{"status":"ok","report":{"price_analysis":{"current":0.2173,"change_1d":3.1,"change_7d":-4.7,"change_30d":-81.3,"high_30d":1.145,"low_30d":0.1918,"position_in_range":3.0,"support":0.28712,"resistance":1.04968},"summary":"Accendra Health, Inc.(ACH)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1607.49만. 현재가 $0.21, 전일 대비 -0.4%, 30일 -81.3%. ROE -4.4%. 기술적 시그널: RSI 16(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.4%로 적자 상태입니다. 시가총액 1607.49만. 매출 26.47억, 영업이익 9577.00만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.04,"roe":-4.38,"eps":-0.19,"revenue":2647245000.0,"operating_income":95770000.0,"net_income":-302140000.0,"market_cap":16641638,"profit_margin":-11.41,"roa":-4.23,"operating_margin":3.62,"gross_margin":42.95,"debt_ratio":3.97824438376893,"total_assets":2107412000.0,"total_equity":-550938000.0,"total_debt":1781298000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 16.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.21)가 시그널선(-0.22)을 상회합니다(골든크로스). 현재가가 SMA20(0)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 0~1 (현재 위치 18%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 16","rsi_14":16.070925978046702,"macd":-0.20567131943748557,"macd_signal":-0.2236278152319964,"sma_20":0.388945,"sma_60":1.0538983333333334,"bb_upper":0.6723840267764832,"bb_lower":0.10550597322351674,"atr_14":0.05045714285714285},"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":"적자 (EPS -0, PBR 0.04x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -2.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.3,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":-254.2,"unit":"%","percentile":5,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.4%","metrics":[{"name":"ROE","value":-4.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.1,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-81.3,"unit":"%","percentile":10,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":27,"summary":"유동비율 0.4x","metrics":[{"name":"유동비율","value":0.41,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":2.8,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.04x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -2.3%"},"profitability":{"grade":"C","reason":"ROE -4.4%"},"momentum":{"grade":"D","reason":"RSI 16"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":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":42.95,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.04,"per_5y_high":41.71,"per_5y_low":2.95,"per_5y_avg":15.72,"per_percentile":null,"pbr_5y_high":31.24,"pbr_5y_low":21.19,"pbr_5y_avg":24.51,"pbr_percentile":0.0,"per_5y_median":9.11,"pbr_5y_median":22.8,"history":[{"quarter":"2024-Q2","per":null,"pbr":21.19},{"quarter":"2024-Q3","per":41.71,"pbr":24.24},{"quarter":"2024-Q4","per":null,"pbr":31.24},{"quarter":"2025-Q1","per":null,"pbr":21.37},{"quarter":"2025-Q4","per":2.95,"pbr":null},{"quarter":"2026-Q1","per":3.35,"pbr":null},{"quarter":"2026-Q2","per":14.87,"pbr":null},{"quarter":"현재","per":null,"pbr":0.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13.07,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9.03,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2.28,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3.42,"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":"Healthcare","industry":"Medical Distribution"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":41.71,"eps":0.3762,"close":15.69,"source":"reported"},{"date":"2024-10","per":33.78,"eps":0.3762,"close":12.71,"source":"reported"},{"date":"2024-11","per":35.8,"eps":0.3762,"close":13.47,"source":"reported"},{"date":"2025-12","per":2.95,"eps":0.95,"close":2.8,"source":"reported"},{"date":"2026-01","per":2.33,"eps":0.95,"close":2.21,"source":"reported"},{"date":"2026-02","per":2.55,"eps":0.95,"close":2.42,"source":"reported"},{"date":"2026-03","per":3.35,"eps":0.68,"close":2.28,"source":"reported"},{"date":"2026-04","per":5.46,"eps":0.68,"close":3.71,"source":"reported"},{"date":"2026-05","per":4.18,"eps":0.68,"close":2.84,"source":"reported"},{"date":"2026-06","per":14.87,"eps":0.23,"close":3.42,"source":"reported"},{"date":"2026-07","per":13.43,"eps":0.23,"close":3.09,"source":"reported"},{"date":"2026-08","per":5.26,"eps":0.23,"close":1.21,"source":"reported"},{"date":"2026-09","per":2.45,"eps":0.23,"close":0.56,"source":"reported"},{"date":"2026-10","per":0.91,"eps":0.23,"close":0.21,"source":"reported"}],"trailing_per_history_meta":{"avg":12.07,"std":13.72,"upper_1sd":25.8,"lower_1sd":0.0,"current":0.91,"count":14},"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":"PBR","value":"0.0배"},{"label":"ROE","value":"-4.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:23:47.743428+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.19,"revenue":613234000.0,"operating_income":-35150000.0,"net_income":-89070000.0,"market_cap":null,"profit_margin":-0.1452463496805461,"operating_margin":-0.0573190658052228,"roa":-0.04226511000222073,"gross_margin":0.4295375011822567,"total_equity":-550938000.0,"total_assets":2107412000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.621,"roe":null,"dividend_yield":null,"eps":-0.04,"revenue":627780000.0,"operating_income":22802000.0,"net_income":-6468000.0,"market_cap":283585000.0,"profit_margin":-0.010302972378858835,"operating_margin":0.03632164133932269,"roa":-0.00267717226370064,"gross_margin":0.44287489247825673,"total_equity":-464765000.0,"total_assets":2415982000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.21,"revenue":708967000.0,"operating_income":51759000.0,"net_income":-56326000.0,"market_cap":null,"profit_margin":-0.07944798559030251,"operating_margin":0.073006218907227,"roa":-0.02297369115505141,"gross_margin":0.45595634211465413,"total_equity":-460978000.0,"total_assets":2451761000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.25,"revenue":697264000.0,"operating_income":56359000.0,"net_income":-150276000.0,"market_cap":null,"profit_margin":-0.21552238463480117,"operating_margin":0.08082878221161569,"roa":-0.037231810111723176,"gross_margin":0.462087530691388,"total_equity":-429507000.0,"total_assets":4036226000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.26,"revenue":681917000.0,"operating_income":56749000.0,"net_income":-869058000.0,"market_cap":null,"profit_margin":-1.274433692076895,"operating_margin":0.08321980534287897,"roa":-0.2091824736523494,"gross_margin":0.47601394304585454,"total_equity":-281010000.0,"total_assets":4154545000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.043752922611864885,"dividend_yield":null,"eps":0.23,"revenue":2632048000.0,"operating_income":124000.0,"net_income":-24982000.0,"market_cap":null,"profit_margin":-0.009491468240700778,"operating_margin":4.7111602827911955e-05,"roa":-0.005144114270088444,"gross_margin":0.19984931885740687,"total_equity":570979000.0,"total_assets":4856424000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.5238895592205596,"dividend_yield":null,"eps":-3.8373,"revenue":2696073000.0,"operating_income":-261967000.0,"net_income":-296116000.0,"market_cap":null,"profit_margin":-0.10983233762587288,"operating_margin":-0.09716613756378259,"roa":-0.06359666643471568,"gross_margin":0.21504091320969423,"total_equity":565226000.0,"total_assets":4656156000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014601093995828911,"dividend_yield":null,"eps":0.42,"revenue":686846000.0,"operating_income":31079000.0,"net_income":-12770000.0,"market_cap":null,"profit_margin":-0.01859223173753651,"operating_margin":0.04524886219035999,"roa":-0.0025131453046691762,"gross_margin":0.48303549849602384,"total_equity":874592000.0,"total_assets":5081282000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03707787364267772,"dividend_yield":null,"eps":-0.03880349366990324,"revenue":660401000.0,"operating_income":16922000.0,"net_income":-31913000.0,"market_cap":null,"profit_margin":-0.04832367001261355,"operating_margin":0.02562382552418909,"roa":-0.006016775251300716,"gross_margin":0.4785410682297574,"total_equity":860702000.0,"total_assets":5304004000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.024457238385996595,"dividend_yield":null,"eps":-0.02661151450692515,"revenue":2612680000.0,"operating_income":9696000.0,"net_income":-21886000.0,"market_cap":null,"profit_margin":-0.008376839107736117,"operating_margin":0.0037111318645988026,"roa":-0.00420238660075004,"gross_margin":0.20497305448811182,"total_equity":894868000.0,"total_assets":5207993000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01924329611779702,"dividend_yield":null,"eps":0.021623831398663845,"revenue":2656150000.0,"operating_income":60021000.0,"net_income":17784000.0,"market_cap":null,"profit_margin":0.006695405003482484,"operating_margin":0.022596991886753383,"roa":0.0034916308059847775,"gross_margin":0.21456732488752517,"total_equity":924166000.0,"total_assets":5093322000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0072457885122792776,"dividend_yield":null,"eps":-0.007813469442634608,"revenue":2591742000.0,"operating_income":23841000.0,"net_income":-6426000.0,"market_cap":null,"profit_margin":-0.0024794134601360783,"operating_margin":0.009198832291177132,"roa":-0.001254082941603177,"gross_margin":0.2077745392867037,"total_equity":886860000.0,"total_assets":5124063000.0}],"current_price":0.2173,"change_pct":3.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":33.16},{"date":"2016-10-25","close":32.99},{"date":"2016-10-26","close":32.69},{"date":"2016-10-27","close":32.29},{"date":"2016-10-28","close":32.37},{"date":"2016-10-31","close":32.45},{"date":"2016-11-01","close":32.17},{"date":"2016-11-02","close":32.79},{"date":"2016-11-03","close":32.06},{"date":"2016-11-04","close":32.63},{"date":"2016-11-07","close":31.94},{"date":"2016-11-08","close":32.03},{"date":"2016-11-09","close":31.95},{"date":"2016-11-10","close":32.29},{"date":"2016-11-11","close":32.72},{"date":"2016-11-14","close":32.76},{"date":"2016-11-15","close":33.22},{"date":"2016-11-16","close":33.46},{"date":"2016-11-17","close":34.15},{"date":"2016-11-18","close":33.78},{"date":"2016-11-21","close":33.59},{"date":"2016-11-22","close":33.99},{"date":"2016-11-23","close":34.25},{"date":"2016-11-25","close":34.38},{"date":"2016-11-28","close":34.18},{"date":"2016-11-29","close":34.29},{"date":"2016-11-30","close":33.91},{"date":"2016-12-01","close":34.2},{"date":"2016-12-02","close":33.89},{"date":"2016-12-05","close":34.17},{"date":"2016-12-06","close":34.25},{"date":"2016-12-07","close":34.21},{"date":"2016-12-08","close":34.88},{"date":"2016-12-09","close":35.31},{"date":"2016-12-12","close":35.26},{"date":"2016-12-13","close":35.5},{"date":"2016-12-14","close":34.84},{"date":"2016-12-15","close":34.95},{"date":"2016-12-16","close":34.93},{"date":"2016-12-19","close":35.02},{"date":"2016-12-20","close":35.07},{"date":"2016-12-21","close":35.13},{"date":"2016-12-22","close":35.25},{"date":"2016-12-23","close":35.35},{"date":"2016-12-27","close":35.77},{"date":"2016-12-28","close":35.31},{"date":"2016-12-29","close":35.59},{"date":"2016-12-30","close":35.29},{"date":"2017-01-03","close":36.3},{"date":"2017-01-04","close":36.88},{"date":"2017-01-05","close":36.48},{"date":"2017-01-06","close":36.34},{"date":"2017-01-09","close":36.04},{"date":"2017-01-10","close":36.44},{"date":"2017-01-11","close":36.12},{"date":"2017-01-12","close":36.14},{"date":"2017-01-13","close":36.95},{"date":"2017-01-17","close":36.71},{"date":"2017-01-18","close":36.81},{"date":"2017-01-19","close":36.22},{"date":"2017-01-20","close":36.0},{"date":"2017-01-23","close":36.12},{"date":"2017-01-24","close":36.43},{"date":"2017-01-25","close":36.66},{"date":"2017-01-26","close":36.05},{"date":"2017-01-27","close":35.8},{"date":"2017-01-30","close":35.51},{"date":"2017-01-31","close":35.88},{"date":"2017-02-01","close":35.78},{"date":"2017-02-02","close":35.76},{"date":"2017-02-03","close":36.0},{"date":"2017-02-06","close":35.88},{"date":"2017-02-07","close":35.65},{"date":"2017-02-08","close":35.65},{"date":"2017-02-09","close":35.91},{"date":"2017-02-10","close":35.95},{"date":"2017-02-13","close":35.85},{"date":"2017-02-14","close":36.07},{"date":"2017-02-15","close":34.92},{"date":"2017-02-16","close":34.54},{"date":"2017-02-17","close":34.9},{"date":"2017-02-21","close":35.96},{"date":"2017-02-22","close":35.94},{"date":"2017-02-23","close":36.04},{"date":"2017-02-24","close":36.27},{"date":"2017-02-27","close":36.17},{"date":"2017-02-28","close":36.08},{"date":"2017-03-01","close":36.48},{"date":"2017-03-02","close":36.6},{"date":"2017-03-03","close":36.67},{"date":"2017-03-06","close":35.77},{"date":"2017-03-07","close":35.54},{"date":"2017-03-08","close":35.72},{"date":"2017-03-09","close":35.58},{"date":"2017-03-10","close":35.6},{"date":"2017-03-13","close":35.8},{"date":"2017-03-14","close":35.56},{"date":"2017-03-15","close":35.83},{"date":"2017-03-16","close":35.03},{"date":"2017-03-17","close":34.84},{"date":"2017-03-20","close":35.05},{"date":"2017-03-21","close":34.68},{"date":"2017-03-22","close":33.9},{"date":"2017-03-23","close":33.94},{"date":"2017-03-24","close":34.09},{"date":"2017-03-27","close":34.53},{"date":"2017-03-28","close":34.38},{"date":"2017-03-29","close":34.26},{"date":"2017-03-30","close":34.3},{"date":"2017-03-31","close":34.6},{"date":"2017-04-03","close":34.33},{"date":"2017-04-04","close":34.08},{"date":"2017-04-05","close":33.69},{"date":"2017-04-06","close":34.1},{"date":"2017-04-07","close":34.19},{"date":"2017-04-10","close":34.35},{"date":"2017-04-11","close":34.67},{"date":"2017-04-12","close":34.2},{"date":"2017-04-13","close":33.71},{"date":"2017-04-17","close":33.97},{"date":"2017-04-18","close":33.3},{"date":"2017-04-19","close":33.41},{"date":"2017-04-20","close":33.91},{"date":"2017-04-21","close":33.92},{"date":"2017-04-24","close":34.05},{"date":"2017-04-25","close":34.18},{"date":"2017-04-26","close":34.6},{"date":"2017-04-27","close":34.8},{"date":"2017-04-28","close":34.65},{"date":"2017-05-01","close":34.65},{"date":"2017-05-02","close":34.73},{"date":"2017-05-03","close":32.97},{"date":"2017-05-04","close":33.07},{"date":"2017-05-05","close":32.79},{"date":"2017-05-08","close":32.07},{"date":"2017-05-09","close":31.99},{"date":"2017-05-10","close":32.57},{"date":"2017-05-11","close":32.52},{"date":"2017-05-12","close":32.25},{"date":"2017-05-15","close":32.58},{"date":"2017-05-16","close":32.32},{"date":"2017-05-17","close":32.1},{"date":"2017-05-18","close":32.2},{"date":"2017-05-19","close":32.18},{"date":"2017-05-22","close":32.01},{"date":"2017-05-23","close":32.24},{"date":"2017-05-24","close":31.94},{"date":"2017-05-25","close":32.17},{"date":"2017-05-26","close":31.91},{"date":"2017-05-30","close":31.84},{"date":"2017-05-31","close":31.88},{"date":"2017-06-01","close":32.47},{"date":"2017-06-02","close":32.29},{"date":"2017-06-05","close":32.31},{"date":"2017-06-06","close":31.76},{"date":"2017-06-07","close":31.61},{"date":"2017-06-08","close":31.82},{"date":"2017-06-09","close":32.25},{"date":"2017-06-12","close":32.49},{"date":"2017-06-13","close":32.09},{"date":"2017-06-14","close":31.99},{"date":"2017-06-15","close":31.93},{"date":"2017-06-16","close":31.54},{"date":"2017-06-19","close":31.68},{"date":"2017-06-20","close":31.49},{"date":"2017-06-21","close":31.78},{"date":"2017-06-22","close":32.17},{"date":"2017-06-23","close":31.78},{"date":"2017-06-26","close":32.35},{"date":"2017-06-27","close":32.25},{"date":"2017-06-28","close":32.33},{"date":"2017-06-29","close":32.08},{"date":"2017-06-30","close":32.19},{"date":"2017-07-03","close":32.16},{"date":"2017-07-05","close":31.92},{"date":"2017-07-06","close":31.65},{"date":"2017-07-07","close":31.83},{"date":"2017-07-10","close":31.75},{"date":"2017-07-11","close":31.79},{"date":"2017-07-12","close":31.72},{"date":"2017-07-13","close":31.48},{"date":"2017-07-14","close":31.88},{"date":"2017-07-17","close":31.8},{"date":"2017-07-18","close":31.66},{"date":"2017-07-19","close":31.99},{"date":"2017-07-20","close":32.01},{"date":"2017-07-21","close":31.85},{"date":"2017-07-24","close":31.88},{"date":"2017-07-25","close":32.51},{"date":"2017-07-26","close":32.21},{"date":"2017-07-27","close":32.21},{"date":"2017-07-28","close":32.25},{"date":"2017-07-31","close":32.23},{"date":"2017-08-01","close":32.11},{"date":"2017-08-02","close":30.32},{"date":"2017-08-03","close":29.0},{"date":"2017-08-04","close":28.39},{"date":"2017-08-07","close":28.64},{"date":"2017-08-08","close":29.1},{"date":"2017-08-09","close":28.53},{"date":"2017-08-10","close":28.15},{"date":"2017-08-11","close":28.25},{"date":"2017-08-14","close":28.1},{"date":"2017-08-15","close":28.0},{"date":"2017-08-16","close":28.13},{"date":"2017-08-17","close":27.51},{"date":"2017-08-18","close":27.6},{"date":"2017-08-21","close":27.45},{"date":"2017-08-22","close":27.33},{"date":"2017-08-23","close":27.09},{"date":"2017-08-24","close":27.07},{"date":"2017-08-25","close":27.41},{"date":"2017-08-28","close":27.38},{"date":"2017-08-29","close":27.58},{"date":"2017-08-30","close":27.74},{"date":"2017-08-31","close":27.94},{"date":"2017-09-01","close":28.33},{"date":"2017-09-05","close":28.1},{"date":"2017-09-06","close":28.48},{"date":"2017-09-07","close":28.33},{"date":"2017-09-08","close":28.24},{"date":"2017-09-11","close":28.77},{"date":"2017-09-12","close":28.84},{"date":"2017-09-13","close":28.48},{"date":"2017-09-14","close":28.52},{"date":"2017-09-15","close":28.6},{"date":"2017-09-18","close":28.4},{"date":"2017-09-19","close":28.51},{"date":"2017-09-20","close":28.84},{"date":"2017-09-21","close":28.32},{"date":"2017-09-22","close":28.5},{"date":"2017-09-25","close":28.59},{"date":"2017-09-26","close":28.47},{"date":"2017-09-27","close":29.76},{"date":"2017-09-28","close":29.59},{"date":"2017-09-29","close":29.2},{"date":"2017-10-02","close":29.64},{"date":"2017-10-03","close":29.61},{"date":"2017-10-04","close":29.23},{"date":"2017-10-05","close":29.48},{"date":"2017-10-06","close":29.36},{"date":"2017-10-09","close":28.3},{"date":"2017-10-10","close":28.18},{"date":"2017-10-11","close":28.09},{"date":"2017-10-12","close":28.39},{"date":"2017-10-13","close":27.98},{"date":"2017-10-16","close":27.86},{"date":"2017-10-17","close":28.31},{"date":"2017-10-18","close":28.48},{"date":"2017-10-19","close":28.6},{"date":"2017-10-20","close":29.26},{"date":"2017-10-23","close":28.59},{"date":"2017-10-24","close":29.02},{"date":"2017-10-25","close":28.6},{"date":"2017-10-26","close":27.66},{"date":"2017-10-27","close":26.05},{"date":"2017-10-30","close":24.49},{"date":"2017-10-31","close":24.57},{"date":"2017-11-01","close":20.96},{"date":"2017-11-02","close":18.67},{"date":"2017-11-03","close":19.54},{"date":"2017-11-06","close":19.35},{"date":"2017-11-07","close":19.07},{"date":"2017-11-08","close":18.87},{"date":"2017-11-09","close":18.66},{"date":"2017-11-10","close":18.29},{"date":"2017-11-13","close":18.69},{"date":"2017-11-14","close":18.39},{"date":"2017-11-15","close":18.76},{"date":"2017-11-16","close":18.91},{"date":"2017-11-17","close":19.14},{"date":"2017-11-20","close":18.1},{"date":"2017-11-21","close":18.4},{"date":"2017-11-22","close":19.0},{"date":"2017-11-24","close":18.37},{"date":"2017-11-27","close":18.39},{"date":"2017-11-28","close":18.63},{"date":"2017-11-29","close":18.98},{"date":"2017-11-30","close":19.14},{"date":"2017-12-01","close":18.75},{"date":"2017-12-04","close":19.42},{"date":"2017-12-05","close":19.16},{"date":"2017-12-06","close":18.84},{"date":"2017-12-07","close":18.86},{"date":"2017-12-08","close":18.73},{"date":"2017-12-11","close":19.35},{"date":"2017-12-12","close":19.34},{"date":"2017-12-13","close":19.37},{"date":"2017-12-14","close":18.67},{"date":"2017-12-15","close":19.05},{"date":"2017-12-18","close":18.75},{"date":"2017-12-19","close":19.4},{"date":"2017-12-20","close":19.45},{"date":"2017-12-21","close":19.37},{"date":"2017-12-22","close":18.92},{"date":"2017-12-26","close":18.86},{"date":"2017-12-27","close":18.8},{"date":"2017-12-28","close":18.89},{"date":"2017-12-29","close":18.88},{"date":"2018-01-02","close":18.2186},{"date":"2018-01-03","close":18.0117},{"date":"2018-01-04","close":18.0775},{"date":"2018-01-05","close":18.6889},{"date":"2018-01-08","close":18.6419},{"date":"2018-01-09","close":18.7547},{"date":"2018-01-10","close":19.0745},{"date":"2018-01-11","close":19.573},{"date":"2018-01-12","close":19.4319},{"date":"2018-01-16","close":20.3725},{"date":"2018-01-17","close":20.4571},{"date":"2018-01-18","close":19.9304},{"date":"2018-01-19","close":20.1844},{"date":"2018-01-22","close":21.2754},{"date":"2018-01-23","close":20.2972},{"date":"2018-01-24","close":20.4477},{"date":"2018-01-25","close":20.4666},{"date":"2018-01-26","close":20.6923},{"date":"2018-01-29","close":21.3319},{"date":"2018-01-30","close":20.9933},{"date":"2018-01-31","close":19.8082},{"date":"2018-02-01","close":16.7231},{"date":"2018-02-02","close":16.6291},{"date":"2018-02-05","close":15.3593},{"date":"2018-02-06","close":15.4252},{"date":"2018-02-07","close":15.3969},{"date":"2018-02-08","close":14.9549},{"date":"2018-02-09","close":14.6445},{"date":"2018-02-12","close":14.7668},{"date":"2018-02-13","close":14.0519},{"date":"2018-02-14","close":14.4188},{"date":"2018-02-15","close":14.6727},{"date":"2018-02-16","close":15.1242},{"date":"2018-02-20","close":14.4846},{"date":"2018-02-21","close":14.9549},{"date":"2018-02-22","close":14.889},{"date":"2018-02-23","close":15.1806},{"date":"2018-02-26","close":15.4816},{"date":"2018-02-27","close":15.6415},{"date":"2018-02-28","close":15.4346},{"date":"2018-03-01","close":15.1524},{"date":"2018-03-02","close":15.5945},{"date":"2018-03-05","close":15.8014},{"date":"2018-03-06","close":16.0271},{"date":"2018-03-07","close":16.093},{"date":"2018-03-08","close":15.8108},{"date":"2018-03-09","close":16.0177},{"date":"2018-03-12","close":16.3187},{"date":"2018-03-13","close":16.14},{"date":"2018-03-14","close":15.949},{"date":"2018-03-15","close":15.8248},{"date":"2018-03-16","close":15.5956},{"date":"2018-03-19","close":15.1277},{"date":"2018-03-20","close":14.7265},{"date":"2018-03-21","close":14.8984},{"date":"2018-03-22","close":14.7265},{"date":"2018-03-23","close":14.4114},{"date":"2018-03-26","close":14.3923},{"date":"2018-03-27","close":14.4496},{"date":"2018-03-28","close":14.8316},{"date":"2018-03-29","close":14.8507},{"date":"2018-04-02","close":14.4114},{"date":"2018-04-03","close":14.6501},{"date":"2018-04-04","close":15.0226},{"date":"2018-04-05","close":15.1372},{"date":"2018-04-06","close":15.1277},{"date":"2018-04-09","close":15.0226},{"date":"2018-04-10","close":15.1468},{"date":"2018-04-11","close":15.3187},{"date":"2018-04-12","close":15.2423},{"date":"2018-04-13","close":15.0512},{"date":"2018-04-16","close":15.185},{"date":"2018-04-17","close":15.4906},{"date":"2018-04-18","close":15.5574},{"date":"2018-04-19","close":14.7552},{"date":"2018-04-20","close":14.4305},{"date":"2018-04-23","close":14.3254},{"date":"2018-04-24","close":14.3445},{"date":"2018-04-25","close":14.6119},{"date":"2018-04-26","close":14.8602},{"date":"2018-04-27","close":15.3664},{"date":"2018-04-30","close":15.5192},{"date":"2018-05-01","close":15.4333},{"date":"2018-05-02","close":15.9299},{"date":"2018-05-03","close":14.6883},{"date":"2018-05-04","close":14.9462},{"date":"2018-05-07","close":14.7456},{"date":"2018-05-08","close":14.3541},{"date":"2018-05-09","close":14.4018},{"date":"2018-05-10","close":14.9366},{"date":"2018-05-11","close":15.3855},{"date":"2018-05-14","close":15.5001},{"date":"2018-05-15","close":15.758},{"date":"2018-05-16","close":15.8535},{"date":"2018-05-17","close":16.14},{"date":"2018-05-18","close":16.0349},{"date":"2018-05-21","close":15.9681},{"date":"2018-05-22","close":15.8248},{"date":"2018-05-23","close":15.7198},{"date":"2018-05-24","close":15.6243},{"date":"2018-05-25","close":15.6243},{"date":"2018-05-29","close":15.4046},{"date":"2018-05-30","close":15.6243},{"date":"2018-05-31","close":15.567},{"date":"2018-06-01","close":15.7007},{"date":"2018-06-04","close":15.3951},{"date":"2018-06-05","close":15.3664},{"date":"2018-06-06","close":15.4333},{"date":"2018-06-07","close":15.3378},{"date":"2018-06-08","close":15.5765},{"date":"2018-06-11","close":15.7484},{"date":"2018-06-12","close":15.7007},{"date":"2018-06-13","close":15.672},{"date":"2018-06-14","close":15.8079},{"date":"2018-06-15","close":16.0602},{"date":"2018-06-18","close":16.264},{"date":"2018-06-19","close":16.3707},{"date":"2018-06-20","close":16.623},{"date":"2018-06-21","close":16.3901},{"date":"2018-06-22","close":17.2732},{"date":"2018-06-25","close":17.0015},{"date":"2018-06-26","close":17.1082},{"date":"2018-06-27","close":16.8268},{"date":"2018-06-28","close":16.6715},{"date":"2018-06-29","close":16.2154},{"date":"2018-07-02","close":16.1378},{"date":"2018-07-03","close":16.2834},{"date":"2018-07-05","close":16.3028},{"date":"2018-07-06","close":16.5745},{"date":"2018-07-09","close":16.7589},{"date":"2018-07-10","close":16.9238},{"date":"2018-07-11","close":16.7298},{"date":"2018-07-12","close":16.7492},{"date":"2018-07-13","close":16.8074},{"date":"2018-07-16","close":16.8559},{"date":"2018-07-17","close":16.8656},{"date":"2018-07-18","close":16.7395},{"date":"2018-07-19","close":16.9627},{"date":"2018-07-20","close":16.9335},{"date":"2018-07-23","close":17.0791},{"date":"2018-07-24","close":17.3993},{"date":"2018-07-25","close":17.0791},{"date":"2018-07-26","close":16.9724},{"date":"2018-07-27","close":17.0791},{"date":"2018-07-30","close":17.9039},{"date":"2018-07-31","close":18.3115},{"date":"2018-08-01","close":18.2436},{"date":"2018-08-02","close":17.6905},{"date":"2018-08-03","close":17.739},{"date":"2018-08-06","close":18.1174},{"date":"2018-08-07","close":14.9539},{"date":"2018-08-08","close":14.1776},{"date":"2018-08-09","close":14.5366},{"date":"2018-08-10","close":13.6924},{"date":"2018-08-13","close":14.4881},{"date":"2018-08-14","close":14.7404},{"date":"2018-08-15","close":14.7307},{"date":"2018-08-16","close":15.051},{"date":"2018-08-17","close":15.4197},{"date":"2018-08-20","close":15.8079},{"date":"2018-08-21","close":16.0893},{"date":"2018-08-22","close":16.0893},{"date":"2018-08-23","close":16.1184},{"date":"2018-08-24","close":16.1669},{"date":"2018-08-27","close":16.2931},{"date":"2018-08-28","close":16.4192},{"date":"2018-08-29","close":16.458},{"date":"2018-08-30","close":16.5357},{"date":"2018-08-31","close":16.4775},{"date":"2018-09-04","close":16.6618},{"date":"2018-09-05","close":17.0791},{"date":"2018-09-06","close":17.0791},{"date":"2018-09-07","close":17.4964},{"date":"2018-09-10","close":17.3217},{"date":"2018-09-11","close":17.2538},{"date":"2018-09-12","close":17.6516},{"date":"2018-09-13","close":17.477},{"date":"2018-09-14","close":16.0591},{"date":"2018-09-17","close":16.7976},{"date":"2018-09-18","close":16.8074},{"date":"2018-09-19","close":16.8862},{"date":"2018-09-20","close":16.9847},{"date":"2018-09-21","close":16.896},{"date":"2018-09-24","close":16.5613},{"date":"2018-09-25","close":16.2856},{"date":"2018-09-26","close":16.2757},{"date":"2018-09-27","close":16.3643},{"date":"2018-09-28","close":16.2659},{"date":"2018-10-01","close":16.0099},{"date":"2018-10-02","close":15.9213},{"date":"2018-10-03","close":16.1871},{"date":"2018-10-04","close":16.0296},{"date":"2018-10-05","close":16.2954},{"date":"2018-10-08","close":16.581},{"date":"2018-10-09","close":16.1477},{"date":"2018-10-10","close":16.1773},{"date":"2018-10-11","close":15.1139},{"date":"2018-10-12","close":14.8874},{"date":"2018-10-15","close":15.1631},{"date":"2018-10-16","close":15.3994},{"date":"2018-10-17","close":15.5668},{"date":"2018-10-18","close":14.848},{"date":"2018-10-19","close":14.7594},{"date":"2018-10-22","close":14.4345},{"date":"2018-10-23","close":14.6314},{"date":"2018-10-24","close":13.952},{"date":"2018-10-25","close":14.0702},{"date":"2018-10-26","close":13.312},{"date":"2018-10-29","close":13.4991},{"date":"2018-10-30","close":13.9816},{"date":"2018-10-31","close":7.7785},{"date":"2018-11-01","close":8.7237},{"date":"2018-11-02","close":9.2653},{"date":"2018-11-05","close":9.2456},{"date":"2018-11-06","close":9.1373},{"date":"2018-11-07","close":8.96},{"date":"2018-11-08","close":9.1766},{"date":"2018-11-09","close":8.96},{"date":"2018-11-12","close":9.088},{"date":"2018-11-13","close":8.8222},{"date":"2018-11-14","close":8.6942},{"date":"2018-11-15","close":8.7237},{"date":"2018-11-16","close":8.4579},{"date":"2018-11-19","close":8.6351},{"date":"2018-11-20","close":8.3003},{"date":"2018-11-21","close":8.3102},{"date":"2018-11-23","close":8.3397},{"date":"2018-11-26","close":7.6702},{"date":"2018-11-27","close":7.7194},{"date":"2018-11-28","close":7.6111},{"date":"2018-11-29","close":7.4929},{"date":"2018-11-30","close":7.5126},{"date":"2018-12-03","close":7.1976},{"date":"2018-12-04","close":7.0006},{"date":"2018-12-06","close":6.8332},{"date":"2018-12-07","close":6.8529},{"date":"2018-12-10","close":7.1779},{"date":"2018-12-11","close":7.0006},{"date":"2018-12-12","close":6.7643},{"date":"2018-12-13","close":6.656},{"date":"2018-12-14","close":6.432},{"date":"2018-12-17","close":6.5714},{"date":"2018-12-18","close":6.7008},{"date":"2018-12-19","close":6.6013},{"date":"2018-12-20","close":6.2129},{"date":"2018-12-21","close":6.0138},{"date":"2018-12-24","close":6.0935},{"date":"2018-12-26","close":6.2229},{"date":"2018-12-27","close":6.1632},{"date":"2018-12-28","close":6.3026},{"date":"2018-12-31","close":6.3026},{"date":"2019-01-02","close":6.4818},{"date":"2019-01-03","close":6.4419},{"date":"2019-01-04","close":6.4718},{"date":"2019-01-07","close":6.4818},{"date":"2019-01-08","close":6.3026},{"date":"2019-01-09","close":7.0095},{"date":"2019-01-10","close":7.1787},{"date":"2019-01-11","close":7.3281},{"date":"2019-01-14","close":7.4774},{"date":"2019-01-15","close":7.4874},{"date":"2019-01-16","close":7.5969},{"date":"2019-01-17","close":7.2982},{"date":"2019-01-18","close":7.2385},{"date":"2019-01-22","close":7.6865},{"date":"2019-01-23","close":7.3878},{"date":"2019-01-24","close":7.4774},{"date":"2019-01-25","close":7.5671},{"date":"2019-01-28","close":7.587},{"date":"2019-01-29","close":7.6168},{"date":"2019-01-30","close":7.6268},{"date":"2019-01-31","close":7.5372},{"date":"2019-02-01","close":7.5073},{"date":"2019-02-04","close":7.4874},{"date":"2019-02-05","close":7.7164},{"date":"2019-02-06","close":7.5969},{"date":"2019-02-07","close":7.5272},{"date":"2019-02-08","close":7.2883},{"date":"2019-02-11","close":7.4376},{"date":"2019-02-12","close":7.6367},{"date":"2019-02-13","close":7.5571},{"date":"2019-02-14","close":7.5173},{"date":"2019-02-15","close":7.6666},{"date":"2019-02-19","close":7.9056},{"date":"2019-02-20","close":6.5216},{"date":"2019-02-21","close":6.5913},{"date":"2019-02-22","close":6.3523},{"date":"2019-02-25","close":6.3922},{"date":"2019-02-26","close":6.0736},{"date":"2019-02-27","close":6.1831},{"date":"2019-02-28","close":6.2129},{"date":"2019-03-01","close":6.0337},{"date":"2019-03-04","close":5.6653},{"date":"2019-03-05","close":5.2272},{"date":"2019-03-06","close":4.6896},{"date":"2019-03-07","close":4.6498},{"date":"2019-03-08","close":4.4208},{"date":"2019-03-11","close":4.7394},{"date":"2019-03-12","close":4.6995},{"date":"2019-03-13","close":4.7991},{"date":"2019-03-14","close":4.7224},{"date":"2019-03-15","close":4.822},{"date":"2019-03-18","close":4.5231},{"date":"2019-03-19","close":4.5231},{"date":"2019-03-20","close":4.553},{"date":"2019-03-21","close":4.553},{"date":"2019-03-22","close":4.3438},{"date":"2019-03-25","close":4.2442},{"date":"2019-03-26","close":4.1744},{"date":"2019-03-27","close":4.1445},{"date":"2019-03-28","close":4.0549},{"date":"2019-03-29","close":4.0848},{"date":"2019-04-01","close":4.1445},{"date":"2019-04-02","close":4.0748},{"date":"2019-04-03","close":3.9951},{"date":"2019-04-04","close":4.0549},{"date":"2019-04-05","close":3.9752},{"date":"2019-04-08","close":3.9851},{"date":"2019-04-09","close":4.0051},{"date":"2019-04-10","close":3.8457},{"date":"2019-04-11","close":3.7859},{"date":"2019-04-12","close":3.756},{"date":"2019-04-15","close":3.7361},{"date":"2019-04-16","close":3.7759},{"date":"2019-04-17","close":3.6066},{"date":"2019-04-18","close":3.3674},{"date":"2019-04-22","close":3.3874},{"date":"2019-04-23","close":3.3674},{"date":"2019-04-24","close":3.3874},{"date":"2019-04-25","close":3.4173},{"date":"2019-04-26","close":3.487},{"date":"2019-04-29","close":3.5069},{"date":"2019-04-30","close":3.3973},{"date":"2019-05-01","close":3.3176},{"date":"2019-05-02","close":3.5468},{"date":"2019-05-03","close":3.6165},{"date":"2019-05-06","close":3.746},{"date":"2019-05-07","close":3.5767},{"date":"2019-05-08","close":4.025},{"date":"2019-05-09","close":3.9453},{"date":"2019-05-10","close":4.025},{"date":"2019-05-13","close":3.8158},{"date":"2019-05-14","close":3.756},{"date":"2019-05-15","close":3.756},{"date":"2019-05-16","close":3.6663},{"date":"2019-05-17","close":3.5767},{"date":"2019-05-20","close":3.5567},{"date":"2019-05-21","close":3.6663},{"date":"2019-05-22","close":3.5468},{"date":"2019-05-23","close":3.4372},{"date":"2019-05-24","close":3.4671},{"date":"2019-05-28","close":3.2977},{"date":"2019-05-29","close":3.1084},{"date":"2019-05-30","close":2.9092},{"date":"2019-05-31","close":2.68},{"date":"2019-06-03","close":2.7298},{"date":"2019-06-04","close":3.0187},{"date":"2019-06-05","close":2.7697},{"date":"2019-06-06","close":2.7298},{"date":"2019-06-07","close":2.7697},{"date":"2019-06-10","close":2.8394},{"date":"2019-06-11","close":2.7896},{"date":"2019-06-12","close":2.7996},{"date":"2019-06-13","close":2.8823},{"date":"2019-06-14","close":2.8026},{"date":"2019-06-17","close":2.8724},{"date":"2019-06-18","close":2.8823},{"date":"2019-06-19","close":2.9222},{"date":"2019-06-20","close":2.8524},{"date":"2019-06-21","close":3.0519},{"date":"2019-06-24","close":2.9222},{"date":"2019-06-25","close":3.022},{"date":"2019-06-26","close":3.012},{"date":"2019-06-27","close":3.1417},{"date":"2019-06-28","close":3.1915},{"date":"2019-07-01","close":3.1716},{"date":"2019-07-02","close":3.0718},{"date":"2019-07-03","close":3.0818},{"date":"2019-07-05","close":3.2913},{"date":"2019-07-08","close":3.4708},{"date":"2019-07-09","close":3.3511},{"date":"2019-07-10","close":3.2414},{"date":"2019-07-11","close":3.1815},{"date":"2019-07-12","close":3.1716},{"date":"2019-07-15","close":3.1417},{"date":"2019-07-16","close":3.0419},{"date":"2019-07-17","close":2.8225},{"date":"2019-07-18","close":2.633},{"date":"2019-07-19","close":2.633},{"date":"2019-07-22","close":2.4635},{"date":"2019-07-23","close":2.5133},{"date":"2019-07-24","close":2.633},{"date":"2019-07-25","close":2.5732},{"date":"2019-07-26","close":2.6629},{"date":"2019-07-29","close":2.643},{"date":"2019-07-30","close":2.6829},{"date":"2019-07-31","close":2.7028},{"date":"2019-08-01","close":2.8125},{"date":"2019-08-02","close":2.8724},{"date":"2019-08-05","close":2.8923},{"date":"2019-08-06","close":2.8424},{"date":"2019-08-07","close":4.0592},{"date":"2019-08-08","close":4.518},{"date":"2019-08-09","close":4.6476},{"date":"2019-08-12","close":4.8072},{"date":"2019-08-13","close":5.1264},{"date":"2019-08-14","close":4.7374},{"date":"2019-08-15","close":4.8172},{"date":"2019-08-16","close":4.8471},{"date":"2019-08-19","close":4.9469},{"date":"2019-08-20","close":4.907},{"date":"2019-08-21","close":4.6875},{"date":"2019-08-22","close":4.8072},{"date":"2019-08-23","close":4.5978},{"date":"2019-08-26","close":4.907},{"date":"2019-08-27","close":4.6177},{"date":"2019-08-28","close":4.7075},{"date":"2019-08-29","close":4.9169},{"date":"2019-08-30","close":5.0665},{"date":"2019-09-03","close":5.5153},{"date":"2019-09-04","close":6.3731},{"date":"2019-09-05","close":6.8917},{"date":"2019-09-06","close":7.0513},{"date":"2019-09-09","close":7.4103},{"date":"2019-09-10","close":8.1384},{"date":"2019-09-11","close":8.1982},{"date":"2019-09-12","close":7.0812},{"date":"2019-09-13","close":6.246},{"date":"2019-09-16","close":5.9866},{"date":"2019-09-17","close":5.817},{"date":"2019-09-18","close":5.5975},{"date":"2019-09-19","close":5.5376},{"date":"2019-09-20","close":5.5975},{"date":"2019-09-23","close":5.4379},{"date":"2019-09-24","close":5.4379},{"date":"2019-09-25","close":5.5676},{"date":"2019-09-26","close":5.6574},{"date":"2019-09-27","close":5.6274},{"date":"2019-09-30","close":5.797},{"date":"2019-10-01","close":5.7472},{"date":"2019-10-02","close":5.7871},{"date":"2019-10-03","close":5.9467},{"date":"2019-10-04","close":6.0066},{"date":"2019-10-07","close":6.1562},{"date":"2019-10-08","close":6.3957},{"date":"2019-10-09","close":6.4057},{"date":"2019-10-10","close":6.4955},{"date":"2019-10-11","close":6.3159},{"date":"2019-10-14","close":6.2061},{"date":"2019-10-15","close":6.4356},{"date":"2019-10-16","close":6.8746},{"date":"2019-10-17","close":7.2738},{"date":"2019-10-18","close":7.1241},{"date":"2019-10-21","close":7.2139},{"date":"2019-10-22","close":7.2239},{"date":"2019-10-23","close":7.184},{"date":"2019-10-24","close":7.0942},{"date":"2019-10-25","close":7.1939},{"date":"2019-10-28","close":7.2239},{"date":"2019-10-29","close":7.5332},{"date":"2019-10-30","close":6.9046},{"date":"2019-10-31","close":6.715},{"date":"2019-11-01","close":6.6052},{"date":"2019-11-04","close":6.8347},{"date":"2019-11-05","close":6.4356},{"date":"2019-11-06","close":6.5354},{"date":"2019-11-07","close":6.9545},{"date":"2019-11-08","close":7.2039},{"date":"2019-11-11","close":6.8148},{"date":"2019-11-12","close":6.695},{"date":"2019-11-13","close":6.5653},{"date":"2019-11-14","close":6.5653},{"date":"2019-11-15","close":6.6352},{"date":"2019-11-18","close":6.6551},{"date":"2019-11-19","close":6.3458},{"date":"2019-11-20","close":6.1263},{"date":"2019-11-21","close":6.1862},{"date":"2019-11-22","close":6.2959},{"date":"2019-11-25","close":6.4656},{"date":"2019-11-26","close":6.4356},{"date":"2019-11-27","close":6.5753},{"date":"2019-11-29","close":6.6052},{"date":"2019-12-02","close":6.3159},{"date":"2019-12-03","close":6.6052},{"date":"2019-12-04","close":6.9644},{"date":"2019-12-05","close":7.0542},{"date":"2019-12-06","close":7.5232},{"date":"2019-12-09","close":7.6828},{"date":"2019-12-10","close":7.6629},{"date":"2019-12-11","close":7.0642},{"date":"2019-12-12","close":6.1363},{"date":"2019-12-13","close":5.5004},{"date":"2019-12-16","close":5.3906},{"date":"2019-12-17","close":5.2209},{"date":"2019-12-18","close":5.3107},{"date":"2019-12-19","close":5.131},{"date":"2019-12-20","close":4.9713},{"date":"2019-12-23","close":5.0312},{"date":"2019-12-24","close":5.2009},{"date":"2019-12-26","close":5.0612},{"date":"2019-12-27","close":5.0712},{"date":"2019-12-30","close":5.0412},{"date":"2019-12-31","close":5.161},{"date":"2020-01-02","close":5.161},{"date":"2020-01-03","close":4.9014},{"date":"2020-01-06","close":4.9014},{"date":"2020-01-07","close":5.0512},{"date":"2020-01-08","close":5.0312},{"date":"2020-01-09","close":5.0013},{"date":"2020-01-10","close":4.8915},{"date":"2020-01-13","close":4.8515},{"date":"2020-01-14","close":5.0712},{"date":"2020-01-15","close":5.1909},{"date":"2020-01-16","close":5.7799},{"date":"2020-01-17","close":5.5004},{"date":"2020-01-21","close":6.4887},{"date":"2020-01-22","close":6.7183},{"date":"2020-01-23","close":6.6783},{"date":"2020-01-24","close":6.2591},{"date":"2020-01-27","close":6.5685},{"date":"2020-01-28","close":6.6384},{"date":"2020-01-29","close":6.878},{"date":"2020-01-30","close":6.6584},{"date":"2020-01-31","close":6.2491},{"date":"2020-02-03","close":6.0095},{"date":"2020-02-04","close":5.5703},{"date":"2020-02-05","close":6.1892},{"date":"2020-02-06","close":6.3789},{"date":"2020-02-07","close":6.2291},{"date":"2020-02-10","close":6.6085},{"date":"2020-02-11","close":6.878},{"date":"2020-02-12","close":6.7083},{"date":"2020-02-13","close":6.6484},{"date":"2020-02-14","close":6.6783},{"date":"2020-02-18","close":6.4088},{"date":"2020-02-19","close":6.7183},{"date":"2020-02-20","close":7.1375},{"date":"2020-02-21","close":6.9379},{"date":"2020-02-24","close":6.9678},{"date":"2020-02-25","close":6.5785},{"date":"2020-02-26","close":6.5386},{"date":"2020-02-27","close":6.1193},{"date":"2020-02-28","close":6.8181},{"date":"2020-03-02","close":7.1775},{"date":"2020-03-03","close":6.7283},{"date":"2020-03-04","close":6.0195},{"date":"2020-03-05","close":5.9197},{"date":"2020-03-06","close":5.6002},{"date":"2020-03-09","close":4.7118},{"date":"2020-03-10","close":4.8715},{"date":"2020-03-11","close":4.4722},{"date":"2020-03-12","close":4.1128},{"date":"2020-03-13","close":4.3556},{"date":"2020-03-16","close":4.8551},{"date":"2020-03-17","close":5.7242},{"date":"2020-03-18","close":6.0139},{"date":"2020-03-19","close":6.7831},{"date":"2020-03-20","close":5.904},{"date":"2020-03-23","close":5.8241},{"date":"2020-03-24","close":5.7342},{"date":"2020-03-25","close":5.6443},{"date":"2020-03-26","close":5.5444},{"date":"2020-03-27","close":5.5044},{"date":"2020-03-30","close":8.3815},{"date":"2020-03-31","close":9.1407},{"date":"2020-04-01","close":8.0219},{"date":"2020-04-02","close":7.4724},{"date":"2020-04-03","close":6.7731},{"date":"2020-04-06","close":6.7631},{"date":"2020-04-07","close":6.0439},{"date":"2020-04-08","close":5.6742},{"date":"2020-04-09","close":6.0638},{"date":"2020-04-13","close":6.8031},{"date":"2020-04-14","close":6.6033},{"date":"2020-04-15","close":6.5933},{"date":"2020-04-16","close":7.1627},{"date":"2020-04-17","close":7.0928},{"date":"2020-04-20","close":7.1427},{"date":"2020-04-21","close":7.0029},{"date":"2020-04-22","close":6.6632},{"date":"2020-04-23","close":7.0428},{"date":"2020-04-24","close":7.3126},{"date":"2020-04-27","close":7.7821},{"date":"2020-04-28","close":7.842},{"date":"2020-04-29","close":7.6822},{"date":"2020-04-30","close":7.0728},{"date":"2020-05-01","close":7.3525},{"date":"2020-05-04","close":8.0219},{"date":"2020-05-05","close":7.4624},{"date":"2020-05-06","close":6.5234},{"date":"2020-05-07","close":6.9929},{"date":"2020-05-08","close":6.7432},{"date":"2020-05-11","close":7.2426},{"date":"2020-05-12","close":6.7032},{"date":"2020-05-13","close":6.7731},{"date":"2020-05-14","close":6.9729},{"date":"2020-05-15","close":6.8231},{"date":"2020-05-18","close":7.6023},{"date":"2020-05-19","close":7.5623},{"date":"2020-05-20","close":8.1118},{"date":"2020-05-21","close":7.9919},{"date":"2020-05-22","close":7.3425},{"date":"2020-05-26","close":7.3525},{"date":"2020-05-27","close":7.7122},{"date":"2020-05-28","close":7.7421},{"date":"2020-05-29","close":7.922},{"date":"2020-06-01","close":7.832},{"date":"2020-06-02","close":7.6322},{"date":"2020-06-03","close":7.5623},{"date":"2020-06-04","close":7.7921},{"date":"2020-06-05","close":7.882},{"date":"2020-06-08","close":9.1107},{"date":"2020-06-09","close":8.5014},{"date":"2020-06-10","close":7.852},{"date":"2020-06-11","close":7.2926},{"date":"2020-06-12","close":7.2856},{"date":"2020-06-15","close":7.4755},{"date":"2020-06-16","close":7.6654},{"date":"2020-06-17","close":7.3655},{"date":"2020-06-18","close":7.2556},{"date":"2020-06-19","close":7.3356},{"date":"2020-06-22","close":7.0957},{"date":"2020-06-23","close":7.3056},{"date":"2020-06-24","close":7.0258},{"date":"2020-06-25","close":7.3655},{"date":"2020-06-26","close":7.2156},{"date":"2020-06-29","close":7.5954},{"date":"2020-06-30","close":7.6154},{"date":"2020-07-01","close":7.5554},{"date":"2020-07-02","close":7.3556},{"date":"2020-07-06","close":7.6454},{"date":"2020-07-07","close":7.5554},{"date":"2020-07-08","close":7.7053},{"date":"2020-07-09","close":7.3955},{"date":"2020-07-10","close":7.2756},{"date":"2020-07-13","close":7.3556},{"date":"2020-07-14","close":7.6554},{"date":"2020-07-15","close":7.9352},{"date":"2020-07-16","close":8.1351},{"date":"2020-07-17","close":8.0951},{"date":"2020-07-20","close":7.9352},{"date":"2020-07-21","close":14.3913},{"date":"2020-07-22","close":12.8622},{"date":"2020-07-23","close":14.901},{"date":"2020-07-24","close":14.9909},{"date":"2020-07-27","close":15.5506},{"date":"2020-07-28","close":16.1402},{"date":"2020-07-29","close":16.4401},{"date":"2020-07-30","close":16.3601},{"date":"2020-07-31","close":16.0703},{"date":"2020-08-03","close":16.9997},{"date":"2020-08-04","close":16.61},{"date":"2020-08-05","close":14.2414},{"date":"2020-08-06","close":13.202},{"date":"2020-08-07","close":12.7423},{"date":"2020-08-10","close":13.7617},{"date":"2020-08-11","close":14.811},{"date":"2020-08-12","close":16.1303},{"date":"2020-08-13","close":15.8904},{"date":"2020-08-14","close":16.7099},{"date":"2020-08-17","close":16.7299},{"date":"2020-08-18","close":16.9897},{"date":"2020-08-19","close":17.0597},{"date":"2020-08-20","close":16.8198},{"date":"2020-08-21","close":16.8198},{"date":"2020-08-24","close":16.8398},{"date":"2020-08-25","close":17.1396},{"date":"2020-08-26","close":17.2696},{"date":"2020-08-27","close":17.1696},{"date":"2020-08-28","close":16.54},{"date":"2020-08-31","close":16.57},{"date":"2020-09-01","close":16.3901},{"date":"2020-09-02","close":17.2995},{"date":"2020-09-03","close":16.51},{"date":"2020-09-04","close":16.62},{"date":"2020-09-08","close":16.1203},{"date":"2020-09-09","close":16.0903},{"date":"2020-09-10","close":15.8204},{"date":"2020-09-11","close":15.6905},{"date":"2020-09-14","close":15.6735},{"date":"2020-09-15","close":14.9838},{"date":"2020-09-16","close":15.0738},{"date":"2020-09-17","close":14.6439},{"date":"2020-09-18","close":14.3341},{"date":"2020-09-21","close":14.2041},{"date":"2020-09-22","close":14.2941},{"date":"2020-09-23","close":13.7843},{"date":"2020-09-24","close":20.3016},{"date":"2020-09-25","close":20.3516},{"date":"2020-09-28","close":21.681},{"date":"2020-09-29","close":23.5103},{"date":"2020-09-30","close":25.0996},{"date":"2020-10-01","close":22.5507},{"date":"2020-10-02","close":22.4907},{"date":"2020-10-05","close":24.3499},{"date":"2020-10-06","close":25.8993},{"date":"2020-10-07","close":26.2791},{"date":"2020-10-08","close":27.2887},{"date":"2020-10-09","close":26.3491},{"date":"2020-10-12","close":25.7494},{"date":"2020-10-13","close":25.6094},{"date":"2020-10-14","close":26.1692},{"date":"2020-10-15","close":26.609},{"date":"2020-10-16","close":25.8493},{"date":"2020-10-19","close":25.1696},{"date":"2020-10-20","close":25.6494},{"date":"2020-10-21","close":24.6698},{"date":"2020-10-22","close":24.26},{"date":"2020-10-23","close":25.4995},{"date":"2020-10-26","close":25.3295},{"date":"2020-10-27","close":25.4895},{"date":"2020-10-28","close":24.8697},{"date":"2020-10-29","close":24.9397},{"date":"2020-10-30","close":25.1096},{"date":"2020-11-02","close":26.0492},{"date":"2020-11-03","close":25.4395},{"date":"2020-11-04","close":23.8402},{"date":"2020-11-05","close":25.3495},{"date":"2020-11-06","close":24.4899},{"date":"2020-11-09","close":22.4907},{"date":"2020-11-10","close":22.1608},{"date":"2020-11-11","close":23.0305},{"date":"2020-11-12","close":23.4603},{"date":"2020-11-13","close":23.0705},{"date":"2020-11-16","close":23.6402},{"date":"2020-11-17","close":23.5003},{"date":"2020-11-18","close":23.1604},{"date":"2020-11-19","close":23.3204},{"date":"2020-11-20","close":23.2704},{"date":"2020-11-23","close":24.0101},{"date":"2020-11-24","close":25.0996},{"date":"2020-11-25","close":25.1196},{"date":"2020-11-27","close":24.8997},{"date":"2020-11-30","close":25.7494},{"date":"2020-12-01","close":25.8293},{"date":"2020-12-02","close":25.1496},{"date":"2020-12-03","close":24.8997},{"date":"2020-12-04","close":25.2096},{"date":"2020-12-07","close":24.9597},{"date":"2020-12-08","close":25.1796},{"date":"2020-12-09","close":28.5682},{"date":"2020-12-10","close":28.0184},{"date":"2020-12-11","close":27.4387},{"date":"2020-12-14","close":27.5016},{"date":"2020-12-15","close":28.7013},{"date":"2020-12-16","close":26.6519},{"date":"2020-12-17","close":28.1514},{"date":"2020-12-18","close":28.6313},{"date":"2020-12-21","close":30.1608},{"date":"2020-12-22","close":30.2108},{"date":"2020-12-23","close":30.8406},{"date":"2020-12-24","close":30.3008},{"date":"2020-12-28","close":28.9012},{"date":"2020-12-29","close":28.1115},{"date":"2020-12-30","close":27.7516},{"date":"2020-12-31","close":27.0418},{"date":"2021-01-04","close":28.5913},{"date":"2021-01-05","close":28.9412},{"date":"2021-01-06","close":29.741},{"date":"2021-01-07","close":30.9306},{"date":"2021-01-08","close":30.4607},{"date":"2021-01-11","close":30.4507},{"date":"2021-01-12","close":31.0906},{"date":"2021-01-13","close":28.1514},{"date":"2021-01-14","close":27.1318},{"date":"2021-01-15","close":27.6816},{"date":"2021-01-19","close":27.3217},{"date":"2021-01-20","close":27.1618},{"date":"2021-01-21","close":25.9421},{"date":"2021-01-22","close":27.5616},{"date":"2021-01-25","close":29.2511},{"date":"2021-01-26","close":26.8718},{"date":"2021-01-27","close":26.9618},{"date":"2021-01-28","close":28.1415},{"date":"2021-01-29","close":29.0712},{"date":"2021-02-01","close":29.601},{"date":"2021-02-02","close":29.0712},{"date":"2021-02-03","close":28.5613},{"date":"2021-02-04","close":29.2211},{"date":"2021-02-05","close":29.2811},{"date":"2021-02-08","close":30.5607},{"date":"2021-02-09","close":29.631},{"date":"2021-02-10","close":28.8712},{"date":"2021-02-11","close":27.3317},{"date":"2021-02-12","close":27.3617},{"date":"2021-02-16","close":26.7019},{"date":"2021-02-17","close":27.2517},{"date":"2021-02-18","close":26.192},{"date":"2021-02-19","close":26.1621},{"date":"2021-02-22","close":25.3223},{"date":"2021-02-23","close":25.4223},{"date":"2021-02-24","close":32.85},{"date":"2021-02-25","close":32.4901},{"date":"2021-02-26","close":33.9997},{"date":"2021-03-01","close":34.1296},{"date":"2021-03-02","close":32.99},{"date":"2021-03-03","close":31.8803},{"date":"2021-03-04","close":30.3308},{"date":"2021-03-05","close":32.3802},{"date":"2021-03-08","close":33.4598},{"date":"2021-03-09","close":33.7697},{"date":"2021-03-10","close":36.8288},{"date":"2021-03-11","close":36.4489},{"date":"2021-03-12","close":36.172},{"date":"2021-03-15","close":36.6019},{"date":"2021-03-16","close":35.972},{"date":"2021-03-17","close":36.9718},{"date":"2021-03-18","close":37.7316},{"date":"2021-03-19","close":38.4615},{"date":"2021-03-22","close":37.7416},{"date":"2021-03-23","close":35.972},{"date":"2021-03-24","close":34.5623},{"date":"2021-03-25","close":36.5319},{"date":"2021-03-26","close":38.4715},{"date":"2021-03-29","close":36.8518},{"date":"2021-03-30","close":37.7016},{"date":"2021-03-31","close":37.5817},{"date":"2021-04-01","close":37.9616},{"date":"2021-04-05","close":37.7816},{"date":"2021-04-06","close":38.1715},{"date":"2021-04-07","close":37.4117},{"date":"2021-04-08","close":37.5817},{"date":"2021-04-09","close":36.6919},{"date":"2021-04-12","close":36.7519},{"date":"2021-04-13","close":37.5517},{"date":"2021-04-14","close":38.2115},{"date":"2021-04-15","close":37.7516},{"date":"2021-04-16","close":37.5617},{"date":"2021-04-19","close":37.5517},{"date":"2021-04-20","close":35.7321},{"date":"2021-04-21","close":37.8816},{"date":"2021-04-22","close":38.1715},{"date":"2021-04-23","close":38.8014},{"date":"2021-04-26","close":37.2717},{"date":"2021-04-27","close":36.7719},{"date":"2021-04-28","close":36.8318},{"date":"2021-04-29","close":36.6019},{"date":"2021-04-30","close":36.082},{"date":"2021-05-03","close":36.9118},{"date":"2021-05-04","close":35.0422},{"date":"2021-05-05","close":32.2229},{"date":"2021-05-06","close":33.6325},{"date":"2021-05-07","close":34.3024},{"date":"2021-05-10","close":33.4026},{"date":"2021-05-11","close":33.6925},{"date":"2021-05-12","close":32.2329},{"date":"2021-05-13","close":31.383},{"date":"2021-05-14","close":31.8329},{"date":"2021-05-17","close":31.483},{"date":"2021-05-18","close":30.7232},{"date":"2021-05-19","close":31.9829},{"date":"2021-05-20","close":32.0529},{"date":"2021-05-21","close":31.783},{"date":"2021-05-24","close":31.773},{"date":"2021-05-25","close":32.3928},{"date":"2021-05-26","close":44.1102},{"date":"2021-05-27","close":45.16},{"date":"2021-05-28","close":44.7001},{"date":"2021-06-01","close":42.6605},{"date":"2021-06-02","close":42.3606},{"date":"2021-06-03","close":42.5506},{"date":"2021-06-04","close":41.9907},{"date":"2021-06-07","close":48.0494},{"date":"2021-06-08","close":48.7092},{"date":"2021-06-09","close":46.3497},{"date":"2021-06-10","close":46.8896},{"date":"2021-06-11","close":47.5295},{"date":"2021-06-14","close":46.7726},{"date":"2021-06-15","close":46.0027},{"date":"2021-06-16","close":47.1925},{"date":"2021-06-17","close":44.513},{"date":"2021-06-18","close":43.6931},{"date":"2021-06-21","close":44.9329},{"date":"2021-06-22","close":44.263},{"date":"2021-06-23","close":41.8634},{"date":"2021-06-24","close":41.7434},{"date":"2021-06-25","close":41.1635},{"date":"2021-06-28","close":41.6334},{"date":"2021-06-29","close":41.3834},{"date":"2021-06-30","close":42.3233},{"date":"2021-07-01","close":42.0533},{"date":"2021-07-02","close":42.0533},{"date":"2021-07-06","close":41.5734},{"date":"2021-07-07","close":41.6734},{"date":"2021-07-08","close":42.5533},{"date":"2021-07-09","close":45.1628},{"date":"2021-07-12","close":45.1628},{"date":"2021-07-13","close":43.4931},{"date":"2021-07-14","close":43.0032},{"date":"2021-07-15","close":42.9032},{"date":"2021-07-16","close":43.6931},{"date":"2021-07-19","close":45.4028},{"date":"2021-07-20","close":46.9826},{"date":"2021-07-21","close":47.0326},{"date":"2021-07-22","close":47.5725},{"date":"2021-07-23","close":46.7326},{"date":"2021-07-26","close":47.3125},{"date":"2021-07-27","close":47.1625},{"date":"2021-07-28","close":45.4228},{"date":"2021-07-29","close":45.8927},{"date":"2021-07-30","close":46.2427},{"date":"2021-08-02","close":46.8926},{"date":"2021-08-03","close":42.7532},{"date":"2021-08-04","close":38.9938},{"date":"2021-08-05","close":38.7839},{"date":"2021-08-06","close":38.9938},{"date":"2021-08-09","close":38.7339},{"date":"2021-08-10","close":38.3639},{"date":"2021-08-11","close":38.8438},{"date":"2021-08-12","close":39.5837},{"date":"2021-08-13","close":38.6239},{"date":"2021-08-16","close":37.994},{"date":"2021-08-17","close":38.3639},{"date":"2021-08-18","close":38.174},{"date":"2021-08-19","close":36.9142},{"date":"2021-08-20","close":37.1541},{"date":"2021-08-23","close":37.634},{"date":"2021-08-24","close":37.5141},{"date":"2021-08-25","close":37.2341},{"date":"2021-08-26","close":36.7242},{"date":"2021-08-27","close":37.5141},{"date":"2021-08-30","close":37.2841},{"date":"2021-08-31","close":37.2741},{"date":"2021-09-01","close":37.924},{"date":"2021-09-02","close":39.0538},{"date":"2021-09-03","close":38.9138},{"date":"2021-09-07","close":36.8742},{"date":"2021-09-08","close":36.7442},{"date":"2021-09-09","close":35.9543},{"date":"2021-09-10","close":35.4744},{"date":"2021-09-13","close":35.7343},{"date":"2021-09-14","close":36.2473},{"date":"2021-09-15","close":35.9073},{"date":"2021-09-16","close":35.7173},{"date":"2021-09-17","close":34.3974},{"date":"2021-09-20","close":33.4975},{"date":"2021-09-21","close":33.5975},{"date":"2021-09-22","close":33.5775},{"date":"2021-09-23","close":33.2175},{"date":"2021-09-24","close":31.4177},{"date":"2021-09-27","close":31.4777},{"date":"2021-09-28","close":30.8677},{"date":"2021-09-29","close":31.1277},{"date":"2021-09-30","close":31.2877},{"date":"2021-10-01","close":31.6576},{"date":"2021-10-04","close":32.2576},{"date":"2021-10-05","close":32.0676},{"date":"2021-10-06","close":31.4077},{"date":"2021-10-07","close":31.7676},{"date":"2021-10-08","close":31.5977},{"date":"2021-10-11","close":32.0076},{"date":"2021-10-12","close":31.9276},{"date":"2021-10-13","close":31.8476},{"date":"2021-10-14","close":32.5976},{"date":"2021-10-15","close":32.9276},{"date":"2021-10-18","close":32.6376},{"date":"2021-10-19","close":33.1975},{"date":"2021-10-20","close":35.2374},{"date":"2021-10-21","close":35.2474},{"date":"2021-10-22","close":36.0673},{"date":"2021-10-25","close":35.8973},{"date":"2021-10-26","close":35.4674},{"date":"2021-10-27","close":34.9774},{"date":"2021-10-28","close":36.0373},{"date":"2021-10-29","close":35.8773},{"date":"2021-11-01","close":36.5273},{"date":"2021-11-02","close":36.9972},{"date":"2021-11-03","close":45.2466},{"date":"2021-11-04","close":45.8066},{"date":"2021-11-05","close":43.9467},{"date":"2021-11-08","close":43.7567},{"date":"2021-11-09","close":42.8968},{"date":"2021-11-10","close":41.9469},{"date":"2021-11-11","close":42.2369},{"date":"2021-11-12","close":42.6868},{"date":"2021-11-15","close":43.3968},{"date":"2021-11-16","close":43.4768},{"date":"2021-11-17","close":42.7268},{"date":"2021-11-18","close":42.3069},{"date":"2021-11-19","close":41.8969},{"date":"2021-11-22","close":42.2969},{"date":"2021-11-23","close":42.1269},{"date":"2021-11-24","close":41.1369},{"date":"2021-11-26","close":42.6168},{"date":"2021-11-29","close":41.6269},{"date":"2021-11-30","close":39.997},{"date":"2021-12-01","close":39.2071},{"date":"2021-12-02","close":40.277},{"date":"2021-12-03","close":40.507},{"date":"2021-12-06","close":40.797},{"date":"2021-12-07","close":41.2369},{"date":"2021-12-08","close":41.3769},{"date":"2021-12-09","close":41.3769},{"date":"2021-12-10","close":41.0869},{"date":"2021-12-13","close":40.327},{"date":"2021-12-14","close":39.61},{"date":"2021-12-15","close":40.81},{"date":"2021-12-16","close":40.09},{"date":"2021-12-17","close":42.32},{"date":"2021-12-20","close":42.26},{"date":"2021-12-21","close":42.88},{"date":"2021-12-22","close":44.14},{"date":"2021-12-23","close":43.65},{"date":"2021-12-27","close":44.04},{"date":"2021-12-28","close":43.98},{"date":"2021-12-29","close":43.6},{"date":"2021-12-30","close":43.53},{"date":"2021-12-31","close":43.5},{"date":"2022-01-03","close":44.43},{"date":"2022-01-04","close":44.2},{"date":"2022-01-05","close":45.78},{"date":"2022-01-06","close":43.92},{"date":"2022-01-07","close":45.08},{"date":"2022-01-10","close":45.35},{"date":"2022-01-11","close":47.71},{"date":"2022-01-12","close":47.33},{"date":"2022-01-13","close":46.0},{"date":"2022-01-14","close":44.24},{"date":"2022-01-18","close":43.97},{"date":"2022-01-19","close":45.32},{"date":"2022-01-20","close":45.63},{"date":"2022-01-21","close":43.83},{"date":"2022-01-24","close":45.1},{"date":"2022-01-25","close":41.91},{"date":"2022-01-26","close":41.98},{"date":"2022-01-27","close":42.25},{"date":"2022-01-28","close":43.3},{"date":"2022-01-31","close":42.09},{"date":"2022-02-01","close":42.01},{"date":"2022-02-02","close":41.52},{"date":"2022-02-03","close":41.97},{"date":"2022-02-04","close":39.79},{"date":"2022-02-07","close":39.91},{"date":"2022-02-08","close":41.21},{"date":"2022-02-09","close":42.03},{"date":"2022-02-10","close":41.82},{"date":"2022-02-11","close":41.5},{"date":"2022-02-14","close":41.25},{"date":"2022-02-15","close":42.64},{"date":"2022-02-16","close":42.45},{"date":"2022-02-17","close":39.25},{"date":"2022-02-18","close":37.46},{"date":"2022-02-22","close":36.48},{"date":"2022-02-23","close":38.92},{"date":"2022-02-24","close":41.33},{"date":"2022-02-25","close":43.11},{"date":"2022-02-28","close":44.15},{"date":"2022-03-01","close":43.21},{"date":"2022-03-02","close":42.04},{"date":"2022-03-03","close":42.77},{"date":"2022-03-04","close":42.74},{"date":"2022-03-07","close":41.27},{"date":"2022-03-08","close":40.39},{"date":"2022-03-09","close":40.99},{"date":"2022-03-10","close":40.76},{"date":"2022-03-11","close":39.51},{"date":"2022-03-14","close":39.61},{"date":"2022-03-15","close":41.63},{"date":"2022-03-16","close":44.96},{"date":"2022-03-17","close":46.42},{"date":"2022-03-18","close":46.83},{"date":"2022-03-21","close":45.58},{"date":"2022-03-22","close":46.54},{"date":"2022-03-23","close":42.97},{"date":"2022-03-24","close":43.34},{"date":"2022-03-25","close":44.36},{"date":"2022-03-28","close":44.41},{"date":"2022-03-29","close":44.85},{"date":"2022-03-30","close":44.71},{"date":"2022-03-31","close":44.02},{"date":"2022-04-01","close":43.48},{"date":"2022-04-04","close":42.88},{"date":"2022-04-05","close":41.09},{"date":"2022-04-06","close":41.1},{"date":"2022-04-07","close":41.4},{"date":"2022-04-08","close":42.39},{"date":"2022-04-11","close":42.43},{"date":"2022-04-12","close":43.0},{"date":"2022-04-13","close":43.76},{"date":"2022-04-14","close":43.65},{"date":"2022-04-18","close":43.14},{"date":"2022-04-19","close":42.23},{"date":"2022-04-20","close":41.36},{"date":"2022-04-21","close":41.71},{"date":"2022-04-22","close":39.67},{"date":"2022-04-25","close":38.45},{"date":"2022-04-26","close":37.87},{"date":"2022-04-27","close":36.78},{"date":"2022-04-28","close":36.76},{"date":"2022-04-29","close":35.49},{"date":"2022-05-02","close":35.54},{"date":"2022-05-03","close":36.15},{"date":"2022-05-04","close":39.19},{"date":"2022-05-05","close":37.95},{"date":"2022-05-06","close":37.22},{"date":"2022-05-09","close":36.38},{"date":"2022-05-10","close":37.62},{"date":"2022-05-11","close":35.77},{"date":"2022-05-12","close":35.17},{"date":"2022-05-13","close":36.05},{"date":"2022-05-16","close":35.12},{"date":"2022-05-17","close":36.04},{"date":"2022-05-18","close":35.09},{"date":"2022-05-19","close":35.46},{"date":"2022-05-20","close":35.1},{"date":"2022-05-23","close":34.62},{"date":"2022-05-24","close":33.69},{"date":"2022-05-25","close":33.81},{"date":"2022-05-26","close":34.49},{"date":"2022-05-27","close":35.44},{"date":"2022-05-31","close":34.88},{"date":"2022-06-01","close":34.04},{"date":"2022-06-02","close":33.69},{"date":"2022-06-03","close":33.19},{"date":"2022-06-06","close":33.55},{"date":"2022-06-07","close":34.51},{"date":"2022-06-08","close":33.03},{"date":"2022-06-09","close":32.6},{"date":"2022-06-10","close":32.64},{"date":"2022-06-13","close":31.32},{"date":"2022-06-14","close":31.01},{"date":"2022-06-15","close":30.88},{"date":"2022-06-16","close":29.71},{"date":"2022-06-17","close":30.13},{"date":"2022-06-21","close":30.55},{"date":"2022-06-22","close":30.62},{"date":"2022-06-23","close":32.97},{"date":"2022-06-24","close":33.37},{"date":"2022-06-27","close":33.08},{"date":"2022-06-28","close":32.19},{"date":"2022-06-29","close":31.97},{"date":"2022-06-30","close":31.45},{"date":"2022-07-01","close":32.38},{"date":"2022-07-05","close":32.65},{"date":"2022-07-06","close":31.81},{"date":"2022-07-07","close":32.47},{"date":"2022-07-08","close":32.7},{"date":"2022-07-11","close":31.44},{"date":"2022-07-12","close":31.33},{"date":"2022-07-13","close":30.87},{"date":"2022-07-14","close":30.98},{"date":"2022-07-15","close":32.08},{"date":"2022-07-18","close":32.21},{"date":"2022-07-19","close":34.43},{"date":"2022-07-20","close":34.6},{"date":"2022-07-21","close":35.09},{"date":"2022-07-22","close":35.83},{"date":"2022-07-25","close":35.8},{"date":"2022-07-26","close":35.06},{"date":"2022-07-27","close":35.33},{"date":"2022-07-28","close":35.71},{"date":"2022-07-29","close":35.41},{"date":"2022-08-01","close":36.57},{"date":"2022-08-02","close":36.64},{"date":"2022-08-03","close":32.42},{"date":"2022-08-04","close":32.67},{"date":"2022-08-05","close":32.71},{"date":"2022-08-08","close":34.19},{"date":"2022-08-09","close":33.27},{"date":"2022-08-10","close":34.6},{"date":"2022-08-11","close":34.45},{"date":"2022-08-12","close":35.57},{"date":"2022-08-15","close":35.28},{"date":"2022-08-16","close":34.06},{"date":"2022-08-17","close":34.0},{"date":"2022-08-18","close":33.64},{"date":"2022-08-19","close":31.45},{"date":"2022-08-22","close":30.95},{"date":"2022-08-23","close":30.59},{"date":"2022-08-24","close":30.69},{"date":"2022-08-25","close":31.62},{"date":"2022-08-26","close":30.34},{"date":"2022-08-29","close":30.35},{"date":"2022-08-30","close":29.65},{"date":"2022-08-31","close":29.51},{"date":"2022-09-01","close":27.85},{"date":"2022-09-02","close":27.19},{"date":"2022-09-06","close":27.14},{"date":"2022-09-07","close":27.62},{"date":"2022-09-08","close":27.68},{"date":"2022-09-09","close":28.21},{"date":"2022-09-12","close":29.17},{"date":"2022-09-13","close":26.95},{"date":"2022-09-14","close":25.28},{"date":"2022-09-15","close":24.91},{"date":"2022-09-16","close":25.17},{"date":"2022-09-19","close":25.66},{"date":"2022-09-20","close":25.13},{"date":"2022-09-21","close":25.36},{"date":"2022-09-22","close":25.22},{"date":"2022-09-23","close":25.68},{"date":"2022-09-26","close":25.13},{"date":"2022-09-27","close":25.0},{"date":"2022-09-28","close":25.19},{"date":"2022-09-29","close":25.14},{"date":"2022-09-30","close":24.1},{"date":"2022-10-03","close":24.39},{"date":"2022-10-04","close":25.23},{"date":"2022-10-05","close":24.91},{"date":"2022-10-06","close":23.67},{"date":"2022-10-07","close":22.77},{"date":"2022-10-10","close":23.04},{"date":"2022-10-11","close":23.22},{"date":"2022-10-12","close":15.1},{"date":"2022-10-13","close":15.37},{"date":"2022-10-14","close":15.39},{"date":"2022-10-17","close":16.52},{"date":"2022-10-18","close":16.67},{"date":"2022-10-19","close":16.21},{"date":"2022-10-20","close":15.64},{"date":"2022-10-21","close":15.65},{"date":"2022-10-24","close":15.48},{"date":"2022-10-25","close":16.75},{"date":"2022-10-26","close":17.21},{"date":"2022-10-27","close":16.94},{"date":"2022-10-28","close":17.61},{"date":"2022-10-31","close":17.0},{"date":"2022-11-01","close":17.55},{"date":"2022-11-02","close":18.41},{"date":"2022-11-03","close":18.23},{"date":"2022-11-04","close":19.14},{"date":"2022-11-07","close":19.16},{"date":"2022-11-08","close":18.97},{"date":"2022-11-09","close":18.51},{"date":"2022-11-10","close":21.29},{"date":"2022-11-11","close":21.22},{"date":"2022-11-14","close":20.3},{"date":"2022-11-15","close":20.3},{"date":"2022-11-16","close":19.62},{"date":"2022-11-17","close":19.57},{"date":"2022-11-18","close":19.66},{"date":"2022-11-21","close":19.44},{"date":"2022-11-22","close":19.68},{"date":"2022-11-23","close":19.93},{"date":"2022-11-25","close":19.84},{"date":"2022-11-28","close":19.17},{"date":"2022-11-29","close":19.78},{"date":"2022-11-30","close":20.61},{"date":"2022-12-01","close":20.4},{"date":"2022-12-02","close":21.03},{"date":"2022-12-05","close":20.73},{"date":"2022-12-06","close":20.37},{"date":"2022-12-07","close":21.07},{"date":"2022-12-08","close":21.51},{"date":"2022-12-09","close":21.18},{"date":"2022-12-12","close":21.1},{"date":"2022-12-13","close":21.19},{"date":"2022-12-14","close":21.11},{"date":"2022-12-15","close":19.92},{"date":"2022-12-16","close":19.6},{"date":"2022-12-19","close":19.11},{"date":"2022-12-20","close":19.04},{"date":"2022-12-21","close":19.51},{"date":"2022-12-22","close":19.32},{"date":"2022-12-23","close":19.47},{"date":"2022-12-27","close":19.73},{"date":"2022-12-28","close":19.3},{"date":"2022-12-29","close":19.44},{"date":"2022-12-30","close":19.53},{"date":"2023-01-03","close":19.6},{"date":"2023-01-04","close":20.4},{"date":"2023-01-05","close":19.44},{"date":"2023-01-06","close":19.97},{"date":"2023-01-09","close":19.87},{"date":"2023-01-10","close":20.1},{"date":"2023-01-11","close":19.98},{"date":"2023-01-12","close":19.74},{"date":"2023-01-13","close":20.27},{"date":"2023-01-17","close":20.66},{"date":"2023-01-18","close":20.06},{"date":"2023-01-19","close":20.36},{"date":"2023-01-20","close":20.7},{"date":"2023-01-23","close":20.35},{"date":"2023-01-24","close":19.47},{"date":"2023-01-25","close":19.76},{"date":"2023-01-26","close":20.45},{"date":"2023-01-27","close":20.67},{"date":"2023-01-30","close":19.28},{"date":"2023-01-31","close":19.74},{"date":"2023-02-01","close":20.52},{"date":"2023-02-02","close":22.48},{"date":"2023-02-03","close":22.39},{"date":"2023-02-06","close":21.89},{"date":"2023-02-07","close":22.22},{"date":"2023-02-08","close":22.41},{"date":"2023-02-09","close":21.17},{"date":"2023-02-10","close":21.06},{"date":"2023-02-13","close":21.1},{"date":"2023-02-14","close":20.83},{"date":"2023-02-15","close":21.02},{"date":"2023-02-16","close":21.13},{"date":"2023-02-17","close":20.48},{"date":"2023-02-21","close":19.68},{"date":"2023-02-22","close":19.83},{"date":"2023-02-23","close":20.06},{"date":"2023-02-24","close":19.28},{"date":"2023-02-27","close":19.61},{"date":"2023-02-28","close":15.33},{"date":"2023-03-01","close":15.44},{"date":"2023-03-02","close":16.4},{"date":"2023-03-03","close":16.9},{"date":"2023-03-06","close":15.51},{"date":"2023-03-07","close":14.5},{"date":"2023-03-08","close":14.62},{"date":"2023-03-09","close":13.98},{"date":"2023-03-10","close":13.33},{"date":"2023-03-13","close":13.46},{"date":"2023-03-14","close":13.06},{"date":"2023-03-15","close":12.87},{"date":"2023-03-16","close":12.86},{"date":"2023-03-17","close":12.66},{"date":"2023-03-20","close":12.6},{"date":"2023-03-21","close":13.51},{"date":"2023-03-22","close":12.97},{"date":"2023-03-23","close":12.11},{"date":"2023-03-24","close":12.36},{"date":"2023-03-27","close":12.71},{"date":"2023-03-28","close":13.01},{"date":"2023-03-29","close":13.65},{"date":"2023-03-30","close":14.1},{"date":"2023-03-31","close":14.55},{"date":"2023-04-03","close":14.75},{"date":"2023-04-04","close":14.72},{"date":"2023-04-05","close":14.68},{"date":"2023-04-06","close":14.84},{"date":"2023-04-10","close":14.89},{"date":"2023-04-11","close":14.98},{"date":"2023-04-12","close":14.5},{"date":"2023-04-13","close":14.66},{"date":"2023-04-14","close":14.5},{"date":"2023-04-17","close":14.72},{"date":"2023-04-18","close":14.33},{"date":"2023-04-19","close":14.79},{"date":"2023-04-20","close":15.1},{"date":"2023-04-21","close":15.59},{"date":"2023-04-24","close":16.04},{"date":"2023-04-25","close":15.39},{"date":"2023-04-26","close":14.61},{"date":"2023-04-27","close":14.66},{"date":"2023-04-28","close":15.54},{"date":"2023-05-01","close":15.51},{"date":"2023-05-02","close":14.34},{"date":"2023-05-03","close":14.12},{"date":"2023-05-04","close":13.55},{"date":"2023-05-05","close":18.63},{"date":"2023-05-08","close":17.78},{"date":"2023-05-09","close":17.59},{"date":"2023-05-10","close":18.39},{"date":"2023-05-11","close":18.61},{"date":"2023-05-12","close":18.73},{"date":"2023-05-15","close":18.98},{"date":"2023-05-16","close":19.3},{"date":"2023-05-17","close":19.67},{"date":"2023-05-18","close":20.13},{"date":"2023-05-19","close":20.28},{"date":"2023-05-22","close":20.89},{"date":"2023-05-23","close":20.3},{"date":"2023-05-24","close":19.8},{"date":"2023-05-25","close":19.9},{"date":"2023-05-26","close":20.35},{"date":"2023-05-30","close":19.5},{"date":"2023-05-31","close":20.31},{"date":"2023-06-01","close":20.56},{"date":"2023-06-02","close":21.33},{"date":"2023-06-05","close":21.1},{"date":"2023-06-06","close":20.77},{"date":"2023-06-07","close":21.71},{"date":"2023-06-08","close":21.33},{"date":"2023-06-09","close":20.65},{"date":"2023-06-12","close":20.04},{"date":"2023-06-13","close":19.75},{"date":"2023-06-14","close":18.9},{"date":"2023-06-15","close":19.32},{"date":"2023-06-16","close":19.34},{"date":"2023-06-20","close":18.94},{"date":"2023-06-21","close":19.23},{"date":"2023-06-22","close":19.3},{"date":"2023-06-23","close":18.64},{"date":"2023-06-26","close":18.71},{"date":"2023-06-27","close":18.85},{"date":"2023-06-28","close":19.23},{"date":"2023-06-29","close":19.1},{"date":"2023-06-30","close":19.04},{"date":"2023-07-03","close":18.73},{"date":"2023-07-05","close":17.83},{"date":"2023-07-06","close":17.88},{"date":"2023-07-07","close":17.75},{"date":"2023-07-10","close":18.05},{"date":"2023-07-11","close":18.31},{"date":"2023-07-12","close":18.48},{"date":"2023-07-13","close":19.1},{"date":"2023-07-14","close":19.15},{"date":"2023-07-17","close":19.28},{"date":"2023-07-18","close":19.15},{"date":"2023-07-19","close":19.47},{"date":"2023-07-20","close":19.39},{"date":"2023-07-21","close":19.1},{"date":"2023-07-24","close":19.15},{"date":"2023-07-25","close":19.15},{"date":"2023-07-26","close":19.1},{"date":"2023-07-27","close":18.35},{"date":"2023-07-28","close":18.41},{"date":"2023-07-31","close":19.24},{"date":"2023-08-01","close":19.24},{"date":"2023-08-02","close":19.14},{"date":"2023-08-03","close":18.78},{"date":"2023-08-04","close":19.02},{"date":"2023-08-07","close":19.25},{"date":"2023-08-08","close":18.86},{"date":"2023-08-09","close":20.36},{"date":"2023-08-10","close":20.2},{"date":"2023-08-11","close":20.18},{"date":"2023-08-14","close":19.63},{"date":"2023-08-15","close":19.15},{"date":"2023-08-16","close":19.01},{"date":"2023-08-17","close":17.28},{"date":"2023-08-18","close":16.36},{"date":"2023-08-21","close":15.76},{"date":"2023-08-22","close":15.87},{"date":"2023-08-23","close":16.01},{"date":"2023-08-24","close":16.49},{"date":"2023-08-25","close":16.21},{"date":"2023-08-28","close":16.41},{"date":"2023-08-29","close":16.82},{"date":"2023-08-30","close":17.17},{"date":"2023-08-31","close":16.9},{"date":"2023-09-01","close":17.5},{"date":"2023-09-05","close":17.61},{"date":"2023-09-06","close":18.04},{"date":"2023-09-07","close":16.87},{"date":"2023-09-08","close":16.73},{"date":"2023-09-11","close":16.48},{"date":"2023-09-12","close":16.26},{"date":"2023-09-13","close":16.33},{"date":"2023-09-14","close":16.55},{"date":"2023-09-15","close":16.65},{"date":"2023-09-18","close":16.49},{"date":"2023-09-19","close":16.39},{"date":"2023-09-20","close":16.06},{"date":"2023-09-21","close":15.7},{"date":"2023-09-22","close":15.6},{"date":"2023-09-25","close":15.91},{"date":"2023-09-26","close":15.65},{"date":"2023-09-27","close":15.74},{"date":"2023-09-28","close":16.23},{"date":"2023-09-29","close":16.16},{"date":"2023-10-02","close":16.69},{"date":"2023-10-03","close":15.31},{"date":"2023-10-04","close":15.72},{"date":"2023-10-05","close":15.53},{"date":"2023-10-06","close":15.5},{"date":"2023-10-09","close":15.61},{"date":"2023-10-10","close":16.27},{"date":"2023-10-11","close":15.5},{"date":"2023-10-12","close":14.97},{"date":"2023-10-13","close":14.82},{"date":"2023-10-16","close":14.95},{"date":"2023-10-17","close":14.81},{"date":"2023-10-18","close":14.61},{"date":"2023-10-19","close":14.17},{"date":"2023-10-20","close":14.55},{"date":"2023-10-23","close":14.52},{"date":"2023-10-24","close":14.89},{"date":"2023-10-25","close":14.36},{"date":"2023-10-26","close":14.1},{"date":"2023-10-27","close":13.87},{"date":"2023-10-30","close":13.98},{"date":"2023-10-31","close":14.33},{"date":"2023-11-01","close":14.64},{"date":"2023-11-02","close":15.51},{"date":"2023-11-03","close":19.71},{"date":"2023-11-06","close":19.38},{"date":"2023-11-07","close":19.74},{"date":"2023-11-08","close":18.48},{"date":"2023-11-09","close":17.63},{"date":"2023-11-10","close":17.22},{"date":"2023-11-13","close":17.43},{"date":"2023-11-14","close":18.07},{"date":"2023-11-15","close":18.34},{"date":"2023-11-16","close":18.0},{"date":"2023-11-17","close":18.75},{"date":"2023-11-20","close":19.0},{"date":"2023-11-21","close":18.61},{"date":"2023-11-22","close":19.34},{"date":"2023-11-24","close":18.91},{"date":"2023-11-27","close":19.4},{"date":"2023-11-28","close":19.38},{"date":"2023-11-29","close":19.5},{"date":"2023-11-30","close":19.88},{"date":"2023-12-01","close":21.64},{"date":"2023-12-04","close":22.69},{"date":"2023-12-05","close":21.85},{"date":"2023-12-06","close":22.17},{"date":"2023-12-07","close":21.63},{"date":"2023-12-08","close":21.91},{"date":"2023-12-11","close":21.94},{"date":"2023-12-12","close":22.39},{"date":"2023-12-13","close":22.31},{"date":"2023-12-14","close":23.0},{"date":"2023-12-15","close":22.25},{"date":"2023-12-18","close":21.26},{"date":"2023-12-19","close":21.68},{"date":"2023-12-20","close":20.22},{"date":"2023-12-21","close":20.2},{"date":"2023-12-22","close":19.96},{"date":"2023-12-26","close":19.56},{"date":"2023-12-27","close":19.48},{"date":"2023-12-28","close":19.59},{"date":"2023-12-29","close":19.27},{"date":"2024-01-02","close":19.25},{"date":"2024-01-03","close":18.97},{"date":"2024-01-04","close":19.13},{"date":"2024-01-05","close":19.19},{"date":"2024-01-08","close":19.3},{"date":"2024-01-09","close":19.31},{"date":"2024-01-10","close":19.83},{"date":"2024-01-11","close":19.6},{"date":"2024-01-12","close":19.41},{"date":"2024-01-16","close":18.44},{"date":"2024-01-17","close":18.49},{"date":"2024-01-18","close":18.71},{"date":"2024-01-19","close":18.68},{"date":"2024-01-22","close":19.71},{"date":"2024-01-23","close":19.61},{"date":"2024-01-24","close":19.63},{"date":"2024-01-25","close":20.14},{"date":"2024-01-26","close":20.0},{"date":"2024-01-29","close":20.26},{"date":"2024-01-30","close":19.53},{"date":"2024-01-31","close":19.71},{"date":"2024-02-01","close":20.16},{"date":"2024-02-02","close":19.67},{"date":"2024-02-05","close":19.4},{"date":"2024-02-06","close":19.96},{"date":"2024-02-07","close":19.86},{"date":"2024-02-08","close":20.32},{"date":"2024-02-09","close":21.14},{"date":"2024-02-12","close":21.59},{"date":"2024-02-13","close":21.09},{"date":"2024-02-14","close":21.5},{"date":"2024-02-15","close":21.49},{"date":"2024-02-16","close":21.21},{"date":"2024-02-20","close":21.54},{"date":"2024-02-21","close":21.79},{"date":"2024-02-22","close":23.2},{"date":"2024-02-23","close":23.88},{"date":"2024-02-26","close":23.68},{"date":"2024-02-27","close":24.77},{"date":"2024-02-28","close":25.04},{"date":"2024-02-29","close":24.33},{"date":"2024-03-01","close":24.64},{"date":"2024-03-04","close":24.98},{"date":"2024-03-05","close":24.62},{"date":"2024-03-06","close":24.72},{"date":"2024-03-07","close":25.54},{"date":"2024-03-08","close":25.64},{"date":"2024-03-11","close":25.33},{"date":"2024-03-12","close":25.11},{"date":"2024-03-13","close":25.07},{"date":"2024-03-14","close":24.99},{"date":"2024-03-15","close":25.47},{"date":"2024-03-18","close":25.11},{"date":"2024-03-19","close":25.27},{"date":"2024-03-20","close":25.88},{"date":"2024-03-21","close":26.1},{"date":"2024-03-22","close":25.86},{"date":"2024-03-25","close":25.48},{"date":"2024-03-26","close":26.58},{"date":"2024-03-27","close":27.95},{"date":"2024-03-28","close":27.71},{"date":"2024-04-01","close":27.51},{"date":"2024-04-02","close":26.9},{"date":"2024-04-03","close":27.79},{"date":"2024-04-04","close":26.69},{"date":"2024-04-05","close":26.88},{"date":"2024-04-08","close":27.22},{"date":"2024-04-09","close":26.38},{"date":"2024-04-10","close":25.72},{"date":"2024-04-11","close":25.94},{"date":"2024-04-12","close":25.58},{"date":"2024-04-15","close":24.99},{"date":"2024-04-16","close":24.85},{"date":"2024-04-17","close":23.97},{"date":"2024-04-18","close":24.06},{"date":"2024-04-19","close":24.79},{"date":"2024-04-22","close":24.23},{"date":"2024-04-23","close":25.57},{"date":"2024-04-24","close":24.74},{"date":"2024-04-25","close":24.12},{"date":"2024-04-26","close":25.09},{"date":"2024-04-29","close":25.42},{"date":"2024-04-30","close":24.74},{"date":"2024-05-01","close":24.01},{"date":"2024-05-02","close":24.51},{"date":"2024-05-03","close":18.21},{"date":"2024-05-06","close":19.22},{"date":"2024-05-07","close":18.91},{"date":"2024-05-08","close":18.12},{"date":"2024-05-09","close":18.38},{"date":"2024-05-10","close":18.63},{"date":"2024-05-13","close":18.71},{"date":"2024-05-14","close":19.78},{"date":"2024-05-15","close":20.21},{"date":"2024-05-16","close":19.11},{"date":"2024-05-17","close":18.62},{"date":"2024-05-20","close":18.0},{"date":"2024-05-21","close":17.67},{"date":"2024-05-22","close":17.76},{"date":"2024-05-23","close":17.28},{"date":"2024-05-24","close":17.53},{"date":"2024-05-28","close":17.29},{"date":"2024-05-29","close":17.37},{"date":"2024-05-30","close":17.25},{"date":"2024-05-31","close":17.43},{"date":"2024-06-03","close":17.52},{"date":"2024-06-04","close":17.26},{"date":"2024-06-05","close":17.5},{"date":"2024-06-06","close":17.67},{"date":"2024-06-07","close":17.36},{"date":"2024-06-10","close":17.12},{"date":"2024-06-11","close":16.87},{"date":"2024-06-12","close":16.91},{"date":"2024-06-13","close":16.7},{"date":"2024-06-14","close":16.7},{"date":"2024-06-17","close":16.98},{"date":"2024-06-18","close":17.09},{"date":"2024-06-20","close":16.93},{"date":"2024-06-21","close":16.97},{"date":"2024-06-24","close":16.17},{"date":"2024-06-25","close":15.41},{"date":"2024-06-26","close":14.57},{"date":"2024-06-27","close":13.74},{"date":"2024-06-28","close":13.5},{"date":"2024-07-01","close":13.02},{"date":"2024-07-02","close":13.24},{"date":"2024-07-03","close":13.11},{"date":"2024-07-05","close":12.59},{"date":"2024-07-08","close":12.69},{"date":"2024-07-09","close":12.93},{"date":"2024-07-10","close":13.17},{"date":"2024-07-11","close":13.6},{"date":"2024-07-12","close":13.74},{"date":"2024-07-15","close":13.82},{"date":"2024-07-16","close":14.43},{"date":"2024-07-17","close":14.81},{"date":"2024-07-18","close":14.61},{"date":"2024-07-19","close":14.82},{"date":"2024-07-22","close":15.31},{"date":"2024-07-23","close":16.48},{"date":"2024-07-24","close":16.19},{"date":"2024-07-25","close":15.67},{"date":"2024-07-26","close":15.2},{"date":"2024-07-29","close":15.44},{"date":"2024-07-30","close":15.5},{"date":"2024-07-31","close":16.42},{"date":"2024-08-01","close":16.42},{"date":"2024-08-02","close":16.2},{"date":"2024-08-05","close":14.87},{"date":"2024-08-06","close":15.4},{"date":"2024-08-07","close":14.82},{"date":"2024-08-08","close":15.31},{"date":"2024-08-09","close":15.17},{"date":"2024-08-12","close":15.04},{"date":"2024-08-13","close":15.98},{"date":"2024-08-14","close":15.51},{"date":"2024-08-15","close":16.09},{"date":"2024-08-16","close":15.95},{"date":"2024-08-19","close":16.1},{"date":"2024-08-20","close":15.63},{"date":"2024-08-21","close":15.83},{"date":"2024-08-22","close":15.65},{"date":"2024-08-23","close":16.37},{"date":"2024-08-26","close":16.13},{"date":"2024-08-27","close":15.72},{"date":"2024-08-28","close":15.89},{"date":"2024-08-29","close":15.9},{"date":"2024-08-30","close":15.54},{"date":"2024-09-03","close":15.37},{"date":"2024-09-04","close":15.94},{"date":"2024-09-05","close":15.72},{"date":"2024-09-06","close":15.49},{"date":"2024-09-09","close":14.39},{"date":"2024-09-10","close":14.42},{"date":"2024-09-11","close":14.57},{"date":"2024-09-12","close":14.39},{"date":"2024-09-13","close":15.53},{"date":"2024-09-16","close":16.05},{"date":"2024-09-17","close":15.87},{"date":"2024-09-18","close":15.81},{"date":"2024-09-19","close":16.04},{"date":"2024-09-20","close":15.88},{"date":"2024-09-23","close":15.14},{"date":"2024-09-24","close":14.51},{"date":"2024-09-25","close":14.53},{"date":"2024-09-26","close":15.73},{"date":"2024-09-27","close":16.18},{"date":"2024-09-30","close":15.69},{"date":"2024-10-01","close":14.55},{"date":"2024-10-02","close":14.78},{"date":"2024-10-03","close":14.58},{"date":"2024-10-04","close":14.68},{"date":"2024-10-07","close":13.57},{"date":"2024-10-08","close":13.61},{"date":"2024-10-09","close":13.52},{"date":"2024-10-10","close":13.46},{"date":"2024-10-11","close":13.57},{"date":"2024-10-14","close":13.61},{"date":"2024-10-15","close":13.99},{"date":"2024-10-16","close":14.03},{"date":"2024-10-17","close":14.06},{"date":"2024-10-18","close":14.01},{"date":"2024-10-21","close":13.74},{"date":"2024-10-22","close":13.49},{"date":"2024-10-23","close":13.21},{"date":"2024-10-24","close":13.68},{"date":"2024-10-25","close":13.41},{"date":"2024-10-28","close":13.31},{"date":"2024-10-29","close":12.86},{"date":"2024-10-30","close":13.25},{"date":"2024-10-31","close":12.71},{"date":"2024-11-01","close":13.36},{"date":"2024-11-04","close":12.0},{"date":"2024-11-05","close":11.8},{"date":"2024-11-06","close":13.61},{"date":"2024-11-07","close":12.76},{"date":"2024-11-08","close":12.9},{"date":"2024-11-11","close":13.37},{"date":"2024-11-12","close":12.93},{"date":"2024-11-13","close":12.28},{"date":"2024-11-14","close":12.27},{"date":"2024-11-15","close":12.26},{"date":"2024-11-18","close":12.26},{"date":"2024-11-19","close":12.41},{"date":"2024-11-20","close":11.89},{"date":"2024-11-21","close":12.23},{"date":"2024-11-22","close":12.35},{"date":"2024-11-25","close":13.65},{"date":"2024-11-26","close":13.19},{"date":"2024-11-27","close":13.31},{"date":"2024-11-29","close":13.47},{"date":"2024-12-02","close":14.1},{"date":"2024-12-03","close":14.34},{"date":"2024-12-04","close":14.73},{"date":"2024-12-05","close":13.87},{"date":"2024-12-06","close":13.63},{"date":"2024-12-09","close":14.15},{"date":"2024-12-10","close":14.17},{"date":"2024-12-11","close":14.45},{"date":"2024-12-12","close":14.25},{"date":"2024-12-13","close":13.94},{"date":"2024-12-16","close":13.63},{"date":"2024-12-17","close":13.27},{"date":"2024-12-18","close":12.55},{"date":"2024-12-19","close":12.62},{"date":"2024-12-20","close":12.52},{"date":"2024-12-23","close":12.56},{"date":"2024-12-24","close":12.72},{"date":"2024-12-26","close":12.97},{"date":"2024-12-27","close":12.95},{"date":"2024-12-30","close":12.66},{"date":"2024-12-31","close":13.07},{"date":"2025-01-02","close":12.85},{"date":"2025-01-03","close":13.06},{"date":"2025-01-06","close":13.36},{"date":"2025-01-07","close":13.84},{"date":"2025-01-08","close":14.41},{"date":"2025-01-10","close":13.89},{"date":"2025-01-13","close":14.57},{"date":"2025-01-14","close":14.74},{"date":"2025-01-15","close":14.97},{"date":"2025-01-16","close":14.54},{"date":"2025-01-17","close":14.58},{"date":"2025-01-21","close":14.92},{"date":"2025-01-22","close":14.85},{"date":"2025-01-23","close":14.83},{"date":"2025-01-24","close":14.94},{"date":"2025-01-27","close":15.07},{"date":"2025-01-28","close":14.98},{"date":"2025-01-29","close":14.92},{"date":"2025-01-30","close":14.6},{"date":"2025-01-31","close":14.24},{"date":"2025-02-03","close":9.23},{"date":"2025-02-04","close":9.14},{"date":"2025-02-05","close":8.9},{"date":"2025-02-06","close":8.65},{"date":"2025-02-07","close":8.65},{"date":"2025-02-10","close":8.46},{"date":"2025-02-11","close":8.42},{"date":"2025-02-12","close":8.19},{"date":"2025-02-13","close":7.74},{"date":"2025-02-14","close":7.45},{"date":"2025-02-18","close":7.01},{"date":"2025-02-19","close":6.84},{"date":"2025-02-20","close":6.4},{"date":"2025-02-21","close":6.22},{"date":"2025-02-24","close":6.39},{"date":"2025-02-25","close":7.05},{"date":"2025-02-26","close":6.84},{"date":"2025-02-27","close":6.89},{"date":"2025-02-28","close":9.58},{"date":"2025-03-03","close":9.32},{"date":"2025-03-04","close":9.71},{"date":"2025-03-05","close":9.74},{"date":"2025-03-06","close":9.97},{"date":"2025-03-07","close":10.0},{"date":"2025-03-10","close":9.66},{"date":"2025-03-11","close":9.54},{"date":"2025-03-12","close":9.42},{"date":"2025-03-13","close":9.25},{"date":"2025-03-14","close":9.39},{"date":"2025-03-17","close":9.87},{"date":"2025-03-18","close":9.8},{"date":"2025-03-19","close":10.09},{"date":"2025-03-20","close":9.54},{"date":"2025-03-21","close":9.0},{"date":"2025-03-24","close":9.27},{"date":"2025-03-25","close":8.81},{"date":"2025-03-26","close":8.79},{"date":"2025-03-27","close":8.5},{"date":"2025-03-28","close":8.58},{"date":"2025-03-31","close":9.03},{"date":"2025-04-01","close":9.04},{"date":"2025-04-02","close":9.16},{"date":"2025-04-03","close":8.59},{"date":"2025-04-04","close":8.16},{"date":"2025-04-07","close":8.13},{"date":"2025-04-08","close":7.77},{"date":"2025-04-09","close":7.45},{"date":"2025-04-10","close":7.0},{"date":"2025-04-11","close":6.9},{"date":"2025-04-14","close":6.92},{"date":"2025-04-15","close":6.65},{"date":"2025-04-16","close":6.77},{"date":"2025-04-17","close":6.93},{"date":"2025-04-21","close":6.51},{"date":"2025-04-22","close":6.47},{"date":"2025-04-23","close":6.65},{"date":"2025-04-24","close":6.97},{"date":"2025-04-25","close":6.95},{"date":"2025-04-28","close":6.86},{"date":"2025-04-29","close":7.0},{"date":"2025-04-30","close":7.06},{"date":"2025-05-01","close":6.97},{"date":"2025-05-02","close":7.51},{"date":"2025-05-05","close":8.18},{"date":"2025-05-06","close":7.71},{"date":"2025-05-07","close":7.76},{"date":"2025-05-08","close":6.99},{"date":"2025-05-09","close":7.01},{"date":"2025-05-12","close":7.15},{"date":"2025-05-13","close":7.23},{"date":"2025-05-14","close":7.0},{"date":"2025-05-15","close":7.09},{"date":"2025-05-16","close":7.38},{"date":"2025-05-19","close":7.09},{"date":"2025-05-20","close":7.3},{"date":"2025-05-21","close":6.87},{"date":"2025-05-22","close":6.88},{"date":"2025-05-23","close":6.45},{"date":"2025-05-27","close":6.59},{"date":"2025-05-28","close":6.52},{"date":"2025-05-29","close":6.5},{"date":"2025-05-30","close":6.6},{"date":"2025-06-02","close":6.35},{"date":"2025-06-03","close":6.69},{"date":"2025-06-04","close":6.66},{"date":"2025-06-05","close":7.61},{"date":"2025-06-06","close":8.01},{"date":"2025-06-09","close":7.93},{"date":"2025-06-10","close":8.14},{"date":"2025-06-11","close":7.85},{"date":"2025-06-12","close":7.97},{"date":"2025-06-13","close":7.79},{"date":"2025-06-16","close":7.92},{"date":"2025-06-17","close":7.54},{"date":"2025-06-18","close":7.46},{"date":"2025-06-20","close":7.34},{"date":"2025-06-23","close":7.28},{"date":"2025-06-24","close":7.48},{"date":"2025-06-25","close":7.86},{"date":"2025-06-26","close":8.33},{"date":"2025-06-27","close":8.87},{"date":"2025-06-30","close":9.1},{"date":"2025-07-01","close":9.42},{"date":"2025-07-02","close":9.29},{"date":"2025-07-03","close":9.21},{"date":"2025-07-07","close":8.66},{"date":"2025-07-08","close":8.99},{"date":"2025-07-09","close":8.63},{"date":"2025-07-10","close":8.28},{"date":"2025-07-11","close":8.12},{"date":"2025-07-14","close":7.97},{"date":"2025-07-15","close":7.77},{"date":"2025-07-16","close":7.93},{"date":"2025-07-17","close":7.99},{"date":"2025-07-18","close":7.75},{"date":"2025-07-21","close":7.74},{"date":"2025-07-22","close":8.1},{"date":"2025-07-23","close":8.24},{"date":"2025-07-24","close":7.94},{"date":"2025-07-25","close":7.88},{"date":"2025-07-28","close":7.87},{"date":"2025-07-29","close":7.45},{"date":"2025-07-30","close":7.11},{"date":"2025-07-31","close":6.93},{"date":"2025-08-01","close":6.57},{"date":"2025-08-04","close":6.9},{"date":"2025-08-05","close":6.51},{"date":"2025-08-06","close":6.43},{"date":"2025-08-07","close":6.31},{"date":"2025-08-08","close":7.09},{"date":"2025-08-11","close":4.63},{"date":"2025-08-12","close":5.47},{"date":"2025-08-13","close":5.33},{"date":"2025-08-14","close":5.4},{"date":"2025-08-15","close":5.68},{"date":"2025-08-18","close":5.45},{"date":"2025-08-19","close":5.36},{"date":"2025-08-20","close":5.34},{"date":"2025-08-21","close":5.08},{"date":"2025-08-22","close":5.05},{"date":"2025-08-25","close":5.13},{"date":"2025-08-26","close":5.01},{"date":"2025-08-27","close":4.89},{"date":"2025-08-28","close":4.96},{"date":"2025-08-29","close":4.9},{"date":"2025-09-02","close":5.33},{"date":"2025-09-03","close":5.48},{"date":"2025-09-04","close":5.4},{"date":"2025-09-05","close":5.62},{"date":"2025-09-08","close":5.38},{"date":"2025-09-09","close":5.53},{"date":"2025-09-10","close":5.48},{"date":"2025-09-11","close":5.47},{"date":"2025-09-12","close":5.34},{"date":"2025-09-15","close":5.2},{"date":"2025-09-16","close":4.96},{"date":"2025-09-17","close":5.39},{"date":"2025-09-18","close":5.55},{"date":"2025-09-19","close":5.24},{"date":"2025-09-22","close":5.4},{"date":"2025-09-23","close":5.28},{"date":"2025-09-24","close":5.28},{"date":"2025-09-25","close":4.84},{"date":"2025-09-26","close":4.77},{"date":"2025-09-29","close":4.68},{"date":"2025-09-30","close":4.8},{"date":"2025-10-01","close":5.02},{"date":"2025-10-02","close":4.84},{"date":"2025-10-03","close":4.76},{"date":"2025-10-06","close":4.64},{"date":"2025-10-07","close":4.76},{"date":"2025-10-08","close":4.72},{"date":"2025-10-09","close":4.58},{"date":"2025-10-10","close":4.51},{"date":"2025-10-13","close":4.59},{"date":"2025-10-14","close":4.58},{"date":"2025-10-15","close":4.4},{"date":"2025-10-16","close":4.59},{"date":"2025-10-17","close":4.8},{"date":"2025-10-20","close":4.94},{"date":"2025-10-21","close":5.06},{"date":"2025-10-22","close":5.31},{"date":"2025-10-23","close":5.26},{"date":"2025-10-24","close":5.51},{"date":"2025-10-27","close":5.48},{"date":"2025-10-28","close":5.28},{"date":"2025-10-29","close":5.22},{"date":"2025-10-30","close":4.96},{"date":"2025-10-31","close":3.97},{"date":"2025-11-03","close":3.45},{"date":"2025-11-04","close":3.49},{"date":"2025-11-05","close":3.35},{"date":"2025-11-06","close":3.12},{"date":"2025-11-07","close":3.18},{"date":"2025-11-10","close":2.95},{"date":"2025-11-11","close":2.85},{"date":"2025-11-12","close":2.94},{"date":"2025-11-13","close":2.93},{"date":"2025-11-14","close":2.8},{"date":"2025-11-17","close":2.89},{"date":"2025-11-18","close":2.89},{"date":"2025-11-19","close":2.73},{"date":"2025-11-20","close":2.6},{"date":"2025-11-21","close":2.69},{"date":"2025-11-24","close":2.73},{"date":"2025-11-25","close":2.75},{"date":"2025-11-26","close":2.75},{"date":"2025-11-28","close":2.72},{"date":"2025-12-01","close":2.67},{"date":"2025-12-02","close":2.68},{"date":"2025-12-03","close":2.6},{"date":"2025-12-04","close":2.55},{"date":"2025-12-05","close":2.59},{"date":"2025-12-08","close":2.53},{"date":"2025-12-09","close":2.49},{"date":"2025-12-10","close":2.76},{"date":"2025-12-11","close":2.95},{"date":"2025-12-12","close":3.01},{"date":"2025-12-15","close":3.01},{"date":"2025-12-16","close":3.1},{"date":"2025-12-17","close":3.11},{"date":"2025-12-18","close":3.15},{"date":"2025-12-19","close":2.84},{"date":"2025-12-22","close":2.68},{"date":"2025-12-23","close":2.66},{"date":"2025-12-24","close":2.71},{"date":"2025-12-26","close":2.77},{"date":"2025-12-29","close":2.76},{"date":"2025-12-30","close":2.74},{"date":"2025-12-31","close":2.8},{"date":"2026-01-02","close":2.32},{"date":"2026-01-05","close":1.98},{"date":"2026-01-06","close":1.91},{"date":"2026-01-07","close":2.15},{"date":"2026-01-08","close":2.36},{"date":"2026-01-09","close":2.46},{"date":"2026-01-12","close":2.68},{"date":"2026-01-13","close":2.51},{"date":"2026-01-14","close":2.58},{"date":"2026-01-15","close":2.53},{"date":"2026-01-16","close":2.52},{"date":"2026-01-20","close":2.2},{"date":"2026-01-21","close":2.14},{"date":"2026-01-22","close":2.11},{"date":"2026-01-23","close":2.11},{"date":"2026-01-26","close":2.03},{"date":"2026-01-27","close":2.1},{"date":"2026-01-28","close":2.12},{"date":"2026-01-29","close":2.08},{"date":"2026-01-30","close":2.21},{"date":"2026-02-02","close":2.27},{"date":"2026-02-03","close":2.26},{"date":"2026-02-04","close":2.32},{"date":"2026-02-05","close":2.2},{"date":"2026-02-06","close":2.39},{"date":"2026-02-09","close":2.39},{"date":"2026-02-10","close":2.38},{"date":"2026-02-11","close":2.38},{"date":"2026-02-12","close":2.28},{"date":"2026-02-13","close":2.24},{"date":"2026-02-17","close":2.34},{"date":"2026-02-18","close":2.41},{"date":"2026-02-19","close":2.48},{"date":"2026-02-20","close":2.61},{"date":"2026-02-23","close":2.6},{"date":"2026-02-24","close":2.66},{"date":"2026-02-25","close":2.6},{"date":"2026-02-26","close":2.42},{"date":"2026-02-27","close":2.42},{"date":"2026-03-02","close":2.35},{"date":"2026-03-03","close":2.4},{"date":"2026-03-04","close":2.4},{"date":"2026-03-05","close":2.38},{"date":"2026-03-06","close":2.36},{"date":"2026-03-09","close":2.37},{"date":"2026-03-10","close":2.49},{"date":"2026-03-11","close":2.44},{"date":"2026-03-12","close":2.36},{"date":"2026-03-13","close":2.38},{"date":"2026-03-16","close":2.42},{"date":"2026-03-17","close":2.36},{"date":"2026-03-18","close":2.27},{"date":"2026-03-19","close":2.03},{"date":"2026-03-20","close":1.96},{"date":"2026-03-23","close":2.04},{"date":"2026-03-24","close":2.01},{"date":"2026-03-25","close":2.07},{"date":"2026-03-26","close":2.1},{"date":"2026-03-27","close":2.09},{"date":"2026-03-30","close":2.16},{"date":"2026-03-31","close":2.28},{"date":"2026-04-01","close":2.48},{"date":"2026-04-02","close":2.63},{"date":"2026-04-06","close":2.69},{"date":"2026-04-07","close":2.54},{"date":"2026-04-08","close":2.57},{"date":"2026-04-09","close":2.63},{"date":"2026-04-10","close":2.81},{"date":"2026-04-13","close":3.07},{"date":"2026-04-14","close":3.15},{"date":"2026-04-15","close":3.15},{"date":"2026-04-16","close":3.33},{"date":"2026-04-17","close":3.36},{"date":"2026-04-20","close":3.52},{"date":"2026-04-21","close":3.33},{"date":"2026-04-22","close":3.46},{"date":"2026-04-23","close":3.36},{"date":"2026-04-24","close":3.3},{"date":"2026-04-27","close":3.42},{"date":"2026-04-28","close":3.83},{"date":"2026-04-29","close":3.49},{"date":"2026-04-30","close":3.71},{"date":"2026-05-01","close":3.74},{"date":"2026-05-04","close":3.71},{"date":"2026-05-05","close":3.76},{"date":"2026-05-06","close":3.69},{"date":"2026-05-07","close":3.74},{"date":"2026-05-08","close":3.58},{"date":"2026-05-11","close":3.89},{"date":"2026-05-12","close":3.2},{"date":"2026-05-13","close":3.15},{"date":"2026-05-14","close":3.04},{"date":"2026-05-15","close":2.91},{"date":"2026-05-18","close":2.74},{"date":"2026-05-19","close":2.8},{"date":"2026-05-20","close":2.67},{"date":"2026-05-21","close":2.71},{"date":"2026-05-22","close":2.83},{"date":"2026-05-26","close":2.76},{"date":"2026-05-27","close":2.82},{"date":"2026-05-28","close":2.89},{"date":"2026-05-29","close":2.84},{"date":"2026-06-01","close":2.77},{"date":"2026-06-02","close":2.83},{"date":"2026-06-03","close":2.58},{"date":"2026-06-04","close":2.65},{"date":"2026-06-05","close":2.7},{"date":"2026-06-08","close":2.55},{"date":"2026-06-09","close":2.67},{"date":"2026-06-10","close":2.74},{"date":"2026-06-11","close":3.21},{"date":"2026-06-12","close":3.33},{"date":"2026-06-15","close":3.03},{"date":"2026-06-16","close":3.07},{"date":"2026-06-17","close":3.16},{"date":"2026-06-18","close":3.23},{"date":"2026-06-22","close":3.2},{"date":"2026-06-23","close":3.13},{"date":"2026-06-24","close":3.2},{"date":"2026-06-25","close":3.17},{"date":"2026-06-26","close":3.34},{"date":"2026-06-29","close":3.45},{"date":"2026-06-30","close":3.42},{"date":"2026-07-01","close":3.58},{"date":"2026-07-02","close":3.59},{"date":"2026-07-06","close":3.64},{"date":"2026-07-07","close":3.22},{"date":"2026-07-08","close":3.17},{"date":"2026-07-09","close":3.3},{"date":"2026-07-10","close":3.42},{"date":"2026-07-13","close":3.37},{"date":"2026-07-14","close":3.61},{"date":"2026-07-15","close":3.63},{"date":"2026-07-16","close":3.78},{"date":"2026-07-17","close":3.47},{"date":"2026-07-20","close":3.32},{"date":"2026-07-21","close":3.42},{"date":"2026-07-22","close":3.16},{"date":"2026-07-23","close":3.13},{"date":"2026-07-24","close":3.14},{"date":"2026-07-27","close":3.22},{"date":"2026-07-28","close":3.25},{"date":"2026-07-29","close":3.32},{"date":"2026-07-30","close":3.34},{"date":"2026-07-31","close":3.09},{"date":"2026-08-03","close":3.41},{"date":"2026-08-04","close":2.94},{"date":"2026-08-05","close":2.96},{"date":"2026-08-06","close":2.92},{"date":"2026-08-07","close":2.8},{"date":"2026-08-10","close":1.4},{"date":"2026-08-11","close":1.26},{"date":"2026-08-12","close":1.21},{"date":"2026-08-13","close":1.1},{"date":"2026-08-14","close":0.9509},{"date":"2026-08-17","close":1.07},{"date":"2026-08-18","close":1.13},{"date":"2026-08-19","close":1.32},{"date":"2026-08-20","close":1.31},{"date":"2026-08-21","close":1.2},{"date":"2026-08-24","close":1.16},{"date":"2026-08-25","close":1.16},{"date":"2026-08-26","close":1.22},{"date":"2026-08-27","close":1.21},{"date":"2026-08-28","close":1.21},{"date":"2026-08-31","close":1.21},{"date":"2026-09-01","close":1.15},{"date":"2026-09-02","close":1.17},{"date":"2026-09-03","close":1.22},{"date":"2026-09-04","close":1.21},{"date":"2026-09-08","close":1.1},{"date":"2026-09-09","close":1.07},{"date":"2026-09-10","close":1.08},{"date":"2026-09-11","close":1.08},{"date":"2026-09-14","close":1.12},{"date":"2026-09-15","close":1.11},{"date":"2026-09-16","close":1.07},{"date":"2026-09-17","close":1.03},{"date":"2026-09-18","close":0.8897},{"date":"2026-09-21","close":0.8731},{"date":"2026-09-22","close":0.85},{"date":"2026-09-23","close":0.7501},{"date":"2026-09-24","close":0.7332},{"date":"2026-09-25","close":0.708},{"date":"2026-09-28","close":0.65},{"date":"2026-09-29","close":0.612},{"date":"2026-09-30","close":0.5627},{"date":"2026-10-01","close":0.5578},{"date":"2026-10-02","close":0.5052},{"date":"2026-10-05","close":0.451},{"date":"2026-10-06","close":0.4661},{"date":"2026-10-07","close":0.4729},{"date":"2026-10-08","close":0.4432},{"date":"2026-10-09","close":0.428},{"date":"2026-10-12","close":0.3905},{"date":"2026-10-13","close":0.3151},{"date":"2026-10-14","close":0.3128},{"date":"2026-10-15","close":0.2615},{"date":"2026-10-16","close":0.235},{"date":"2026-10-19","close":0.2202},{"date":"2026-10-20","close":0.2554},{"date":"2026-10-21","close":0.2188},{"date":"2026-10-22","close":0.2108},{"date":"2026-10-23","close":0.2099}],"chart_data":[{"date":"2024-10-23","open":13.4,"high":13.55,"low":13.06,"close":13.21,"volume":828906,"rsi_14":25.96,"sma_20":14.2,"sma_60":15.09,"sma_120":15.7},{"date":"2024-10-24","open":13.26,"high":13.84,"low":13.16,"close":13.68,"volume":719736,"rsi_14":34.47,"sma_20":14.1,"sma_60":15.05,"sma_120":15.67},{"date":"2024-10-25","open":13.78,"high":13.93,"low":13.29,"close":13.41,"volume":687297,"rsi_14":46.64,"sma_20":13.96,"sma_60":15.0,"sma_120":15.62},{"date":"2024-10-28","open":13.5,"high":13.81,"low":13.28,"close":13.31,"volume":747350,"rsi_14":43.85,"sma_20":13.84,"sma_60":14.95,"sma_120":15.57},{"date":"2024-10-29","open":13.19,"high":13.3,"low":12.73,"close":12.86,"volume":668497,"rsi_14":38.21,"sma_20":13.76,"sma_60":14.92,"sma_120":15.53},{"date":"2024-10-30","open":12.63,"high":13.31,"low":12.63,"close":13.25,"volume":609575,"rsi_14":46.65,"sma_20":13.68,"sma_60":14.88,"sma_120":15.48},{"date":"2024-10-31","open":13.14,"high":13.27,"low":12.69,"close":12.71,"volume":886341,"rsi_14":37.92,"sma_20":13.59,"sma_60":14.85,"sma_120":15.44},{"date":"2024-11-01","open":13.08,"high":13.45,"low":12.95,"close":13.36,"volume":1713654,"rsi_14":47.0,"sma_20":13.52,"sma_60":14.81,"sma_120":15.39},{"date":"2024-11-04","open":12.74,"high":13.13,"low":11.75,"close":12.0,"volume":2051725,"rsi_14":30.68,"sma_20":13.44,"sma_60":14.76,"sma_120":15.33},{"date":"2024-11-05","open":11.82,"high":11.89,"low":11.42,"close":11.8,"volume":1273270,"rsi_14":29.0,"sma_20":13.35,"sma_60":14.71,"sma_120":15.26},{"date":"2024-11-06","open":12.58,"high":13.64,"low":12.39,"close":13.61,"volume":1395980,"rsi_14":46.83,"sma_20":13.36,"sma_60":14.67,"sma_120":15.21},{"date":"2024-11-07","open":13.74,"high":13.74,"low":12.56,"close":12.76,"volume":999735,"rsi_14":42.08,"sma_20":13.32,"sma_60":14.62,"sma_120":15.16},{"date":"2024-11-08","open":12.74,"high":13.03,"low":12.34,"close":12.9,"volume":916770,"rsi_14":44.59,"sma_20":13.29,"sma_60":14.57,"sma_120":15.12},{"date":"2024-11-11","open":13.01,"high":13.56,"low":12.94,"close":13.37,"volume":691405,"rsi_14":49.25,"sma_20":13.28,"sma_60":14.52,"sma_120":15.08},{"date":"2024-11-12","open":13.24,"high":13.32,"low":12.84,"close":12.93,"volume":558695,"rsi_14":48.28,"sma_20":13.22,"sma_60":14.47,"sma_120":15.04},{"date":"2024-11-13","open":12.88,"high":13.01,"low":12.24,"close":12.28,"volume":665507,"rsi_14":41.59,"sma_20":13.14,"sma_60":14.42,"sma_120":15.0},{"date":"2024-11-14","open":12.21,"high":12.33,"low":11.98,"close":12.27,"volume":594566,"rsi_14":42.93,"sma_20":13.05,"sma_60":14.36,"sma_120":14.96},{"date":"2024-11-15","open":12.43,"high":12.43,"low":12.03,"close":12.26,"volume":446149,"rsi_14":43.41,"sma_20":12.96,"sma_60":14.3,"sma_120":14.92},{"date":"2024-11-18","open":12.26,"high":12.58,"low":12.21,"close":12.26,"volume":474159,"rsi_14":46.01,"sma_20":12.89,"sma_60":14.23,"sma_120":14.87},{"date":"2024-11-19","open":12.12,"high":12.49,"low":12.08,"close":12.41,"volume":351894,"rsi_14":44.23,"sma_20":12.83,"sma_60":14.17,"sma_120":14.83},{"date":"2024-11-20","open":12.41,"high":12.46,"low":11.79,"close":11.89,"volume":562723,"rsi_14":44.35,"sma_20":12.77,"sma_60":14.11,"sma_120":14.79},{"date":"2024-11-21","open":11.82,"high":12.27,"low":11.75,"close":12.23,"volume":376669,"rsi_14":41.87,"sma_20":12.69,"sma_60":14.04,"sma_120":14.74},{"date":"2024-11-22","open":12.26,"high":12.63,"low":12.05,"close":12.35,"volume":521025,"rsi_14":53.06,"sma_20":12.64,"sma_60":13.99,"sma_120":14.7},{"date":"2024-11-25","open":12.49,"high":14.04,"low":12.49,"close":13.65,"volume":1029806,"rsi_14":63.58,"sma_20":12.66,"sma_60":13.95,"sma_120":14.67},{"date":"2024-11-26","open":13.57,"high":13.66,"low":12.85,"close":13.19,"volume":478150,"rsi_14":46.15,"sma_20":12.67,"sma_60":13.92,"sma_120":14.63},{"date":"2024-11-27","open":13.26,"high":13.79,"low":13.23,"close":13.31,"volume":354495,"rsi_14":55.81,"sma_20":12.68,"sma_60":13.87,"sma_120":14.6},{"date":"2024-11-29","open":13.48,"high":13.56,"low":13.3,"close":13.47,"volume":212569,"rsi_14":56.0,"sma_20":12.71,"sma_60":13.84,"sma_120":14.57},{"date":"2024-12-02","open":13.47,"high":14.1,"low":13.45,"close":14.1,"volume":629242,"rsi_14":57.43,"sma_20":12.75,"sma_60":13.81,"sma_120":14.54},{"date":"2024-12-03","open":14.1,"high":14.43,"low":13.98,"close":14.34,"volume":590817,"rsi_14":64.97,"sma_20":12.87,"sma_60":13.81,"sma_120":14.52},{"date":"2024-12-04","open":14.4,"high":14.88,"low":14.18,"close":14.73,"volume":646382,"rsi_14":77.53,"sma_20":13.02,"sma_60":13.82,"sma_120":14.51},{"date":"2024-12-05","open":14.74,"high":14.74,"low":13.85,"close":13.87,"volume":493101,"rsi_14":65.09,"sma_20":13.03,"sma_60":13.81,"sma_120":14.48},{"date":"2024-12-06","open":14.15,"high":14.37,"low":13.57,"close":13.63,"volume":332793,"rsi_14":62.39,"sma_20":13.07,"sma_60":13.79,"sma_120":14.45},{"date":"2024-12-09","open":14.0,"high":14.46,"low":13.86,"close":14.15,"volume":490220,"rsi_14":65.62,"sma_20":13.13,"sma_60":13.77,"sma_120":14.43},{"date":"2024-12-10","open":14.12,"high":14.39,"low":13.8,"close":14.17,"volume":364948,"rsi_14":64.86,"sma_20":13.17,"sma_60":13.74,"sma_120":14.41},{"date":"2024-12-11","open":14.27,"high":14.59,"low":13.96,"close":14.45,"volume":444318,"rsi_14":72.54,"sma_20":13.25,"sma_60":13.72,"sma_120":14.39},{"date":"2024-12-12","open":14.47,"high":14.59,"low":14.01,"close":14.25,"volume":513198,"rsi_14":68.23,"sma_20":13.35,"sma_60":13.69,"sma_120":14.37},{"date":"2024-12-13","open":14.24,"high":14.24,"low":13.75,"close":13.94,"volume":305471,"rsi_14":63.87,"sma_20":13.43,"sma_60":13.65,"sma_120":14.36},{"date":"2024-12-16","open":13.9,"high":14.0,"low":13.51,"close":13.63,"volume":441493,"rsi_14":49.79,"sma_20":13.5,"sma_60":13.62,"sma_120":14.35},{"date":"2024-12-17","open":13.38,"high":13.61,"low":12.84,"close":13.27,"volume":602965,"rsi_14":50.86,"sma_20":13.55,"sma_60":13.59,"sma_120":14.35},{"date":"2024-12-18","open":13.41,"high":13.51,"low":12.5,"close":12.55,"volume":570090,"rsi_14":42.75,"sma_20":13.56,"sma_60":13.55,"sma_120":14.34},{"date":"2024-12-19","open":12.53,"high":12.66,"low":12.01,"close":12.62,"volume":729793,"rsi_14":41.75,"sma_20":13.6,"sma_60":13.52,"sma_120":14.34},{"date":"2024-12-20","open":12.48,"high":13.2,"low":12.3,"close":12.52,"volume":2813481,"rsi_14":32.9,"sma_20":13.61,"sma_60":13.47,"sma_120":14.33},{"date":"2024-12-23","open":12.44,"high":12.9,"low":12.31,"close":12.56,"volume":617846,"rsi_14":29.86,"sma_20":13.62,"sma_60":13.41,"sma_120":14.32},{"date":"2024-12-24","open":12.55,"high":12.73,"low":12.3,"close":12.72,"volume":195848,"rsi_14":26.01,"sma_20":13.57,"sma_60":13.36,"sma_120":14.33},{"date":"2024-12-26","open":12.57,"high":12.99,"low":12.44,"close":12.97,"volume":342468,"rsi_14":37.43,"sma_20":13.56,"sma_60":13.33,"sma_120":14.33},{"date":"2024-12-27","open":12.86,"high":13.05,"low":12.35,"close":12.95,"volume":637020,"rsi_14":39.88,"sma_20":13.54,"sma_60":13.3,"sma_120":14.33},{"date":"2024-12-30","open":12.8,"high":12.93,"low":12.4,"close":12.66,"volume":482067,"rsi_14":26.2,"sma_20":13.5,"sma_60":13.27,"sma_120":14.32},{"date":"2024-12-31","open":12.78,"high":13.31,"low":12.69,"close":13.07,"volume":654360,"rsi_14":34.38,"sma_20":13.45,"sma_60":13.24,"sma_120":14.32},{"date":"2025-01-02","open":13.31,"high":13.36,"low":12.71,"close":12.85,"volume":360621,"rsi_14":26.88,"sma_20":13.38,"sma_60":13.23,"sma_120":14.31},{"date":"2025-01-03","open":12.93,"high":13.11,"low":12.56,"close":13.06,"volume":372915,"rsi_14":32.85,"sma_20":13.29,"sma_60":13.22,"sma_120":14.31},{"date":"2025-01-06","open":13.26,"high":13.79,"low":13.19,"close":13.36,"volume":595818,"rsi_14":41.62,"sma_20":13.27,"sma_60":13.22,"sma_120":14.3},{"date":"2025-01-07","open":13.44,"high":13.94,"low":13.37,"close":13.84,"volume":532626,"rsi_14":52.89,"sma_20":13.28,"sma_60":13.22,"sma_120":14.29},{"date":"2025-01-08","open":13.72,"high":14.77,"low":13.49,"close":14.41,"volume":1193778,"rsi_14":64.84,"sma_20":13.29,"sma_60":13.24,"sma_120":14.29},{"date":"2025-01-10","open":14.1,"high":14.25,"low":13.53,"close":13.89,"volume":1086101,"rsi_14":68.41,"sma_20":13.28,"sma_60":13.24,"sma_120":14.28},{"date":"2025-01-13","open":13.85,"high":14.71,"low":13.65,"close":14.57,"volume":875517,"rsi_14":72.94,"sma_20":13.28,"sma_60":13.25,"sma_120":14.27},{"date":"2025-01-14","open":14.59,"high":14.77,"low":14.15,"close":14.74,"volume":519739,"rsi_14":75.69,"sma_20":13.31,"sma_60":13.26,"sma_120":14.26},{"date":"2025-01-15","open":15.36,"high":15.53,"low":14.81,"close":14.97,"volume":390343,"rsi_14":76.72,"sma_20":13.36,"sma_60":13.28,"sma_120":14.25},{"date":"2025-01-16","open":14.84,"high":14.89,"low":14.51,"close":14.54,"volume":314003,"rsi_14":69.04,"sma_20":13.41,"sma_60":13.29,"sma_120":14.24},{"date":"2025-01-17","open":14.75,"high":14.75,"low":14.34,"close":14.58,"volume":335621,"rsi_14":67.61,"sma_20":13.47,"sma_60":13.3,"sma_120":14.23},{"date":"2025-01-21","open":14.79,"high":15.0,"low":14.59,"close":14.92,"volume":382226,"rsi_14":70.14,"sma_20":13.59,"sma_60":13.33,"sma_120":14.23},{"date":"2025-01-22","open":14.83,"high":15.02,"low":14.65,"close":14.85,"volume":368997,"rsi_14":73.45,"sma_20":13.7,"sma_60":13.35,"sma_120":14.22},{"date":"2025-01-23","open":14.77,"high":15.1,"low":14.76,"close":14.83,"volume":475816,"rsi_14":70.56,"sma_20":13.82,"sma_60":13.37,"sma_120":14.21},{"date":"2025-01-24","open":14.7,"high":15.18,"low":14.65,"close":14.94,"volume":315763,"rsi_14":75.06,"sma_20":13.94,"sma_60":13.4,"sma_120":14.2},{"date":"2025-01-27","open":15.03,"high":15.54,"low":14.92,"close":15.07,"volume":585722,"rsi_14":74.57,"sma_20":14.05,"sma_60":13.43,"sma_120":14.19},{"date":"2025-01-28","open":15.13,"high":15.18,"low":14.92,"close":14.98,"volume":369566,"rsi_14":70.88,"sma_20":14.15,"sma_60":13.46,"sma_120":14.19},{"date":"2025-01-29","open":14.95,"high":15.16,"low":14.78,"close":14.92,"volume":319417,"rsi_14":65.61,"sma_20":14.25,"sma_60":13.49,"sma_120":14.19},{"date":"2025-01-30","open":15.02,"high":15.13,"low":14.38,"close":14.6,"volume":307394,"rsi_14":52.96,"sma_20":14.35,"sma_60":13.52,"sma_120":14.18},{"date":"2025-01-31","open":14.57,"high":14.73,"low":14.09,"close":14.24,"volume":428246,"rsi_14":55.74,"sma_20":14.41,"sma_60":13.54,"sma_120":14.18},{"date":"2025-02-03","open":12.8,"high":13.0,"low":8.76,"close":9.23,"volume":6115528,"rsi_14":13.82,"sma_20":14.23,"sma_60":13.49,"sma_120":14.13},{"date":"2025-02-04","open":9.23,"high":9.32,"low":8.76,"close":9.14,"volume":3193918,"rsi_14":11.64,"sma_20":14.03,"sma_60":13.45,"sma_120":14.08},{"date":"2025-02-05","open":9.22,"high":9.25,"low":8.75,"close":8.9,"volume":2476932,"rsi_14":8.48,"sma_20":13.81,"sma_60":13.37,"sma_120":14.02},{"date":"2025-02-06","open":9.0,"high":9.07,"low":8.57,"close":8.65,"volume":1707020,"rsi_14":8.7,"sma_20":13.55,"sma_60":13.3,"sma_120":13.96},{"date":"2025-02-07","open":8.61,"high":8.78,"low":8.43,"close":8.65,"volume":1279938,"rsi_14":8.18,"sma_20":13.26,"sma_60":13.23,"sma_120":13.9},{"date":"2025-02-10","open":8.64,"high":8.75,"low":8.39,"close":8.46,"volume":1070905,"rsi_14":3.46,"sma_20":12.99,"sma_60":13.15,"sma_120":13.84},{"date":"2025-02-11","open":8.31,"high":8.56,"low":8.28,"close":8.42,"volume":1229219,"rsi_14":3.47,"sma_20":12.68,"sma_60":13.07,"sma_120":13.77},{"date":"2025-02-12","open":8.26,"high":8.35,"low":8.08,"close":8.19,"volume":974225,"rsi_14":3.37,"sma_20":12.35,"sma_60":13.0,"sma_120":13.71},{"date":"2025-02-13","open":8.28,"high":8.33,"low":7.64,"close":7.74,"volume":1915215,"rsi_14":1.74,"sma_20":11.99,"sma_60":12.93,"sma_120":13.64},{"date":"2025-02-14","open":7.71,"high":7.81,"low":7.41,"close":7.45,"volume":1560112,"rsi_14":0.0,"sma_20":11.64,"sma_60":12.85,"sma_120":13.57},{"date":"2025-02-18","open":7.4,"high":7.53,"low":6.98,"close":7.01,"volume":2970355,"rsi_14":0.0,"sma_20":11.26,"sma_60":12.76,"sma_120":13.5},{"date":"2025-02-19","open":6.97,"high":7.02,"low":6.7,"close":6.84,"volume":2171628,"rsi_14":0.0,"sma_20":10.86,"sma_60":12.67,"sma_120":13.42},{"date":"2025-02-20","open":6.75,"high":6.86,"low":6.3,"close":6.4,"volume":2500146,"rsi_14":0.0,"sma_20":10.43,"sma_60":12.58,"sma_120":13.34},{"date":"2025-02-21","open":6.45,"high":6.52,"low":6.07,"close":6.22,"volume":2242893,"rsi_14":0.0,"sma_20":10.0,"sma_60":12.48,"sma_120":13.26},{"date":"2025-02-24","open":6.31,"high":6.63,"low":6.17,"close":6.39,"volume":2761984,"rsi_14":5.35,"sma_20":9.57,"sma_60":12.38,"sma_120":13.18},{"date":"2025-02-25","open":6.54,"high":7.1,"low":6.54,"close":7.05,"volume":3217713,"rsi_14":22.13,"sma_20":9.17,"sma_60":12.27,"sma_120":13.11},{"date":"2025-02-26","open":7.01,"high":7.31,"low":6.83,"close":6.84,"volume":1711831,"rsi_14":22.31,"sma_20":8.77,"sma_60":12.16,"sma_120":13.04},{"date":"2025-02-27","open":6.83,"high":6.98,"low":6.74,"close":6.89,"volume":1767319,"rsi_14":25.0,"sma_20":8.37,"sma_60":12.05,"sma_120":12.96},{"date":"2025-02-28","open":7.74,"high":9.83,"low":7.57,"close":9.58,"volume":12108619,"rsi_14":57.49,"sma_20":8.11,"sma_60":11.99,"sma_120":12.91},{"date":"2025-03-03","open":9.4,"high":9.74,"low":8.83,"close":9.32,"volume":3285016,"rsi_14":56.85,"sma_20":7.87,"sma_60":11.91,"sma_120":12.86},{"date":"2025-03-04","open":9.08,"high":10.06,"low":9.08,"close":9.71,"volume":4173586,"rsi_14":59.73,"sma_20":7.89,"sma_60":11.83,"sma_120":12.82},{"date":"2025-03-05","open":9.99,"high":10.14,"low":9.52,"close":9.74,"volume":1800787,"rsi_14":62.05,"sma_20":7.92,"sma_60":11.75,"sma_120":12.78},{"date":"2025-03-06","open":9.75,"high":10.17,"low":9.5,"close":9.97,"volume":1508122,"rsi_14":67.95,"sma_20":7.98,"sma_60":11.68,"sma_120":12.75},{"date":"2025-03-07","open":9.92,"high":10.43,"low":9.8,"close":10.0,"volume":1437028,"rsi_14":71.43,"sma_20":8.04,"sma_60":11.62,"sma_120":12.71},{"date":"2025-03-10","open":9.74,"high":9.89,"low":9.56,"close":9.66,"volume":1491394,"rsi_14":72.65,"sma_20":8.09,"sma_60":11.55,"sma_120":12.66},{"date":"2025-03-11","open":9.59,"high":9.74,"low":9.46,"close":9.54,"volume":1401984,"rsi_14":73.28,"sma_20":8.15,"sma_60":11.47,"sma_120":12.61},{"date":"2025-03-12","open":9.64,"high":9.66,"low":9.16,"close":9.42,"volume":1129395,"rsi_14":77.55,"sma_20":8.2,"sma_60":11.39,"sma_120":12.55},{"date":"2025-03-13","open":9.47,"high":9.58,"low":9.21,"close":9.25,"volume":1089712,"rsi_14":77.7,"sma_20":8.25,"sma_60":11.3,"sma_120":12.5},{"date":"2025-03-14","open":9.48,"high":9.58,"low":9.35,"close":9.39,"volume":1080684,"rsi_14":77.57,"sma_20":8.33,"sma_60":11.23,"sma_120":12.44},{"date":"2025-03-17","open":9.44,"high":9.9,"low":9.38,"close":9.87,"volume":1078637,"rsi_14":76.81,"sma_20":8.45,"sma_60":11.17,"sma_120":12.39},{"date":"2025-03-18","open":9.83,"high":10.09,"low":9.71,"close":9.8,"volume":1156516,"rsi_14":78.91,"sma_20":8.59,"sma_60":11.11,"sma_120":12.35},{"date":"2025-03-19","open":9.79,"high":10.17,"low":9.7,"close":10.09,"volume":918618,"rsi_14":79.85,"sma_20":8.76,"sma_60":11.07,"sma_120":12.31},{"date":"2025-03-20","open":9.95,"high":10.05,"low":9.49,"close":9.54,"volume":890173,"rsi_14":49.38,"sma_20":8.91,"sma_60":11.02,"sma_120":12.27},{"date":"2025-03-21","open":9.37,"high":9.37,"low":8.94,"close":9.0,"volume":3552221,"rsi_14":45.43,"sma_20":9.05,"sma_60":10.96,"sma_120":12.21},{"date":"2025-03-24","open":9.08,"high":9.42,"low":8.98,"close":9.27,"volume":1160285,"rsi_14":43.49,"sma_20":9.2,"sma_60":10.9,"sma_120":12.15},{"date":"2025-03-25","open":9.36,"high":9.43,"low":8.81,"close":8.81,"volume":1056220,"rsi_14":37.8,"sma_20":9.28,"sma_60":10.84,"sma_120":12.1},{"date":"2025-03-26","open":8.8,"high":9.08,"low":8.78,"close":8.79,"volume":828019,"rsi_14":33.61,"sma_20":9.38,"sma_60":10.77,"sma_120":12.05},{"date":"2025-03-27","open":8.68,"high":8.84,"low":8.47,"close":8.5,"volume":931539,"rsi_14":30.57,"sma_20":9.46,"sma_60":10.69,"sma_120":12.0},{"date":"2025-03-28","open":8.51,"high":8.87,"low":8.4,"close":8.58,"volume":1423134,"rsi_14":35.0,"sma_20":9.41,"sma_60":10.63,"sma_120":11.95},{"date":"2025-03-31","open":8.39,"high":9.04,"low":8.37,"close":9.03,"volume":1526407,"rsi_14":43.51,"sma_20":9.4,"sma_60":10.56,"sma_120":11.9},{"date":"2025-04-01","open":9.14,"high":9.4,"low":8.93,"close":9.04,"volume":1257191,"rsi_14":45.03,"sma_20":9.36,"sma_60":10.49,"sma_120":11.86},{"date":"2025-04-02","open":9.01,"high":9.22,"low":8.88,"close":9.16,"volume":901099,"rsi_14":48.81,"sma_20":9.34,"sma_60":10.43,"sma_120":11.83},{"date":"2025-04-03","open":8.94,"high":9.0,"low":8.34,"close":8.59,"volume":1250328,"rsi_14":40.48,"sma_20":9.27,"sma_60":10.35,"sma_120":11.78},{"date":"2025-04-04","open":8.2,"high":8.42,"low":7.71,"close":8.16,"volume":2005842,"rsi_14":29.4,"sma_20":9.17,"sma_60":10.26,"sma_120":11.74},{"date":"2025-04-07","open":7.86,"high":8.41,"low":7.52,"close":8.13,"volume":2078899,"rsi_14":29.68,"sma_20":9.1,"sma_60":10.15,"sma_120":11.69},{"date":"2025-04-08","open":8.78,"high":9.8,"low":7.75,"close":7.77,"volume":1391744,"rsi_14":22.25,"sma_20":9.01,"sma_60":10.05,"sma_120":11.65},{"date":"2025-04-09","open":7.54,"high":7.78,"low":7.04,"close":7.45,"volume":6740371,"rsi_14":23.54,"sma_20":8.91,"sma_60":9.93,"sma_120":11.59},{"date":"2025-04-10","open":7.38,"high":7.47,"low":6.97,"close":7.0,"volume":2199544,"rsi_14":24.09,"sma_20":8.8,"sma_60":9.8,"sma_120":11.53},{"date":"2025-04-11","open":7.15,"high":7.23,"low":6.67,"close":6.9,"volume":1491212,"rsi_14":17.89,"sma_20":8.67,"sma_60":9.67,"sma_120":11.47},{"date":"2025-04-14","open":7.0,"high":7.02,"low":6.68,"close":6.92,"volume":1222930,"rsi_14":20.92,"sma_20":8.53,"sma_60":9.54,"sma_120":11.41},{"date":"2025-04-15","open":6.89,"high":7.02,"low":6.54,"close":6.65,"volume":1456810,"rsi_14":19.43,"sma_20":8.37,"sma_60":9.41,"sma_120":11.36},{"date":"2025-04-16","open":6.62,"high":6.96,"low":6.6,"close":6.77,"volume":1812838,"rsi_14":24.02,"sma_20":8.2,"sma_60":9.27,"sma_120":11.3},{"date":"2025-04-17","open":6.65,"high":7.0,"low":6.61,"close":6.93,"volume":1174385,"rsi_14":25.81,"sma_20":8.07,"sma_60":9.14,"sma_120":11.25},{"date":"2025-04-21","open":6.85,"high":6.88,"low":6.23,"close":6.51,"volume":1322973,"rsi_14":12.72,"sma_20":7.95,"sma_60":9.0,"sma_120":11.19},{"date":"2025-04-22","open":6.56,"high":6.68,"low":6.28,"close":6.47,"volume":1088444,"rsi_14":12.32,"sma_20":7.81,"sma_60":8.86,"sma_120":11.13},{"date":"2025-04-23","open":6.68,"high":6.91,"low":6.6,"close":6.65,"volume":1103213,"rsi_14":13.83,"sma_20":7.7,"sma_60":8.72,"sma_120":11.07},{"date":"2025-04-24","open":6.73,"high":7.04,"low":6.64,"close":6.97,"volume":1129331,"rsi_14":24.84,"sma_20":7.61,"sma_60":8.59,"sma_120":11.02},{"date":"2025-04-25","open":6.89,"high":6.95,"low":6.63,"close":6.95,"volume":980968,"rsi_14":28.47,"sma_20":7.53,"sma_60":8.45,"sma_120":10.97},{"date":"2025-04-28","open":6.94,"high":7.08,"low":6.77,"close":6.86,"volume":1063972,"rsi_14":27.87,"sma_20":7.45,"sma_60":8.32,"sma_120":10.92},{"date":"2025-04-29","open":6.85,"high":7.15,"low":6.72,"close":7.0,"volume":1268714,"rsi_14":35.47,"sma_20":7.34,"sma_60":8.2,"sma_120":10.87},{"date":"2025-04-30","open":6.93,"high":7.08,"low":6.72,"close":7.06,"volume":1308554,"rsi_14":41.84,"sma_20":7.25,"sma_60":8.17,"sma_120":10.83},{"date":"2025-05-01","open":7.15,"high":7.18,"low":6.84,"close":6.97,"volume":1112752,"rsi_14":49.26,"sma_20":7.14,"sma_60":8.13,"sma_120":10.79},{"date":"2025-05-02","open":7.05,"high":7.51,"low":6.98,"close":7.51,"volume":1009469,"rsi_14":62.35,"sma_20":7.08,"sma_60":8.11,"sma_120":10.74},{"date":"2025-05-05","open":7.52,"high":8.24,"low":7.36,"close":8.18,"volume":1356566,"rsi_14":70.19,"sma_20":7.08,"sma_60":8.1,"sma_120":10.7},{"date":"2025-05-06","open":8.06,"high":8.11,"low":7.68,"close":7.71,"volume":1343399,"rsi_14":65.96,"sma_20":7.06,"sma_60":8.08,"sma_120":10.66},{"date":"2025-05-07","open":7.68,"high":7.87,"low":7.54,"close":7.76,"volume":922740,"rsi_14":65.23,"sma_20":7.06,"sma_60":8.07,"sma_120":10.61},{"date":"2025-05-08","open":8.34,"high":8.6,"low":6.83,"close":6.99,"volume":1828534,"rsi_14":50.78,"sma_20":7.04,"sma_60":8.05,"sma_120":10.56},{"date":"2025-05-09","open":7.05,"high":7.42,"low":6.84,"close":7.01,"volume":1798096,"rsi_14":57.23,"sma_20":7.04,"sma_60":8.03,"sma_120":10.52},{"date":"2025-05-12","open":7.4,"high":7.64,"low":7.07,"close":7.15,"volume":1172463,"rsi_14":59.55,"sma_20":7.05,"sma_60":8.02,"sma_120":10.47},{"date":"2025-05-13","open":7.15,"high":7.43,"low":7.08,"close":7.23,"volume":1369168,"rsi_14":58.38,"sma_20":7.07,"sma_60":8.02,"sma_120":10.43},{"date":"2025-05-14","open":7.22,"high":7.4,"low":6.99,"close":7.0,"volume":1028413,"rsi_14":50.45,"sma_20":7.08,"sma_60":8.02,"sma_120":10.39},{"date":"2025-05-15","open":6.95,"high":7.12,"low":6.85,"close":7.09,"volume":782581,"rsi_14":52.03,"sma_20":7.1,"sma_60":8.02,"sma_120":10.34},{"date":"2025-05-16","open":7.1,"high":7.51,"low":7.07,"close":7.38,"volume":799781,"rsi_14":57.14,"sma_20":7.12,"sma_60":8.04,"sma_120":10.31},{"date":"2025-05-19","open":7.23,"high":7.34,"low":6.88,"close":7.09,"volume":1211943,"rsi_14":51.19,"sma_20":7.15,"sma_60":8.05,"sma_120":10.26},{"date":"2025-05-20","open":7.0,"high":7.47,"low":6.94,"close":7.3,"volume":1071582,"rsi_14":53.05,"sma_20":7.19,"sma_60":8.07,"sma_120":10.22},{"date":"2025-05-21","open":7.07,"high":7.18,"low":6.81,"close":6.87,"volume":1789967,"rsi_14":48.83,"sma_20":7.2,"sma_60":8.06,"sma_120":10.16},{"date":"2025-05-22","open":6.78,"high":7.08,"low":6.67,"close":6.88,"volume":1308156,"rsi_14":41.6,"sma_20":7.2,"sma_60":8.06,"sma_120":10.11},{"date":"2025-05-23","open":6.75,"high":6.84,"low":6.41,"close":6.45,"volume":1127353,"rsi_14":25.36,"sma_20":7.17,"sma_60":8.06,"sma_120":10.06},{"date":"2025-05-27","open":6.63,"high":6.71,"low":6.51,"close":6.59,"volume":1595146,"rsi_14":32.39,"sma_20":7.16,"sma_60":8.01,"sma_120":10.0},{"date":"2025-05-28","open":6.61,"high":6.7,"low":6.45,"close":6.52,"volume":1085606,"rsi_14":30.62,"sma_20":7.14,"sma_60":7.96,"sma_120":9.93},{"date":"2025-05-29","open":6.59,"high":6.73,"low":6.35,"close":6.5,"volume":1184153,"rsi_14":40.0,"sma_20":7.11,"sma_60":7.91,"sma_120":9.87},{"date":"2025-05-30","open":6.45,"high":6.75,"low":6.35,"close":6.6,"volume":1518547,"rsi_14":41.9,"sma_20":7.09,"sma_60":7.85,"sma_120":9.8},{"date":"2025-06-02","open":6.44,"high":6.52,"low":6.3,"close":6.35,"volume":844563,"rsi_14":34.85,"sma_20":7.03,"sma_60":7.79,"sma_120":9.74},{"date":"2025-06-03","open":6.33,"high":6.69,"low":6.17,"close":6.69,"volume":1078863,"rsi_14":40.69,"sma_20":6.96,"sma_60":7.74,"sma_120":9.68},{"date":"2025-06-04","open":6.71,"high":6.78,"low":6.62,"close":6.66,"volume":925813,"rsi_14":43.7,"sma_20":6.91,"sma_60":7.69,"sma_120":9.62},{"date":"2025-06-05","open":6.9,"high":8.5,"low":6.75,"close":7.61,"volume":3244597,"rsi_14":57.3,"sma_20":6.9,"sma_60":7.66,"sma_120":9.56},{"date":"2025-06-06","open":7.67,"high":8.06,"low":7.52,"close":8.01,"volume":1432807,"rsi_14":58.58,"sma_20":6.95,"sma_60":7.63,"sma_120":9.51},{"date":"2025-06-09","open":8.08,"high":8.12,"low":7.71,"close":7.93,"volume":1634125,"rsi_14":62.14,"sma_20":7.0,"sma_60":7.61,"sma_120":9.46},{"date":"2025-06-10","open":8.11,"high":8.21,"low":7.91,"close":8.14,"volume":1662687,"rsi_14":62.14,"sma_20":7.04,"sma_60":7.59,"sma_120":9.41},{"date":"2025-06-11","open":8.21,"high":8.25,"low":7.74,"close":7.85,"volume":1034687,"rsi_14":64.76,"sma_20":7.08,"sma_60":7.56,"sma_120":9.36},{"date":"2025-06-12","open":7.75,"high":7.98,"low":7.75,"close":7.97,"volume":886740,"rsi_14":65.89,"sma_20":7.12,"sma_60":7.53,"sma_120":9.32},{"date":"2025-06-13","open":7.79,"high":7.97,"low":7.75,"close":7.79,"volume":826616,"rsi_14":71.07,"sma_20":7.16,"sma_60":7.49,"sma_120":9.28},{"date":"2025-06-16","open":7.87,"high":8.04,"low":7.68,"close":7.92,"volume":730379,"rsi_14":70.98,"sma_20":7.19,"sma_60":7.46,"sma_120":9.24},{"date":"2025-06-17","open":7.78,"high":7.91,"low":7.48,"close":7.54,"volume":1481024,"rsi_14":64.66,"sma_20":7.21,"sma_60":7.44,"sma_120":9.2},{"date":"2025-06-18","open":7.56,"high":7.7,"low":7.45,"close":7.46,"volume":1467792,"rsi_14":63.56,"sma_20":7.22,"sma_60":7.41,"sma_120":9.15},{"date":"2025-06-20","open":7.5,"high":7.53,"low":7.28,"close":7.34,"volume":2898004,"rsi_14":60.39,"sma_20":7.24,"sma_60":7.38,"sma_120":9.11},{"date":"2025-06-23","open":7.23,"high":7.37,"low":7.03,"close":7.28,"volume":1015892,"rsi_14":63.8,"sma_20":7.26,"sma_60":7.36,"sma_120":9.06},{"date":"2025-06-24","open":7.41,"high":7.49,"low":7.22,"close":7.48,"volume":1489264,"rsi_14":62.23,"sma_20":7.31,"sma_60":7.34,"sma_120":9.02},{"date":"2025-06-25","open":7.48,"high":8.05,"low":7.38,"close":7.86,"volume":947753,"rsi_14":66.76,"sma_20":7.38,"sma_60":7.33,"sma_120":8.98},{"date":"2025-06-26","open":7.93,"high":8.36,"low":7.81,"close":8.33,"volume":997352,"rsi_14":61.61,"sma_20":7.47,"sma_60":7.32,"sma_120":8.94},{"date":"2025-06-27","open":8.39,"high":9.02,"low":8.25,"close":8.87,"volume":4078254,"rsi_14":63.27,"sma_20":7.58,"sma_60":7.31,"sma_120":8.9},{"date":"2025-06-30","open":8.77,"high":9.14,"low":8.56,"close":9.1,"volume":1983872,"rsi_14":67.26,"sma_20":7.71,"sma_60":7.31,"sma_120":8.87},{"date":"2025-07-01","open":8.93,"high":9.55,"low":8.62,"close":9.42,"volume":1834754,"rsi_14":68.29,"sma_20":7.86,"sma_60":7.33,"sma_120":8.84},{"date":"2025-07-02","open":9.45,"high":9.52,"low":9.19,"close":9.29,"volume":1272358,"rsi_14":71.56,"sma_20":7.99,"sma_60":7.34,"sma_120":8.8},{"date":"2025-07-03","open":9.42,"high":9.42,"low":9.18,"close":9.21,"volume":606331,"rsi_14":68.79,"sma_20":8.12,"sma_60":7.36,"sma_120":8.76},{"date":"2025-07-07","open":9.11,"high":9.28,"low":8.63,"close":8.66,"volume":1084258,"rsi_14":61.85,"sma_20":8.17,"sma_60":7.38,"sma_120":8.71},{"date":"2025-07-08","open":8.7,"high":9.07,"low":8.58,"close":8.99,"volume":1034715,"rsi_14":63.82,"sma_20":8.22,"sma_60":7.4,"sma_120":8.67},{"date":"2025-07-09","open":9.08,"high":9.08,"low":8.4,"close":8.63,"volume":1434899,"rsi_14":64.16,"sma_20":8.26,"sma_60":7.43,"sma_120":8.62},{"date":"2025-07-10","open":8.64,"high":8.73,"low":8.22,"close":8.28,"volume":859090,"rsi_14":59.95,"sma_20":8.26,"sma_60":7.45,"sma_120":8.56},{"date":"2025-07-11","open":8.13,"high":8.26,"low":7.99,"close":8.12,"volume":712318,"rsi_14":59.37,"sma_20":8.28,"sma_60":7.47,"sma_120":8.51},{"date":"2025-07-14","open":8.07,"high":8.07,"low":7.83,"close":7.97,"volume":730840,"rsi_14":58.12,"sma_20":8.28,"sma_60":7.5,"sma_120":8.45},{"date":"2025-07-15","open":8.03,"high":8.26,"low":7.75,"close":7.77,"volume":707425,"rsi_14":53.41,"sma_20":8.28,"sma_60":7.51,"sma_120":8.39},{"date":"2025-07-16","open":7.8,"high":7.99,"low":7.62,"close":7.93,"volume":652071,"rsi_14":50.87,"sma_20":8.28,"sma_60":7.53,"sma_120":8.33},{"date":"2025-07-17","open":7.92,"high":8.23,"low":7.91,"close":7.99,"volume":841681,"rsi_14":45.3,"sma_20":8.3,"sma_60":7.55,"sma_120":8.28},{"date":"2025-07-18","open":7.99,"high":8.07,"low":7.75,"close":7.75,"volume":1004924,"rsi_14":33.13,"sma_20":8.31,"sma_60":7.57,"sma_120":8.22},{"date":"2025-07-21","open":7.84,"high":7.89,"low":7.68,"close":7.74,"volume":845757,"rsi_14":28.06,"sma_20":8.33,"sma_60":7.59,"sma_120":8.16},{"date":"2025-07-22","open":7.88,"high":8.33,"low":7.81,"close":8.1,"volume":798682,"rsi_14":28.98,"sma_20":8.37,"sma_60":7.61,"sma_120":8.1},{"date":"2025-07-23","open":8.31,"high":8.4,"low":8.12,"close":8.24,"volume":1014500,"rsi_14":33.33,"sma_20":8.41,"sma_60":7.63,"sma_120":8.04},{"date":"2025-07-24","open":8.1,"high":8.18,"low":7.94,"close":7.94,"volume":544379,"rsi_14":31.16,"sma_20":8.42,"sma_60":7.65,"sma_120":7.99},{"date":"2025-07-25","open":7.95,"high":8.0,"low":7.68,"close":7.88,"volume":546104,"rsi_14":36.46,"sma_20":8.39,"sma_60":7.67,"sma_120":7.93},{"date":"2025-07-28","open":7.79,"high":7.94,"low":7.68,"close":7.87,"volume":710877,"rsi_14":28.13,"sma_20":8.34,"sma_60":7.68,"sma_120":7.92},{"date":"2025-07-29","open":7.81,"high":7.87,"low":7.44,"close":7.45,"volume":817541,"rsi_14":27.48,"sma_20":8.26,"sma_60":7.69,"sma_120":7.91},{"date":"2025-07-30","open":7.39,"high":7.43,"low":7.09,"close":7.11,"volume":838496,"rsi_14":27.59,"sma_20":8.15,"sma_60":7.68,"sma_120":7.89},{"date":"2025-07-31","open":7.05,"high":7.24,"low":6.84,"close":6.93,"volume":1380215,"rsi_14":27.38,"sma_20":8.03,"sma_60":7.66,"sma_120":7.88},{"date":"2025-08-01","open":6.77,"high":6.87,"low":6.32,"close":6.57,"volume":1227105,"rsi_14":25.35,"sma_20":7.9,"sma_60":7.64,"sma_120":7.86},{"date":"2025-08-04","open":6.52,"high":7.03,"low":6.52,"close":6.9,"volume":1294632,"rsi_14":35.35,"sma_20":7.81,"sma_60":7.63,"sma_120":7.85},{"date":"2025-08-05","open":6.86,"high":6.88,"low":6.07,"close":6.51,"volume":2646754,"rsi_14":27.81,"sma_20":7.68,"sma_60":7.62,"sma_120":7.83},{"date":"2025-08-06","open":6.53,"high":6.64,"low":6.32,"close":6.43,"volume":1256946,"rsi_14":25.78,"sma_20":7.57,"sma_60":7.61,"sma_120":7.82},{"date":"2025-08-07","open":6.58,"high":6.7,"low":6.3,"close":6.31,"volume":912645,"rsi_14":26.77,"sma_20":7.48,"sma_60":7.59,"sma_120":7.81},{"date":"2025-08-08","open":6.68,"high":7.1,"low":6.45,"close":7.09,"volume":1696931,"rsi_14":41.6,"sma_20":7.42,"sma_60":7.59,"sma_120":7.8},{"date":"2025-08-11","open":5.92,"high":6.12,"low":4.56,"close":4.63,"volume":6060075,"rsi_14":20.94,"sma_20":7.26,"sma_60":7.55,"sma_120":7.78},{"date":"2025-08-12","open":4.65,"high":5.47,"low":4.64,"close":5.47,"volume":4696797,"rsi_14":29.24,"sma_20":7.14,"sma_60":7.53,"sma_120":7.77},{"date":"2025-08-13","open":5.57,"high":5.7,"low":5.25,"close":5.33,"volume":2783089,"rsi_14":29.95,"sma_20":7.01,"sma_60":7.49,"sma_120":7.76},{"date":"2025-08-14","open":5.14,"high":5.43,"low":4.96,"close":5.4,"volume":2572228,"rsi_14":30.98,"sma_20":6.88,"sma_60":7.46,"sma_120":7.76},{"date":"2025-08-15","open":5.75,"high":5.82,"low":5.48,"close":5.68,"volume":2877356,"rsi_14":33.87,"sma_20":6.78,"sma_60":7.44,"sma_120":7.75},{"date":"2025-08-18","open":5.7,"high":5.85,"low":5.42,"close":5.45,"volume":2068189,"rsi_14":34.85,"sma_20":6.66,"sma_60":7.41,"sma_120":7.74},{"date":"2025-08-19","open":5.49,"high":5.62,"low":5.31,"close":5.36,"volume":1413561,"rsi_14":36.22,"sma_20":6.53,"sma_60":7.39,"sma_120":7.73},{"date":"2025-08-20","open":5.31,"high":5.51,"low":5.21,"close":5.34,"volume":1102955,"rsi_14":37.16,"sma_20":6.38,"sma_60":7.37,"sma_120":7.71},{"date":"2025-08-21","open":5.26,"high":5.35,"low":5.08,"close":5.08,"volume":1155524,"rsi_14":37.77,"sma_20":6.24,"sma_60":7.34,"sma_120":7.67},{"date":"2025-08-22","open":5.11,"high":5.34,"low":4.98,"close":5.05,"volume":1827676,"rsi_14":34.02,"sma_20":6.1,"sma_60":7.32,"sma_120":7.64},{"date":"2025-08-25","open":5.0,"high":5.16,"low":4.89,"close":5.13,"volume":1391904,"rsi_14":37.41,"sma_20":5.96,"sma_60":7.3,"sma_120":7.6},{"date":"2025-08-26","open":5.13,"high":5.17,"low":4.91,"close":5.01,"volume":1636885,"rsi_14":37.14,"sma_20":5.84,"sma_60":7.27,"sma_120":7.56},{"date":"2025-08-27","open":5.0,"high":5.0,"low":4.78,"close":4.89,"volume":1829741,"rsi_14":37.14,"sma_20":5.73,"sma_60":7.25,"sma_120":7.52},{"date":"2025-08-28","open":4.89,"high":5.03,"low":4.75,"close":4.96,"volume":1789873,"rsi_14":27.86,"sma_20":5.63,"sma_60":7.22,"sma_120":7.48},{"date":"2025-08-29","open":4.95,"high":4.99,"low":4.82,"close":4.9,"volume":1157824,"rsi_14":55.6,"sma_20":5.55,"sma_60":7.19,"sma_120":7.44},{"date":"2025-09-02","open":4.81,"high":5.38,"low":4.76,"close":5.33,"volume":2973757,"rsi_14":46.5,"sma_20":5.47,"sma_60":7.15,"sma_120":7.4},{"date":"2025-09-03","open":5.24,"high":5.58,"low":5.18,"close":5.48,"volume":2191707,"rsi_14":53.73,"sma_20":5.42,"sma_60":7.11,"sma_120":7.37},{"date":"2025-09-04","open":5.56,"high":5.56,"low":5.25,"close":5.4,"volume":1425728,"rsi_14":50.0,"sma_20":5.36,"sma_60":7.06,"sma_120":7.34},{"date":"2025-09-05","open":5.45,"high":5.66,"low":5.24,"close":5.62,"volume":1564973,"rsi_14":48.47,"sma_20":5.33,"sma_60":7.02,"sma_120":7.31},{"date":"2025-09-08","open":5.54,"high":5.65,"low":5.1,"close":5.38,"volume":3299818,"rsi_14":48.22,"sma_20":5.24,"sma_60":6.98,"sma_120":7.27},{"date":"2025-09-09","open":5.42,"high":5.54,"low":5.2,"close":5.53,"volume":1985468,"rsi_14":54.19,"sma_20":5.29,"sma_60":6.94,"sma_120":7.23},{"date":"2025-09-10","open":5.59,"high":5.62,"low":5.4,"close":5.48,"volume":2003233,"rsi_14":53.4,"sma_20":5.29,"sma_60":6.9,"sma_120":7.2},{"date":"2025-09-11","open":5.57,"high":5.57,"low":5.24,"close":5.47,"volume":1911057,"rsi_14":60.77,"sma_20":5.3,"sma_60":6.86,"sma_120":7.16},{"date":"2025-09-12","open":5.5,"high":5.5,"low":5.25,"close":5.34,"volume":1468311,"rsi_14":57.59,"sma_20":5.29,"sma_60":6.83,"sma_120":7.13},{"date":"2025-09-15","open":5.28,"high":5.34,"low":5.15,"close":5.2,"volume":2416669,"rsi_14":51.78,"sma_20":5.27,"sma_60":6.79,"sma_120":7.1},{"date":"2025-09-16","open":5.24,"high":5.24,"low":4.93,"close":4.96,"volume":2098513,"rsi_14":48.8,"sma_20":5.25,"sma_60":6.75,"sma_120":7.06},{"date":"2025-09-17","open":4.98,"high":5.63,"low":4.9,"close":5.39,"volume":3477193,"rsi_14":60.42,"sma_20":5.25,"sma_60":6.72,"sma_120":7.04},{"date":"2025-09-18","open":5.38,"high":5.69,"low":5.26,"close":5.55,"volume":2457350,"rsi_14":61.85,"sma_20":5.26,"sma_60":6.68,"sma_120":7.01},{"date":"2025-09-19","open":5.54,"high":5.63,"low":5.11,"close":5.24,"volume":16382126,"rsi_14":56.2,"sma_20":5.27,"sma_60":6.64,"sma_120":6.98},{"date":"2025-09-22","open":5.23,"high":5.49,"low":5.17,"close":5.4,"volume":3363799,"rsi_14":51.42,"sma_20":5.28,"sma_60":6.59,"sma_120":6.95},{"date":"2025-09-23","open":5.49,"high":5.62,"low":5.25,"close":5.28,"volume":2506017,"rsi_14":45.9,"sma_20":5.29,"sma_60":6.53,"sma_120":6.92},{"date":"2025-09-24","open":5.29,"high":5.53,"low":5.26,"close":5.28,"volume":1519725,"rsi_14":47.46,"sma_20":5.3,"sma_60":6.47,"sma_120":6.89},{"date":"2025-09-25","open":5.17,"high":5.28,"low":4.81,"close":4.84,"volume":2275198,"rsi_14":34.88,"sma_20":5.3,"sma_60":6.39,"sma_120":6.86},{"date":"2025-09-26","open":4.83,"high":4.89,"low":4.63,"close":4.77,"volume":1846939,"rsi_14":37.34,"sma_20":5.29,"sma_60":6.32,"sma_120":6.83},{"date":"2025-09-29","open":4.79,"high":4.79,"low":4.59,"close":4.68,"volume":1114159,"rsi_14":31.91,"sma_20":5.28,"sma_60":6.24,"sma_120":6.8},{"date":"2025-09-30","open":4.62,"high":4.82,"low":4.62,"close":4.8,"volume":1907951,"rsi_14":35.95,"sma_20":5.25,"sma_60":6.18,"sma_120":6.78},{"date":"2025-10-01","open":4.8,"high":5.08,"low":4.78,"close":5.02,"volume":1647740,"rsi_14":41.44,"sma_20":5.23,"sma_60":6.11,"sma_120":6.76},{"date":"2025-10-02","open":4.98,"high":5.09,"low":4.83,"close":4.84,"volume":1151317,"rsi_14":40.67,"sma_20":5.2,"sma_60":6.05,"sma_120":6.74},{"date":"2025-10-03","open":4.89,"high":4.96,"low":4.75,"close":4.76,"volume":1089299,"rsi_14":41.6,"sma_20":5.16,"sma_60":5.99,"sma_120":6.72},{"date":"2025-10-06","open":4.8,"high":4.8,"low":4.61,"close":4.64,"volume":1300510,"rsi_14":43.6,"sma_20":5.12,"sma_60":5.93,"sma_120":6.7},{"date":"2025-10-07","open":4.63,"high":4.77,"low":4.6,"close":4.76,"volume":4334311,"rsi_14":35.62,"sma_20":5.09,"sma_60":5.88,"sma_120":6.69},{"date":"2025-10-08","open":4.61,"high":5.18,"low":4.61,"close":4.72,"volume":3515252,"rsi_14":29.95,"sma_20":5.05,"sma_60":5.83,"sma_120":6.67},{"date":"2025-10-09","open":4.77,"high":4.9,"low":4.58,"close":4.58,"volume":1654466,"rsi_14":32.63,"sma_20":5.0,"sma_60":5.77,"sma_120":6.65},{"date":"2025-10-10","open":4.58,"high":4.67,"low":4.34,"close":4.51,"volume":2070967,"rsi_14":25.41,"sma_20":4.96,"sma_60":5.71,"sma_120":6.63},{"date":"2025-10-13","open":4.56,"high":4.66,"low":4.5,"close":4.59,"volume":1005984,"rsi_14":30.51,"sma_20":4.93,"sma_60":5.66,"sma_120":6.62},{"date":"2025-10-14","open":4.48,"high":4.65,"low":4.46,"close":4.58,"volume":1421766,"rsi_14":30.34,"sma_20":4.91,"sma_60":5.61,"sma_120":6.6},{"date":"2025-10-15","open":4.55,"high":4.68,"low":4.35,"close":4.4,"volume":1597975,"rsi_14":35.53,"sma_20":4.86,"sma_60":5.55,"sma_120":6.58},{"date":"2025-10-16","open":4.5,"high":4.67,"low":4.47,"close":4.59,"volume":1965134,"rsi_14":44.51,"sma_20":4.81,"sma_60":5.48,"sma_120":6.56},{"date":"2025-10-17","open":4.58,"high":4.99,"low":4.57,"close":4.8,"volume":1719145,"rsi_14":53.41,"sma_20":4.79,"sma_60":5.43,"sma_120":6.54},{"date":"2025-10-20","open":4.87,"high":5.09,"low":4.73,"close":4.94,"volume":1291091,"rsi_14":53.93,"sma_20":4.77,"sma_60":5.38,"sma_120":6.52},{"date":"2025-10-21","open":4.95,"high":5.12,"low":4.87,"close":5.06,"volume":1327206,"rsi_14":51.19,"sma_20":4.76,"sma_60":5.34,"sma_120":6.51},{"date":"2025-10-22","open":5.09,"high":5.38,"low":5.01,"close":5.31,"volume":1941970,"rsi_14":63.43,"sma_20":4.76,"sma_60":5.3,"sma_120":6.49},{"date":"2025-10-23","open":5.23,"high":5.47,"low":5.16,"close":5.26,"volume":1495173,"rsi_14":64.53,"sma_20":4.78,"sma_60":5.27,"sma_120":6.48},{"date":"2025-10-24","open":5.32,"high":5.53,"low":5.25,"close":5.51,"volume":1205096,"rsi_14":73.51,"sma_20":4.82,"sma_60":5.25,"sma_120":6.45},{"date":"2025-10-27","open":5.54,"high":5.6,"low":5.42,"close":5.48,"volume":1147121,"rsi_14":70.45,"sma_20":4.86,"sma_60":5.23,"sma_120":6.43},{"date":"2025-10-28","open":5.52,"high":5.52,"low":5.27,"close":5.28,"volume":1110270,"rsi_14":64.58,"sma_20":4.88,"sma_60":5.2,"sma_120":6.41},{"date":"2025-10-29","open":5.25,"high":5.38,"low":5.17,"close":5.22,"volume":885669,"rsi_14":67.39,"sma_20":4.89,"sma_60":5.18,"sma_120":6.4},{"date":"2025-10-30","open":5.15,"high":5.24,"low":4.94,"close":4.96,"volume":1322502,"rsi_14":61.08,"sma_20":4.9,"sma_60":5.16,"sma_120":6.38},{"date":"2025-10-31","open":4.98,"high":5.12,"low":3.76,"close":3.97,"volume":6855054,"rsi_14":39.46,"sma_20":4.86,"sma_60":5.12,"sma_120":6.36},{"date":"2025-11-03","open":3.83,"high":3.88,"low":3.39,"close":3.45,"volume":3803585,"rsi_14":33.62,"sma_20":4.8,"sma_60":5.06,"sma_120":6.32},{"date":"2025-11-04","open":3.36,"high":3.56,"low":3.27,"close":3.49,"volume":2399649,"rsi_14":36.25,"sma_20":4.73,"sma_60":5.04,"sma_120":6.29},{"date":"2025-11-05","open":3.48,"high":3.59,"low":3.35,"close":3.35,"volume":2513935,"rsi_14":30.98,"sma_20":4.67,"sma_60":5.0,"sma_120":6.26},{"date":"2025-11-06","open":3.35,"high":3.35,"low":3.1,"close":3.12,"volume":2376836,"rsi_14":24.39,"sma_20":4.59,"sma_60":4.96,"sma_120":6.23},{"date":"2025-11-07","open":3.11,"high":3.2,"low":3.05,"close":3.18,"volume":2262178,"rsi_14":22.5,"sma_20":4.53,"sma_60":4.93,"sma_120":6.2},{"date":"2025-11-10","open":3.25,"high":3.29,"low":2.95,"close":2.95,"volume":2669307,"rsi_14":18.13,"sma_20":4.45,"sma_60":4.88,"sma_120":6.16},{"date":"2025-11-11","open":2.93,"high":3.02,"low":2.85,"close":2.85,"volume":2203486,"rsi_14":11.08,"sma_20":4.36,"sma_60":4.84,"sma_120":6.13},{"date":"2025-11-12","open":2.87,"high":3.03,"low":2.85,"close":2.94,"volume":2441314,"rsi_14":13.75,"sma_20":4.29,"sma_60":4.8,"sma_120":6.09},{"date":"2025-11-13","open":2.9,"high":3.12,"low":2.89,"close":2.93,"volume":1611810,"rsi_14":6.42,"sma_20":4.2,"sma_60":4.76,"sma_120":6.06},{"date":"2025-11-14","open":2.91,"high":2.94,"low":2.79,"close":2.8,"volume":1438011,"rsi_14":6.21,"sma_20":4.1,"sma_60":4.72,"sma_120":6.03},{"date":"2025-11-17","open":2.78,"high":2.98,"low":2.75,"close":2.89,"volume":2056037,"rsi_14":9.49,"sma_20":4.0,"sma_60":4.68,"sma_120":6.0},{"date":"2025-11-18","open":2.88,"high":2.91,"low":2.79,"close":2.89,"volume":1869072,"rsi_14":9.69,"sma_20":3.89,"sma_60":4.65,"sma_120":5.97},{"date":"2025-11-19","open":2.88,"high":2.92,"low":2.73,"close":2.73,"volume":1277587,"rsi_14":10.04,"sma_20":3.76,"sma_60":4.61,"sma_120":5.94},{"date":"2025-11-20","open":2.8,"high":2.86,"low":2.58,"close":2.6,"volume":1043993,"rsi_14":14.51,"sma_20":3.63,"sma_60":4.57,"sma_120":5.91},{"date":"2025-11-21","open":2.6,"high":2.74,"low":2.58,"close":2.69,"volume":1858790,"rsi_14":24.67,"sma_20":3.49,"sma_60":4.53,"sma_120":5.87},{"date":"2025-11-24","open":2.71,"high":2.73,"low":2.63,"close":2.73,"volume":3410432,"rsi_14":24.67,"sma_20":3.35,"sma_60":4.5,"sma_120":5.84},{"date":"2025-11-25","open":2.72,"high":2.88,"low":2.65,"close":2.75,"volume":2077719,"rsi_14":28.26,"sma_20":3.22,"sma_60":4.45,"sma_120":5.8},{"date":"2025-11-26","open":2.75,"high":2.79,"low":2.71,"close":2.75,"volume":1106822,"rsi_14":33.91,"sma_20":3.1,"sma_60":4.41,"sma_120":5.76},{"date":"2025-11-28","open":2.76,"high":2.79,"low":2.68,"close":2.72,"volume":723101,"rsi_14":29.46,"sma_20":2.99,"sma_60":4.36,"sma_120":5.71},{"date":"2025-12-01","open":2.69,"high":2.77,"low":2.62,"close":2.67,"volume":2005597,"rsi_14":35.11,"sma_20":2.92,"sma_60":4.31,"sma_120":5.67},{"date":"2025-12-02","open":2.68,"high":2.83,"low":2.66,"close":2.68,"volume":1516102,"rsi_14":40.0,"sma_20":2.89,"sma_60":4.27,"sma_120":5.63},{"date":"2025-12-03","open":2.67,"high":2.75,"low":2.6,"close":2.6,"volume":1592879,"rsi_14":29.76,"sma_20":2.84,"sma_60":4.22,"sma_120":5.58},{"date":"2025-12-04","open":2.6,"high":2.6,"low":2.45,"close":2.55,"volume":2379118,"rsi_14":28.41,"sma_20":2.8,"sma_60":4.17,"sma_120":5.54},{"date":"2025-12-05","open":2.58,"high":2.67,"low":2.54,"close":2.59,"volume":1985992,"rsi_14":36.71,"sma_20":2.77,"sma_60":4.12,"sma_120":5.49},{"date":"2025-12-08","open":2.61,"high":2.64,"low":2.52,"close":2.53,"volume":1161167,"rsi_14":26.32,"sma_20":2.74,"sma_60":4.08,"sma_120":5.45},{"date":"2025-12-09","open":2.52,"high":2.57,"low":2.38,"close":2.49,"volume":2381553,"rsi_14":25.0,"sma_20":2.72,"sma_60":4.03,"sma_120":5.41},{"date":"2025-12-10","open":2.5,"high":2.83,"low":2.45,"close":2.76,"volume":2222855,"rsi_14":51.65,"sma_20":2.71,"sma_60":3.99,"sma_120":5.37},{"date":"2025-12-11","open":2.78,"high":2.96,"low":2.77,"close":2.95,"volume":1710003,"rsi_14":68.04,"sma_20":2.72,"sma_60":3.95,"sma_120":5.34},{"date":"2025-12-12","open":2.98,"high":3.12,"low":2.93,"close":3.01,"volume":2151699,"rsi_14":67.02,"sma_20":2.72,"sma_60":3.91,"sma_120":5.3},{"date":"2025-12-15","open":3.0,"high":3.16,"low":2.98,"close":3.01,"volume":2833894,"rsi_14":65.56,"sma_20":2.73,"sma_60":3.87,"sma_120":5.26},{"date":"2025-12-16","open":3.0,"high":3.11,"low":2.94,"close":3.1,"volume":837805,"rsi_14":68.04,"sma_20":2.74,"sma_60":3.84,"sma_120":5.21},{"date":"2025-12-17","open":3.09,"high":3.22,"low":3.06,"close":3.11,"volume":2323493,"rsi_14":68.37,"sma_20":2.75,"sma_60":3.8,"sma_120":5.17},{"date":"2025-12-18","open":3.15,"high":3.28,"low":3.13,"close":3.15,"volume":2090749,"rsi_14":71.72,"sma_20":2.77,"sma_60":3.76,"sma_120":5.12},{"date":"2025-12-19","open":3.15,"high":3.21,"low":2.82,"close":2.84,"volume":3455757,"rsi_14":56.8,"sma_20":2.78,"sma_60":3.73,"sma_120":5.06},{"date":"2025-12-22","open":2.82,"high":2.95,"low":2.67,"close":2.68,"volume":2746656,"rsi_14":50.0,"sma_20":2.78,"sma_60":3.7,"sma_120":5.01},{"date":"2025-12-23","open":2.65,"high":2.7,"low":2.6,"close":2.66,"volume":2797518,"rsi_14":52.24,"sma_20":2.78,"sma_60":3.66,"sma_120":4.95},{"date":"2025-12-24","open":2.66,"high":2.72,"low":2.6,"close":2.71,"volume":1141695,"rsi_14":55.97,"sma_20":2.78,"sma_60":3.63,"sma_120":4.9},{"date":"2025-12-26","open":2.71,"high":2.79,"low":2.67,"close":2.77,"volume":899152,"rsi_14":56.62,"sma_20":2.78,"sma_60":3.59,"sma_120":4.85},{"date":"2025-12-29","open":2.76,"high":2.77,"low":2.67,"close":2.76,"volume":1415383,"rsi_14":58.78,"sma_20":2.78,"sma_60":3.56,"sma_120":4.8},{"date":"2025-12-30","open":2.75,"high":2.79,"low":2.69,"close":2.74,"volume":1512091,"rsi_14":59.69,"sma_20":2.78,"sma_60":3.52,"sma_120":4.76},{"date":"2025-12-31","open":2.74,"high":2.82,"low":2.69,"close":2.8,"volume":1268314,"rsi_14":51.85,"sma_20":2.79,"sma_60":3.49,"sma_120":4.71},{"date":"2026-01-02","open":2.8,"high":2.9,"low":2.3,"close":2.32,"volume":1939953,"rsi_14":27.01,"sma_20":2.78,"sma_60":3.45,"sma_120":4.66},{"date":"2026-01-05","open":2.36,"high":2.4,"low":1.92,"close":1.98,"volume":3677439,"rsi_14":18.79,"sma_20":2.75,"sma_60":3.41,"sma_120":4.62},{"date":"2026-01-06","open":2.02,"high":2.08,"low":1.84,"close":1.91,"volume":3325152,"rsi_14":18.02,"sma_20":2.71,"sma_60":3.36,"sma_120":4.57},{"date":"2026-01-07","open":1.88,"high":2.24,"low":1.88,"close":2.15,"volume":3234539,"rsi_14":24.6,"sma_20":2.69,"sma_60":3.32,"sma_120":4.52},{"date":"2026-01-08","open":2.12,"high":2.42,"low":2.1,"close":2.36,"volume":2049054,"rsi_14":31.88,"sma_20":2.69,"sma_60":3.28,"sma_120":4.47},{"date":"2026-01-09","open":2.36,"high":2.5,"low":2.3,"close":2.46,"volume":1801266,"rsi_14":33.8,"sma_20":2.67,"sma_60":3.25,"sma_120":4.43},{"date":"2026-01-12","open":2.46,"high":2.75,"low":2.4,"close":2.68,"volume":1967422,"rsi_14":46.08,"sma_20":2.66,"sma_60":3.22,"sma_120":4.38},{"date":"2026-01-13","open":2.75,"high":2.8,"low":2.43,"close":2.51,"volume":2226455,"rsi_14":45.85,"sma_20":2.63,"sma_60":3.19,"sma_120":4.34},{"date":"2026-01-14","open":2.5,"high":2.59,"low":2.46,"close":2.58,"volume":1053396,"rsi_14":48.1,"sma_20":2.61,"sma_60":3.15,"sma_120":4.29},{"date":"2026-01-15","open":2.57,"high":2.69,"low":2.53,"close":2.53,"volume":823503,"rsi_14":45.71,"sma_20":2.58,"sma_60":3.11,"sma_120":4.25},{"date":"2026-01-16","open":2.53,"high":2.55,"low":2.45,"close":2.52,"volume":1545394,"rsi_14":43.9,"sma_20":2.56,"sma_60":3.07,"sma_120":4.2},{"date":"2026-01-20","open":2.45,"high":2.45,"low":2.2,"close":2.2,"volume":1505582,"rsi_14":38.14,"sma_20":2.51,"sma_60":3.01,"sma_120":4.16},{"date":"2026-01-21","open":2.24,"high":2.31,"low":2.11,"close":2.14,"volume":1471678,"rsi_14":37.5,"sma_20":2.47,"sma_60":2.96,"sma_120":4.12},{"date":"2026-01-22","open":2.12,"high":2.27,"low":2.11,"close":2.11,"volume":1323998,"rsi_14":35.44,"sma_20":2.44,"sma_60":2.91,"sma_120":4.08},{"date":"2026-01-23","open":2.1,"high":2.16,"low":2.02,"close":2.11,"volume":1053700,"rsi_14":44.44,"sma_20":2.42,"sma_60":2.85,"sma_120":4.04},{"date":"2026-01-26","open":2.11,"high":2.2,"low":2.03,"close":2.03,"volume":879000,"rsi_14":51.53,"sma_20":2.38,"sma_60":2.8,"sma_120":4.0},{"date":"2026-01-27","open":2.0,"high":2.11,"low":1.89,"close":2.1,"volume":1687900,"rsi_14":55.83,"sma_20":2.35,"sma_60":2.74,"sma_120":3.96},{"date":"2026-01-28","open":2.1,"high":2.15,"low":2.05,"close":2.12,"volume":845500,"rsi_14":48.94,"sma_20":2.32,"sma_60":2.7,"sma_120":3.93},{"date":"2026-01-29","open":2.11,"high":2.12,"low":1.99,"close":2.08,"volume":745500,"rsi_14":38.71,"sma_20":2.28,"sma_60":2.66,"sma_120":3.89},{"date":"2026-01-30","open":2.07,"high":2.25,"low":2.03,"close":2.21,"volume":1308900,"rsi_14":40.16,"sma_20":2.25,"sma_60":2.64,"sma_120":3.85},{"date":"2026-02-02","open":2.2,"high":2.38,"low":2.18,"close":2.27,"volume":1804800,"rsi_14":31.53,"sma_20":2.25,"sma_60":2.62,"sma_120":3.83},{"date":"2026-02-03","open":2.28,"high":2.44,"low":2.24,"close":2.26,"volume":1298300,"rsi_14":36.84,"sma_20":2.27,"sma_60":2.61,"sma_120":3.8},{"date":"2026-02-04","open":2.28,"high":2.39,"low":2.22,"close":2.32,"volume":1112600,"rsi_14":36.17,"sma_20":2.29,"sma_60":2.59,"sma_120":3.78},{"date":"2026-02-05","open":2.34,"high":2.42,"low":2.18,"close":2.2,"volume":857700,"rsi_14":33.66,"sma_20":2.29,"sma_60":2.58,"sma_120":3.75},{"date":"2026-02-06","open":2.21,"high":2.4,"low":2.18,"close":2.39,"volume":664400,"rsi_14":44.54,"sma_20":2.29,"sma_60":2.57,"sma_120":3.72},{"date":"2026-02-09","open":2.38,"high":2.41,"low":2.23,"close":2.39,"volume":727500,"rsi_14":60.92,"sma_20":2.29,"sma_60":2.56,"sma_120":3.7},{"date":"2026-02-10","open":2.4,"high":2.53,"low":2.35,"close":2.38,"volume":805562,"rsi_14":51.16,"sma_20":2.43,"sma_60":2.85,"sma_120":4.04},{"date":"2026-02-11","open":2.35,"high":2.45,"low":2.26,"close":2.38,"volume":1302224,"rsi_14":61.2,"sma_20":2.41,"sma_60":2.81,"sma_120":4.0},{"date":"2026-02-12","open":2.42,"high":2.45,"low":2.25,"close":2.28,"volume":811815,"rsi_14":59.89,"sma_20":2.39,"sma_60":2.76,"sma_120":3.97},{"date":"2026-02-13","open":2.29,"high":2.37,"low":2.2,"close":2.24,"volume":689833,"rsi_14":52.69,"sma_20":2.36,"sma_60":2.71,"sma_120":3.93},{"date":"2026-02-17","open":2.25,"high":2.36,"low":2.16,"close":2.34,"volume":1271939,"rsi_14":63.24,"sma_20":2.23,"sma_60":2.51,"sma_120":3.58},{"date":"2026-02-18","open":2.32,"high":2.46,"low":2.27,"close":2.41,"volume":987700,"rsi_14":64.95,"sma_20":2.24,"sma_60":2.51,"sma_120":3.56},{"date":"2026-02-19","open":2.42,"high":2.51,"low":2.33,"close":2.48,"volume":811800,"rsi_14":70.0,"sma_20":2.26,"sma_60":2.5,"sma_120":3.54},{"date":"2026-02-20","open":2.18,"high":2.66,"low":2.02,"close":2.61,"volume":2085372,"rsi_14":70.0,"sma_20":2.28,"sma_60":2.5,"sma_120":3.52},{"date":"2026-02-23","open":2.59,"high":2.67,"low":2.51,"close":2.6,"volume":1183600,"rsi_14":67.37,"sma_20":2.3,"sma_60":2.5,"sma_120":3.5},{"date":"2026-02-24","open":2.57,"high":2.66,"low":2.5,"close":2.66,"volume":827498,"rsi_14":49.84,"sma_20":2.35,"sma_60":2.66,"sma_120":3.85},{"date":"2026-02-25","open":2.65,"high":2.7,"low":2.53,"close":2.6,"volume":723994,"rsi_14":64.22,"sma_20":2.36,"sma_60":2.5,"sma_120":3.45},{"date":"2026-02-26","open":2.58,"high":2.61,"low":2.34,"close":2.42,"volume":647814,"rsi_14":44.83,"sma_20":2.41,"sma_60":2.63,"sma_120":3.8},{"date":"2026-02-27","open":2.4,"high":2.44,"low":2.31,"close":2.42,"volume":924029,"rsi_14":45.83,"sma_20":2.42,"sma_60":2.62,"sma_120":3.77},{"date":"2026-03-02","open":2.35,"high":2.38,"low":2.28,"close":2.35,"volume":599605,"rsi_14":48.21,"sma_20":2.4,"sma_60":2.48,"sma_120":3.38},{"date":"2026-03-03","open":2.29,"high":2.45,"low":2.19,"close":2.4,"volume":960954,"rsi_14":51.01,"sma_20":2.41,"sma_60":2.48,"sma_120":3.35},{"date":"2026-03-04","open":2.38,"high":2.46,"low":2.31,"close":2.4,"volume":774904,"rsi_14":59.92,"sma_20":2.4,"sma_60":2.59,"sma_120":3.7},{"date":"2026-03-05","open":2.38,"high":2.43,"low":2.28,"close":2.38,"volume":768984,"rsi_14":61.13,"sma_20":2.4,"sma_60":2.58,"sma_120":3.67},{"date":"2026-03-06","open":2.36,"high":2.38,"low":2.29,"close":2.36,"volume":931023,"rsi_14":49.75,"sma_20":2.39,"sma_60":2.58,"sma_120":3.65},{"date":"2026-03-09","open":2.29,"high":2.38,"low":2.19,"close":2.37,"volume":834098,"rsi_14":51.33,"sma_20":2.42,"sma_60":2.47,"sma_120":3.25},{"date":"2026-03-10","open":2.36,"high":2.53,"low":2.33,"close":2.49,"volume":633345,"rsi_14":54.38,"sma_20":2.43,"sma_60":2.46,"sma_120":3.23},{"date":"2026-03-11","open":2.45,"high":2.48,"low":2.35,"close":2.44,"volume":797507,"rsi_14":58.91,"sma_20":2.39,"sma_60":2.56,"sma_120":3.58},{"date":"2026-03-12","open":2.45,"high":2.47,"low":2.34,"close":2.36,"volume":472199,"rsi_14":32.41,"sma_20":2.43,"sma_60":2.44,"sma_120":3.18},{"date":"2026-03-13","open":2.38,"high":2.4,"low":2.32,"close":2.38,"volume":631623,"rsi_14":34.25,"sma_20":2.41,"sma_60":2.55,"sma_120":3.54},{"date":"2026-03-16","open":2.46,"high":2.55,"low":2.38,"close":2.42,"volume":701105,"rsi_14":31.91,"sma_20":2.41,"sma_60":2.54,"sma_120":3.52},{"date":"2026-03-17","open":2.42,"high":2.51,"low":2.28,"close":2.36,"volume":819090,"rsi_14":31.91,"sma_20":2.41,"sma_60":2.53,"sma_120":3.49},{"date":"2026-03-18","open":2.34,"high":2.34,"low":2.24,"close":2.27,"volume":793859,"rsi_14":37.82,"sma_20":2.41,"sma_60":2.53,"sma_120":3.47},{"date":"2026-03-19","open":2.26,"high":2.27,"low":2.01,"close":2.03,"volume":1392708,"rsi_14":26.35,"sma_20":2.4,"sma_60":2.52,"sma_120":3.44},{"date":"2026-03-20","open":2.04,"high":2.07,"low":1.89,"close":1.96,"volume":2231245,"rsi_14":26.19,"sma_20":2.38,"sma_60":2.5,"sma_120":3.41},{"date":"2026-03-23","open":1.99,"high":2.07,"low":1.92,"close":2.04,"volume":781540,"rsi_14":30.11,"sma_20":2.35,"sma_60":2.49,"sma_120":3.38},{"date":"2026-03-24","open":2.01,"high":2.08,"low":1.97,"close":2.01,"volume":730227,"rsi_14":29.28,"sma_20":2.32,"sma_60":2.48,"sma_120":3.35},{"date":"2026-03-25","open":2.08,"high":2.18,"low":2.04,"close":2.07,"volume":759056,"rsi_14":33.68,"sma_20":2.29,"sma_60":2.48,"sma_120":3.32},{"date":"2026-03-26","open":2.07,"high":2.14,"low":2.06,"close":2.1,"volume":633111,"rsi_14":36.27,"sma_20":2.28,"sma_60":2.47,"sma_120":3.3},{"date":"2026-03-27","open":2.08,"high":2.19,"low":2.06,"close":2.09,"volume":633650,"rsi_14":35.9,"sma_20":2.26,"sma_60":2.46,"sma_120":3.27},{"date":"2026-03-30","open":2.12,"high":2.19,"low":2.06,"close":2.16,"volume":740799,"rsi_14":32.43,"sma_20":2.25,"sma_60":2.45,"sma_120":3.24},{"date":"2026-03-31","open":2.24,"high":2.38,"low":2.18,"close":2.28,"volume":1123845,"rsi_14":42.93,"sma_20":2.25,"sma_60":2.45,"sma_120":3.22},{"date":"2026-04-01","open":2.28,"high":2.56,"low":2.28,"close":2.48,"volume":758304,"rsi_14":55.56,"sma_20":2.25,"sma_60":2.44,"sma_120":3.2},{"date":"2026-04-02","open":2.44,"high":2.64,"low":2.39,"close":2.63,"volume":618130,"rsi_14":59.68,"sma_20":2.26,"sma_60":2.43,"sma_120":3.17},{"date":"2026-04-06","open":2.61,"high":2.73,"low":2.51,"close":2.69,"volume":729491,"rsi_14":60.78,"sma_20":2.28,"sma_60":2.43,"sma_120":3.15},{"date":"2026-04-07","open":2.72,"high":2.72,"low":2.5,"close":2.54,"volume":739536,"rsi_14":57.25,"sma_20":2.29,"sma_60":2.42,"sma_120":3.13},{"date":"2026-04-08","open":2.64,"high":2.67,"low":2.52,"close":2.57,"volume":882429,"rsi_14":61.54,"sma_20":2.29,"sma_60":2.41,"sma_120":3.1},{"date":"2026-04-09","open":2.54,"high":2.67,"low":2.54,"close":2.63,"volume":459292,"rsi_14":76.89,"sma_20":2.3,"sma_60":2.4,"sma_120":3.08},{"date":"2026-04-10","open":2.63,"high":2.82,"low":2.62,"close":2.81,"volume":537658,"rsi_14":84.55,"sma_20":2.33,"sma_60":2.4,"sma_120":3.07},{"date":"2026-04-13","open":2.82,"high":3.09,"low":2.82,"close":3.07,"volume":1001831,"rsi_14":86.43,"sma_20":2.36,"sma_60":2.41,"sma_120":3.05},{"date":"2026-04-14","open":3.08,"high":3.21,"low":3.0,"close":3.15,"volume":785666,"rsi_14":89.0,"sma_20":2.4,"sma_60":2.41,"sma_120":3.04},{"date":"2026-04-15","open":3.12,"high":3.27,"low":3.12,"close":3.15,"volume":687721,"rsi_14":88.57,"sma_20":2.44,"sma_60":2.42,"sma_120":3.02},{"date":"2026-04-16","open":3.16,"high":3.38,"low":3.15,"close":3.33,"volume":719611,"rsi_14":89.71,"sma_20":2.49,"sma_60":2.43,"sma_120":3.01},{"date":"2026-04-17","open":3.35,"high":3.44,"low":3.35,"close":3.36,"volume":684327,"rsi_14":90.45,"sma_20":2.56,"sma_60":2.44,"sma_120":3.0},{"date":"2026-04-20","open":3.47,"high":3.99,"low":3.36,"close":3.52,"volume":1343134,"rsi_14":90.96,"sma_20":2.63,"sma_60":2.45,"sma_120":2.99},{"date":"2026-04-21","open":3.49,"high":3.71,"low":3.32,"close":3.33,"volume":649479,"rsi_14":80.35,"sma_20":2.7,"sma_60":2.46,"sma_120":2.98},{"date":"2026-04-22","open":3.34,"high":3.54,"low":3.31,"close":3.46,"volume":599746,"rsi_14":79.58,"sma_20":2.77,"sma_60":2.48,"sma_120":2.97},{"date":"2026-04-23","open":3.48,"high":3.51,"low":3.31,"close":3.36,"volume":688401,"rsi_14":72.67,"sma_20":2.84,"sma_60":2.5,"sma_120":2.95},{"date":"2026-04-24","open":3.35,"high":3.4,"low":3.18,"close":3.3,"volume":545626,"rsi_14":68.94,"sma_20":2.9,"sma_60":2.53,"sma_120":2.94},{"date":"2026-04-27","open":3.26,"high":3.47,"low":3.26,"close":3.42,"volume":577219,"rsi_14":77.92,"sma_20":2.96,"sma_60":2.55,"sma_120":2.94},{"date":"2026-04-28","open":3.43,"high":3.83,"low":3.39,"close":3.83,"volume":589894,"rsi_14":82.14,"sma_20":3.05,"sma_60":2.57,"sma_120":2.93},{"date":"2026-04-29","open":3.82,"high":3.91,"low":3.44,"close":3.49,"volume":799626,"rsi_14":69.04,"sma_20":3.11,"sma_60":2.59,"sma_120":2.92},{"date":"2026-04-30","open":3.44,"high":3.76,"low":3.31,"close":3.71,"volume":718023,"rsi_14":69.6,"sma_20":3.17,"sma_60":2.61,"sma_120":2.91},{"date":"2026-05-01","open":3.77,"high":3.81,"low":3.58,"close":3.74,"volume":710409,"rsi_14":65.93,"sma_20":3.22,"sma_60":2.63,"sma_120":2.91},{"date":"2026-05-04","open":3.73,"high":3.94,"low":3.67,"close":3.71,"volume":664650,"rsi_14":63.84,"sma_20":3.27,"sma_60":2.65,"sma_120":2.9},{"date":"2026-05-05","open":3.75,"high":3.81,"low":3.62,"close":3.76,"volume":571751,"rsi_14":64.96,"sma_20":3.34,"sma_60":2.67,"sma_120":2.89},{"date":"2026-05-06","open":3.82,"high":3.84,"low":3.67,"close":3.69,"volume":634582,"rsi_14":59.28,"sma_20":3.39,"sma_60":2.69,"sma_120":2.88},{"date":"2026-05-07","open":3.67,"high":3.89,"low":3.64,"close":3.74,"volume":660228,"rsi_14":59.49,"sma_20":3.45,"sma_60":2.71,"sma_120":2.86},{"date":"2026-05-08","open":3.72,"high":3.8,"low":3.58,"close":3.58,"volume":877370,"rsi_14":52.2,"sma_20":3.49,"sma_60":2.74,"sma_120":2.85},{"date":"2026-05-11","open":3.97,"high":4.69,"low":3.38,"close":3.89,"volume":2799600,"rsi_14":63.46,"sma_20":3.53,"sma_60":2.77,"sma_120":2.84},{"date":"2026-05-12","open":3.83,"high":3.96,"low":2.89,"close":3.2,"volume":2479510,"rsi_14":45.25,"sma_20":3.53,"sma_60":2.78,"sma_120":2.82},{"date":"2026-05-13","open":3.2,"high":3.35,"low":3.0,"close":3.15,"volume":1427788,"rsi_14":45.86,"sma_20":3.53,"sma_60":2.79,"sma_120":2.8},{"date":"2026-05-14","open":3.1,"high":3.26,"low":3.0,"close":3.04,"volume":827286,"rsi_14":45.08,"sma_20":3.51,"sma_60":2.81,"sma_120":2.78},{"date":"2026-05-15","open":2.97,"high":3.17,"low":2.9,"close":2.91,"volume":818638,"rsi_14":40.38,"sma_20":3.49,"sma_60":2.82,"sma_120":2.76},{"date":"2026-05-18","open":2.92,"high":2.94,"low":2.73,"close":2.74,"volume":1119643,"rsi_14":27.39,"sma_20":3.45,"sma_60":2.82,"sma_120":2.75},{"date":"2026-05-19","open":2.7,"high":2.98,"low":2.7,"close":2.8,"volume":904279,"rsi_14":33.49,"sma_20":3.43,"sma_60":2.83,"sma_120":2.75},{"date":"2026-05-20","open":2.76,"high":2.8,"low":2.6,"close":2.67,"volume":750839,"rsi_14":24.39,"sma_20":3.39,"sma_60":2.83,"sma_120":2.74},{"date":"2026-05-21","open":2.66,"high":2.75,"low":2.58,"close":2.71,"volume":551513,"rsi_14":24.69,"sma_20":3.35,"sma_60":2.83,"sma_120":2.74},{"date":"2026-05-22","open":2.69,"high":3.0,"low":2.69,"close":2.83,"volume":617400,"rsi_14":29.44,"sma_20":3.33,"sma_60":2.83,"sma_120":2.73},{"date":"2026-05-26","open":2.82,"high":3.13,"low":2.75,"close":2.76,"volume":908855,"rsi_14":27.04,"sma_20":3.3,"sma_60":2.84,"sma_120":2.73},{"date":"2026-05-27","open":2.75,"high":2.92,"low":2.7,"close":2.82,"volume":525518,"rsi_14":29.6,"sma_20":3.25,"sma_60":2.85,"sma_120":2.73},{"date":"2026-05-28","open":2.8,"high":2.98,"low":2.78,"close":2.89,"volume":638750,"rsi_14":30.09,"sma_20":3.22,"sma_60":2.86,"sma_120":2.73},{"date":"2026-05-29","open":2.86,"high":2.96,"low":2.81,"close":2.84,"volume":671027,"rsi_14":32.2,"sma_20":3.17,"sma_60":2.86,"sma_120":2.73},{"date":"2026-06-01","open":2.79,"high":2.89,"low":2.74,"close":2.77,"volume":681226,"rsi_14":19.02,"sma_20":3.12,"sma_60":2.87,"sma_120":2.73},{"date":"2026-06-02","open":2.72,"high":2.85,"low":2.72,"close":2.83,"volume":712597,"rsi_14":33.62,"sma_20":3.08,"sma_60":2.88,"sma_120":2.73},{"date":"2026-06-03","open":2.76,"high":2.8,"low":2.54,"close":2.58,"volume":745704,"rsi_14":29.39,"sma_20":3.02,"sma_60":2.88,"sma_120":2.72},{"date":"2026-06-04","open":2.56,"high":2.79,"low":2.56,"close":2.65,"volume":789412,"rsi_14":35.56,"sma_20":2.97,"sma_60":2.88,"sma_120":2.72},{"date":"2026-06-05","open":2.68,"high":2.85,"low":2.67,"close":2.7,"volume":617798,"rsi_14":41.27,"sma_20":2.92,"sma_60":2.89,"sma_120":2.72},{"date":"2026-06-08","open":2.7,"high":2.77,"low":2.53,"close":2.55,"volume":683523,"rsi_14":42.4,"sma_20":2.87,"sma_60":2.89,"sma_120":2.72},{"date":"2026-06-09","open":2.54,"high":2.72,"low":2.54,"close":2.67,"volume":475129,"rsi_14":45.25,"sma_20":2.81,"sma_60":2.9,"sma_120":2.72},{"date":"2026-06-10","open":2.71,"high":2.84,"low":2.7,"close":2.74,"volume":564140,"rsi_14":52.61,"sma_20":2.78,"sma_60":2.9,"sma_120":2.72},{"date":"2026-06-11","open":2.79,"high":3.21,"low":2.74,"close":3.21,"volume":665697,"rsi_14":64.88,"sma_20":2.79,"sma_60":2.92,"sma_120":2.73},{"date":"2026-06-12","open":3.19,"high":3.42,"low":3.12,"close":3.33,"volume":1040693,"rsi_14":64.56,"sma_20":2.8,"sma_60":2.93,"sma_120":2.73},{"date":"2026-06-15","open":3.37,"high":3.37,"low":3.02,"close":3.03,"volume":555857,"rsi_14":57.22,"sma_20":2.81,"sma_60":2.95,"sma_120":2.73},{"date":"2026-06-16","open":3.08,"high":3.21,"low":3.03,"close":3.07,"volume":768081,"rsi_14":56.73,"sma_20":2.82,"sma_60":2.97,"sma_120":2.74},{"date":"2026-06-17","open":3.08,"high":3.32,"low":3.02,"close":3.16,"volume":843149,"rsi_14":57.29,"sma_20":2.84,"sma_60":2.99,"sma_120":2.74},{"date":"2026-06-18","open":3.18,"high":3.39,"low":3.07,"close":3.23,"volume":2196316,"rsi_14":60.41,"sma_20":2.87,"sma_60":3.01,"sma_120":2.75},{"date":"2026-06-22","open":3.24,"high":3.37,"low":3.2,"close":3.2,"volume":608456,"rsi_14":61.54,"sma_20":2.89,"sma_60":3.03,"sma_120":2.75},{"date":"2026-06-23","open":3.17,"high":3.23,"low":3.02,"close":3.13,"volume":477844,"rsi_14":57.44,"sma_20":2.91,"sma_60":3.04,"sma_120":2.76},{"date":"2026-06-24","open":3.14,"high":3.35,"low":3.14,"close":3.2,"volume":464154,"rsi_14":68.12,"sma_20":2.93,"sma_60":3.06,"sma_120":2.76},{"date":"2026-06-25","open":3.19,"high":3.3,"low":3.14,"close":3.17,"volume":345916,"rsi_14":65.09,"sma_20":2.95,"sma_60":3.08,"sma_120":2.77},{"date":"2026-06-26","open":3.19,"high":3.34,"low":3.12,"close":3.34,"volume":1246839,"rsi_14":67.6,"sma_20":2.97,"sma_60":3.1,"sma_120":2.77},{"date":"2026-06-29","open":3.34,"high":3.46,"low":3.27,"close":3.45,"volume":830370,"rsi_14":75.57,"sma_20":3.0,"sma_60":3.11,"sma_120":2.78},{"date":"2026-06-30","open":3.44,"high":3.52,"low":3.31,"close":3.42,"volume":979054,"rsi_14":72.67,"sma_20":3.03,"sma_60":3.13,"sma_120":2.78},{"date":"2026-07-01","open":3.43,"high":3.6,"low":3.35,"close":3.58,"volume":641611,"rsi_14":73.79,"sma_20":3.07,"sma_60":3.14,"sma_120":2.78},{"date":"2026-07-02","open":3.57,"high":3.7,"low":3.52,"close":3.59,"volume":774301,"rsi_14":63.6,"sma_20":3.12,"sma_60":3.16,"sma_120":2.79},{"date":"2026-07-06","open":3.6,"high":3.76,"low":3.44,"close":3.64,"volume":646080,"rsi_14":62.75,"sma_20":3.17,"sma_60":3.18,"sma_120":2.79},{"date":"2026-07-07","open":3.61,"high":3.72,"low":3.22,"close":3.22,"volume":610549,"rsi_14":57.25,"sma_20":3.2,"sma_60":3.19,"sma_120":2.79},{"date":"2026-07-08","open":3.17,"high":3.31,"low":3.09,"close":3.17,"volume":726211,"rsi_14":54.07,"sma_20":3.23,"sma_60":3.19,"sma_120":2.8},{"date":"2026-07-09","open":3.16,"high":3.33,"low":3.14,"close":3.3,"volume":469830,"rsi_14":55.0,"sma_20":3.26,"sma_60":3.2,"sma_120":2.8},{"date":"2026-07-10","open":3.28,"high":3.48,"low":3.27,"close":3.42,"volume":262198,"rsi_14":56.55,"sma_20":3.29,"sma_60":3.2,"sma_120":2.81},{"date":"2026-07-13","open":3.42,"high":3.53,"low":3.37,"close":3.37,"volume":363219,"rsi_14":56.16,"sma_20":3.3,"sma_60":3.21,"sma_120":2.81},{"date":"2026-07-14","open":3.38,"high":3.62,"low":3.31,"close":3.61,"volume":384544,"rsi_14":64.42,"sma_20":3.31,"sma_60":3.21,"sma_120":2.82},{"date":"2026-07-15","open":3.64,"high":3.83,"low":3.52,"close":3.63,"volume":1141797,"rsi_14":63.06,"sma_20":3.34,"sma_60":3.21,"sma_120":2.83},{"date":"2026-07-16","open":3.65,"high":3.84,"low":3.61,"close":3.78,"volume":554201,"rsi_14":67.84,"sma_20":3.38,"sma_60":3.22,"sma_120":2.84},{"date":"2026-07-17","open":3.7,"high":3.73,"low":3.44,"close":3.47,"volume":352329,"rsi_14":53.37,"sma_20":3.4,"sma_60":3.22,"sma_120":2.84},{"date":"2026-07-20","open":3.49,"high":3.51,"low":3.29,"close":3.32,"volume":418107,"rsi_14":47.06,"sma_20":3.4,"sma_60":3.22,"sma_120":2.85},{"date":"2026-07-21","open":3.37,"high":3.54,"low":3.31,"close":3.42,"volume":492224,"rsi_14":49.61,"sma_20":3.41,"sma_60":3.22,"sma_120":2.86},{"date":"2026-07-22","open":3.44,"high":3.47,"low":3.15,"close":3.16,"volume":300776,"rsi_14":39.81,"sma_20":3.41,"sma_60":3.22,"sma_120":2.87},{"date":"2026-07-23","open":3.14,"high":3.16,"low":2.97,"close":3.13,"volume":498808,"rsi_14":38.85,"sma_20":3.41,"sma_60":3.21,"sma_120":2.88},{"date":"2026-07-24","open":3.11,"high":3.17,"low":3.05,"close":3.14,"volume":343510,"rsi_14":38.05,"sma_20":3.41,"sma_60":3.2,"sma_120":2.89},{"date":"2026-07-27","open":3.19,"high":3.32,"low":3.16,"close":3.22,"volume":240839,"rsi_14":49.85,"sma_20":3.4,"sma_60":3.2,"sma_120":2.89},{"date":"2026-07-28","open":3.25,"high":3.27,"low":3.12,"close":3.25,"volume":262072,"rsi_14":52.24,"sma_20":3.39,"sma_60":3.19,"sma_120":2.9},{"date":"2026-07-29","open":3.2,"high":3.34,"low":3.13,"close":3.32,"volume":491312,"rsi_14":50.46,"sma_20":3.39,"sma_60":3.18,"sma_120":2.9},{"date":"2026-07-30","open":3.35,"high":3.36,"low":3.14,"close":3.34,"volume":502728,"rsi_14":47.71,"sma_20":3.38,"sma_60":3.18,"sma_120":2.91},{"date":"2026-07-31","open":3.33,"high":3.38,"low":3.0,"close":3.09,"volume":610910,"rsi_14":41.86,"sma_20":3.35,"sma_60":3.16,"sma_120":2.92},{"date":"2026-08-03","open":3.12,"high":3.46,"low":3.1,"close":3.41,"volume":528150,"rsi_14":44.44,"sma_20":3.34,"sma_60":3.16,"sma_120":2.93},{"date":"2026-08-04","open":3.48,"high":3.56,"low":2.87,"close":2.94,"volume":1686409,"rsi_14":34.67,"sma_20":3.32,"sma_60":3.15,"sma_120":2.94},{"date":"2026-08-05","open":2.92,"high":3.21,"low":2.79,"close":2.96,"volume":1059414,"rsi_14":30.66,"sma_20":3.31,"sma_60":3.14,"sma_120":2.94},{"date":"2026-08-06","open":2.97,"high":3.04,"low":2.91,"close":2.92,"volume":1279431,"rsi_14":35.33,"sma_20":3.3,"sma_60":3.12,"sma_120":2.95},{"date":"2026-08-07","open":2.96,"high":3.21,"low":2.75,"close":2.8,"volume":1146289,"rsi_14":34.95,"sma_20":3.26,"sma_60":3.11,"sma_120":2.95},{"date":"2026-08-10","open":1.74,"high":1.74,"low":1.24,"close":1.4,"volume":8094887,"rsi_14":17.63,"sma_20":3.17,"sma_60":3.08,"sma_120":2.94},{"date":"2026-08-11","open":1.38,"high":1.38,"low":1.2,"close":1.26,"volume":3241686},{"date":"2026-08-12","open":1.24,"high":1.35,"low":1.19,"close":1.21,"volume":2049962,"rsi_14":18.21,"sma_20":2.93,"sma_60":3.03,"sma_120":2.92},{"date":"2026-08-13","open":1.19,"high":1.21,"low":1.08,"close":1.1,"volume":2897573,"rsi_14":17.31,"sma_20":2.79,"sma_60":3.0,"sma_120":2.91},{"date":"2026-08-14","open":1.08,"high":1.09,"low":0.93,"close":0.95,"volume":2922332,"rsi_14":14.42,"sma_20":2.67,"sma_60":2.97,"sma_120":2.9},{"date":"2026-08-17","open":0.96,"high":1.07,"low":0.95,"close":1.07,"volume":2808726,"rsi_14":16.75,"sma_20":2.55,"sma_60":2.94,"sma_120":2.88},{"date":"2026-08-18","open":1.05,"high":1.13,"low":0.96,"close":1.13,"volume":3770709,"rsi_14":16.5,"sma_20":2.44,"sma_60":2.91,"sma_120":2.87},{"date":"2026-08-19","open":1.12,"high":1.32,"low":1.1,"close":1.32,"volume":3866625,"rsi_14":20.62,"sma_20":2.35,"sma_60":2.89,"sma_120":2.86},{"date":"2026-08-20","open":1.29,"high":1.37,"low":1.24,"close":1.31,"volume":2490499},{"date":"2026-08-21","open":1.28,"high":1.31,"low":1.18,"close":1.2,"volume":1691031,"rsi_14":13.02,"sma_20":2.16,"sma_60":2.84,"sma_120":2.84},{"date":"2026-08-24","open":1.17,"high":1.19,"low":1.1,"close":1.16,"volume":1439814,"rsi_14":15.21,"sma_20":2.06,"sma_60":2.81,"sma_120":2.83},{"date":"2026-08-25","open":1.14,"high":1.18,"low":1.09,"close":1.16,"volume":1105138,"rsi_14":14.54,"sma_20":1.95,"sma_60":2.78,"sma_120":2.82},{"date":"2026-08-26","open":1.18,"high":1.23,"low":1.14,"close":1.22,"volume":776298},{"date":"2026-08-27","open":1.23,"high":1.23,"low":1.17,"close":1.21,"volume":814179,"rsi_14":17.53,"sma_20":1.74,"sma_60":2.73,"sma_120":2.8},{"date":"2026-08-28","open":1.22,"high":1.25,"low":1.2,"close":1.21,"volume":678498,"rsi_14":40.94,"sma_20":1.65,"sma_60":2.71,"sma_120":2.79},{"date":"2026-08-31","open":1.2,"high":1.24,"low":1.16,"close":1.21,"volume":1007587,"rsi_14":47.25,"sma_20":1.54,"sma_60":2.68,"sma_120":2.78},{"date":"2026-09-01","open":1.18,"high":1.2,"low":1.12,"close":1.15,"volume":1069976,"rsi_14":46.73,"sma_20":1.45,"sma_60":2.66,"sma_120":2.77},{"date":"2026-09-02","open":1.14,"high":1.22,"low":1.13,"close":1.17,"volume":898290},{"date":"2026-09-03","open":1.19,"high":1.26,"low":1.18,"close":1.22,"volume":944063,"rsi_14":68.67,"sma_20":1.27,"sma_60":2.61,"sma_120":2.75},{"date":"2026-09-04","open":1.21,"high":1.22,"low":1.19,"close":1.21,"volume":339165,"rsi_14":61.29,"sma_20":1.19,"sma_60":2.58,"sma_120":2.74},{"date":"2026-09-08","open":1.24,"high":1.24,"low":1.08,"close":1.1,"volume":810835,"rsi_14":47.76,"sma_20":1.18,"sma_60":2.55,"sma_120":2.73},{"date":"2026-09-09","open":1.11,"high":1.15,"low":1.06,"close":1.07,"volume":796042},{"date":"2026-09-10","open":1.05,"high":1.09,"low":0.96,"close":1.08,"volume":1088771,"rsi_14":27.45,"sma_20":1.16,"sma_60":2.48,"sma_120":2.71},{"date":"2026-09-11","open":1.11,"high":1.11,"low":1.05,"close":1.08,"volume":1030073,"rsi_14":35.0,"sma_20":1.16,"sma_60":2.45,"sma_120":2.71},{"date":"2026-09-14","open":1.04,"high":1.15,"low":1.03,"close":1.12,"volume":872659,"rsi_14":45.0,"sma_20":1.17,"sma_60":2.41,"sma_120":2.7},{"date":"2026-09-15","open":1.13,"high":1.13,"low":1.05,"close":1.11,"volume":675737},{"date":"2026-09-16","open":1.1,"high":1.11,"low":1.04,"close":1.07,"volume":1243333,"rsi_14":30.77,"sma_20":1.17,"sma_60":2.34,"sma_120":2.68},{"date":"2026-09-17","open":1.08,"high":1.08,"low":1.02,"close":1.03,"volume":691328,"rsi_14":28.57,"sma_20":1.15,"sma_60":2.31,"sma_120":2.67},{"date":"2026-09-18","open":1.04,"high":1.04,"low":0.89,"close":0.89,"volume":3882440,"rsi_14":21.42,"sma_20":1.13,"sma_60":2.27,"sma_120":2.66},{"date":"2026-09-21","open":0.91,"high":0.92,"low":0.86,"close":0.87,"volume":1552128,"rsi_14":20.8,"sma_20":1.12,"sma_60":2.23,"sma_120":2.65},{"date":"2026-09-22","open":0.88,"high":0.88,"low":0.85,"close":0.85,"volume":1630252,"rsi_14":22.22,"sma_20":1.1,"sma_60":2.19,"sma_120":2.64},{"date":"2026-09-23","open":0.86,"high":0.86,"low":0.75,"close":0.75,"volume":1777355,"rsi_14":16.13,"sma_20":1.08,"sma_60":2.14,"sma_120":2.63},{"date":"2026-09-24","open":0.75,"high":0.76,"low":0.7,"close":0.73,"volume":1308171,"rsi_14":8.52,"sma_20":1.06,"sma_60":2.1,"sma_120":2.61},{"date":"2026-09-25","open":0.73,"high":0.73,"low":0.66,"close":0.71,"volume":1410550,"rsi_14":8.37,"sma_20":1.03,"sma_60":2.05,"sma_120":2.6},{"date":"2026-09-28","open":0.7,"high":0.71,"low":0.64,"close":0.65,"volume":1472133,"rsi_14":8.94,"sma_20":1.0,"sma_60":2.0,"sma_120":2.58},{"date":"2026-09-29","open":0.66,"high":0.66,"low":0.59,"close":0.61,"volume":2032510},{"date":"2026-09-30","open":0.62,"high":0.63,"low":0.55,"close":0.56,"volume":2003743,"rsi_14":6.7,"sma_20":0.94,"sma_60":1.91,"sma_120":2.55},{"date":"2026-10-01","open":0.58,"high":0.59,"low":0.55,"close":0.56,"volume":1661405,"rsi_14":6.64,"sma_20":0.91,"sma_60":1.86,"sma_120":2.53},{"date":"2026-10-02","open":0.56,"high":0.57,"low":0.5,"close":0.51,"volume":1813400,"rsi_14":0.0,"sma_20":0.88,"sma_60":1.82,"sma_120":2.51},{"date":"2026-10-05","open":0.51,"high":0.53,"low":0.45,"close":0.45,"volume":1558873,"rsi_14":0.0,"sma_20":0.84,"sma_60":1.77,"sma_120":2.48},{"date":"2026-10-06","open":0.46,"high":0.5,"low":0.44,"close":0.47,"volume":2316476},{"date":"2026-10-07","open":0.47,"high":0.49,"low":0.44,"close":0.47,"volume":1501198,"rsi_14":5.25,"sma_20":0.78,"sma_60":1.67,"sma_120":2.44},{"date":"2026-10-08","open":0.48,"high":0.49,"low":0.43,"close":0.44,"volume":1385012,"rsi_14":4.47,"sma_20":0.75,"sma_60":1.61,"sma_120":2.41},{"date":"2026-10-09","open":0.43,"high":0.45,"low":0.42,"close":0.43,"volume":681112,"rsi_14":4.48,"sma_20":0.71,"sma_60":1.56,"sma_120":2.39},{"date":"2026-10-12","open":0.44,"high":0.44,"low":0.38,"close":0.39,"volume":1194868,"rsi_14":4.35,"sma_20":0.68,"sma_60":1.5,"sma_120":2.36},{"date":"2026-10-13","open":0.39,"high":0.39,"low":0.32,"close":0.32,"volume":2278088,"rsi_14":4.57,"sma_20":0.64,"sma_60":1.45,"sma_120":2.34},{"date":"2026-10-14","open":0.32,"high":0.33,"low":0.27,"close":0.31,"volume":4243903,"rsi_14":4.69,"sma_20":0.6,"sma_60":1.4,"sma_120":2.31},{"date":"2026-10-15","open":0.32,"high":0.33,"low":0.26,"close":0.26,"volume":1765133,"rsi_14":4.49,"sma_20":0.56,"sma_60":1.35,"sma_120":2.29},{"date":"2026-10-16","open":0.27,"high":0.29,"low":0.22,"close":0.23,"volume":2949114,"rsi_14":4.74,"sma_20":0.53,"sma_60":1.31,"sma_120":2.26},{"date":"2026-10-19","open":0.24,"high":0.25,"low":0.2,"close":0.22,"volume":4785875,"rsi_14":4.91,"sma_20":0.5,"sma_60":1.26,"sma_120":2.23},{"date":"2026-10-20","open":0.22,"high":0.26,"low":0.22,"close":0.26,"volume":4460831,"rsi_14":14.9,"sma_20":0.47,"sma_60":1.21,"sma_120":2.2},{"date":"2026-10-21","open":0.26,"high":0.26,"low":0.22,"close":0.22,"volume":2452811,"rsi_14":12.61,"sma_20":0.44,"sma_60":1.16,"sma_120":2.17},{"date":"2026-10-22","open":0.21,"high":0.22,"low":0.2,"close":0.21,"volume":2239382,"rsi_14":13.98,"sma_20":0.41,"sma_60":1.11,"sma_120":2.14},{"date":"2026-10-23","open":0.2,"high":0.22,"low":0.19,"close":0.22,"volume":2046311,"rsi_14":16.07,"sma_20":0.39,"sma_60":1.05,"sma_120":2.11}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":21.19,"ttm_eps":null,"close":13.5},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":41.71,"pbr":24.24,"ttm_eps":null,"close":15.69},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":31.24,"ttm_eps":null,"close":13.07},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":21.37,"ttm_eps":null,"close":9.03},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.95,"pbr":null,"ttm_eps":null,"close":2.8},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.35,"pbr":null,"ttm_eps":null,"close":2.28},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.87,"pbr":null,"ttm_eps":null,"close":3.42}],"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":"Accendra Health, Inc.","phase":"above-fold","symbol_resolved":true}