{"status":"ok","report":{"price_analysis":{"current":4.18,"change_1d":0.0,"change_7d":-1.2,"change_30d":-8.5,"high_30d":4.61,"low_30d":4.14,"position_in_range":9.0,"support":4.187,"resistance":4.563},"summary":"Acacia Research Corporation(ACTG)은 Industrials 섹터 US 시장 종목입니다, 시가총액 4.04억. 현재가 $4.18, 전일 대비 +0.0%, 30일 -8.5%. ROE 0.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.0%입니다. 시가총액 4.04억. 매출 2.78억, 영업이익 -1935.20만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.75,"roe":0.01,"eps":null,"revenue":278374000.0,"operating_income":-19352000.0,"net_income":-15006000.0,"market_cap":403742572,"profit_margin":-5.39,"roa":0.01,"operating_margin":-6.95,"gross_margin":36.95,"debt_ratio":0.19369841378315375,"total_assets":791529000.0,"total_equity":526788000.0,"total_debt":102038000.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-0.07)가 시그널선(-0.06)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~4 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.44067796610168,"macd":-0.066967000090016,"macd_signal":-0.056919169776542364,"sma_20":4.29375,"sma_60":4.457583333333334,"bb_upper":4.435060827610626,"bb_lower":4.152439172389374,"atr_14":0.09785714285714274},"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 (순손실, PBR 0.75x) — 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":"순손실"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +8.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.2,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":201.9,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.0%","metrics":[{"name":"ROE","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.4,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 4.8x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":4.76,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.39,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","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 (순손실, PBR 0.75x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +8.2%"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.17,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":36.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 111% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 111% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.75,"per_5y_high":164.22,"per_5y_low":9.01,"per_5y_avg":55.87,"per_percentile":null,"pbr_5y_high":1.04,"pbr_5y_low":0.68,"pbr_5y_avg":0.88,"pbr_percentile":22.2,"per_5y_median":29.31,"pbr_5y_median":0.96,"history":[{"quarter":"2024-Q2","per":9.01,"pbr":1.02},{"quarter":"2024-Q3","per":10.14,"pbr":0.99},{"quarter":"2024-Q4","per":null,"pbr":0.96},{"quarter":"2025-Q1","per":null,"pbr":0.68},{"quarter":"2025-Q2","per":164.22,"pbr":0.76},{"quarter":"2025-Q3","per":45.26,"pbr":0.69},{"quarter":"2025-Q4","per":13.36,"pbr":0.79},{"quarter":"2026-Q1","per":null,"pbr":1.04},{"quarter":"2026-Q2","per":93.2,"pbr":1.01},{"quarter":"현재","per":null,"pbr":0.75}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5.01,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3.58,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3.74,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4.81,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4.66,"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":"Industrials","industry":"Business Equipment & Supplies"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.01,"eps":0.5563,"close":5.01,"source":"reported"},{"date":"2024-07","per":9.62,"eps":0.5563,"close":5.35,"source":"reported"},{"date":"2024-08","per":8.65,"eps":0.5563,"close":4.81,"source":"reported"},{"date":"2024-09","per":10.14,"eps":0.4597,"close":4.66,"source":"reported"},{"date":"2024-10","per":9.83,"eps":0.4597,"close":4.52,"source":"reported"},{"date":"2024-11","per":9.9,"eps":0.4597,"close":4.55,"source":"reported"},{"date":"2025-06","per":164.22,"eps":0.0218,"close":3.58,"source":"reported"},{"date":"2025-07","per":162.39,"eps":0.0218,"close":3.54,"source":"reported"},{"date":"2025-08","per":156.42,"eps":0.0218,"close":3.41,"source":"reported"},{"date":"2025-09","per":45.26,"eps":0.0718,"close":3.25,"source":"reported"},{"date":"2025-10","per":48.33,"eps":0.0718,"close":3.47,"source":"reported"},{"date":"2025-11","per":52.09,"eps":0.0718,"close":3.74,"source":"reported"},{"date":"2025-12","per":13.36,"eps":0.28,"close":3.74,"source":"reported"},{"date":"2026-01","per":14.21,"eps":0.28,"close":3.98,"source":"reported"},{"date":"2026-02","per":14.96,"eps":0.28,"close":4.19,"source":"reported"},{"date":"2026-06","per":93.2,"eps":0.05,"close":4.66,"source":"reported"},{"date":"2026-07","per":88.6,"eps":0.05,"close":4.43,"source":"reported"},{"date":"2026-08","per":88.8,"eps":0.05,"close":4.44,"source":"reported"},{"date":"2026-09","per":86.2,"eps":0.05,"close":4.31,"source":"reported"},{"date":"2026-10","per":83.6,"eps":0.05,"close":4.18,"source":"reported"}],"trailing_per_history_meta":{"avg":58.44,"std":53.19,"upper_1sd":111.63,"lower_1sd":5.25,"current":83.6,"count":20},"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":"0.8배"},{"label":"ROE","value":"0.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:04:42.272818+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":8.921995185919193e-05,"dividend_yield":null,"eps":0.12,"revenue":114562000.0,"operating_income":8516000.0,"net_income":47000.0,"market_cap":null,"profit_margin":0.00041025820079956707,"operating_margin":0.07433529442572581,"roa":5.937874670416371e-05,"gross_margin":0.3695378921457377,"total_equity":526788000.0,"total_assets":791529000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.5,"pbr":0.888,"roe":-0.02978412610713657,"dividend_yield":null,"eps":-0.07,"revenue":54239000.0,"operating_income":-8357000.0,"net_income":-15741000.0,"market_cap":477554000.0,"profit_margin":-0.290215527572411,"operating_margin":-0.15407732443444755,"roa":-0.02082498204058629,"gross_margin":0.9108943748962923,"total_equity":528503000.0,"total_assets":755871000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.006289447051246665,"dividend_yield":null,"eps":0.03,"revenue":50127000.0,"operating_income":-13085000.0,"net_income":3418000.0,"market_cap":null,"profit_margin":0.06818680551399445,"operating_margin":-0.2610369661060905,"roa":0.0044334566434400926,"gross_margin":0.5477886169130409,"total_equity":543450000.0,"total_assets":770956000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.005078021097038565,"dividend_yield":null,"eps":-0.03,"revenue":59446000.0,"operating_income":-6426000.0,"net_income":-2730000.0,"market_cap":null,"profit_margin":-0.04592403189449248,"operating_margin":-0.10809810584395922,"roa":-0.0035506606439831907,"gross_margin":0.860360663459274,"total_equity":537611000.0,"total_assets":768871000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.006114226298785695,"dividend_yield":null,"eps":-0.06,"revenue":51237000.0,"operating_income":-12385000.0,"net_income":-3293000.0,"market_cap":null,"profit_margin":-0.06426996116087984,"operating_margin":-0.241719850889006,"roa":-0.0042460408537984854,"gross_margin":1.6053242773776764,"total_equity":538580000.0,"total_assets":775546000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.044957193761858485,"dividend_yield":null,"eps":0.34,"revenue":124422000.0,"operating_income":38305000.0,"net_income":24287000.0,"market_cap":null,"profit_margin":0.19519859831862532,"operating_margin":0.3078635611065567,"roa":0.030297926911724712,"gross_margin":0.4736863255694331,"total_equity":540225000.0,"total_assets":801606000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02608459185160006,"dividend_yield":null,"eps":-0.1782,"revenue":48844000.0,"operating_income":-15809000.0,"net_income":-13429000.0,"market_cap":null,"profit_margin":-0.27493653263450984,"operating_margin":-0.32366309065596593,"roa":-0.017753974780339347,"gross_margin":0.1758660224387847,"total_equity":514825000.0,"total_assets":756394000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0259099778221253,"dividend_yield":null,"eps":-0.08,"revenue":23310000.0,"operating_income":-10272000.0,"net_income":-13996000.0,"market_cap":null,"profit_margin":-0.6004290004290004,"operating_margin":-0.4406692406692407,"roa":-0.01978031917599905,"gross_margin":0.10085800085800085,"total_equity":540178000.0,"total_assets":707572000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.015063421176537731,"dividend_yield":null,"eps":-0.08842979013891623,"revenue":25838000.0,"operating_income":-4758000.0,"net_income":-8446000.0,"market_cap":null,"profit_margin":-0.32688288567226564,"operating_margin":-0.18414737982816007,"roa":-0.011207641259937394,"gross_margin":0.2615527517609722,"total_equity":560696000.0,"total_assets":753593000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0003273126574972196,"dividend_yield":null,"eps":-0.0018876600543823237,"revenue":24320000.0,"operating_income":-2087000.0,"net_income":-186000.0,"market_cap":null,"profit_margin":-0.007648026315789474,"operating_margin":-0.08581414473684211,"roa":-0.00029443191262020657,"gross_margin":0.4915707236842105,"total_equity":568264000.0,"total_assets":631725000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.10818843640126279,"dividend_yield":null,"eps":0.63,"revenue":92311000.0,"operating_income":58209000.0,"net_income":61479810.0,"market_cap":null,"profit_margin":0.6660074097344845,"operating_margin":0.630574904399259,"roa":0.09704095210284984,"gross_margin":0.7391318477754547,"total_equity":568266000.0,"total_assets":633545000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0033214497437854783,"dividend_yield":null,"eps":0.01660328951058861,"revenue":10084000.0,"operating_income":-13153000.0,"net_income":1636000.0,"market_cap":null,"profit_margin":0.1622372074573582,"operating_margin":-1.3043435144783817,"roa":0.0030917684499770386,"gross_margin":0.023502578341927805,"total_equity":492556000.0,"total_assets":529147000.0}],"current_price":4.18,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5.9},{"date":"2016-10-25","close":6.15},{"date":"2016-10-26","close":5.95},{"date":"2016-10-27","close":6.25},{"date":"2016-10-28","close":6.05},{"date":"2016-10-31","close":5.85},{"date":"2016-11-01","close":5.8},{"date":"2016-11-02","close":5.8},{"date":"2016-11-03","close":5.6},{"date":"2016-11-04","close":5.7},{"date":"2016-11-07","close":5.75},{"date":"2016-11-08","close":5.8},{"date":"2016-11-09","close":5.95},{"date":"2016-11-10","close":5.9},{"date":"2016-11-11","close":5.95},{"date":"2016-11-14","close":5.75},{"date":"2016-11-15","close":6.05},{"date":"2016-11-16","close":6.4},{"date":"2016-11-17","close":6.5},{"date":"2016-11-18","close":6.8},{"date":"2016-11-21","close":7.175},{"date":"2016-11-22","close":7.4},{"date":"2016-11-23","close":7.4},{"date":"2016-11-25","close":7.4},{"date":"2016-11-28","close":7.05},{"date":"2016-11-29","close":7.15},{"date":"2016-11-30","close":6.9},{"date":"2016-12-01","close":6.8},{"date":"2016-12-02","close":7.05},{"date":"2016-12-05","close":7.0},{"date":"2016-12-06","close":7.3},{"date":"2016-12-07","close":7.2},{"date":"2016-12-08","close":7.3},{"date":"2016-12-09","close":7.55},{"date":"2016-12-12","close":7.1},{"date":"2016-12-13","close":7.05},{"date":"2016-12-14","close":7.15},{"date":"2016-12-15","close":7.2},{"date":"2016-12-16","close":7.25},{"date":"2016-12-19","close":7.1},{"date":"2016-12-20","close":7.45},{"date":"2016-12-21","close":7.1},{"date":"2016-12-22","close":6.75},{"date":"2016-12-23","close":6.8},{"date":"2016-12-27","close":6.5},{"date":"2016-12-28","close":6.4},{"date":"2016-12-29","close":6.4},{"date":"2016-12-30","close":6.5},{"date":"2017-01-03","close":6.75},{"date":"2017-01-04","close":6.95},{"date":"2017-01-05","close":7.1},{"date":"2017-01-06","close":6.7},{"date":"2017-01-09","close":6.35},{"date":"2017-01-10","close":6.4},{"date":"2017-01-11","close":6.35},{"date":"2017-01-12","close":6.2},{"date":"2017-01-13","close":6.2},{"date":"2017-01-17","close":5.9},{"date":"2017-01-18","close":6.15},{"date":"2017-01-19","close":5.8},{"date":"2017-01-20","close":5.85},{"date":"2017-01-23","close":5.7},{"date":"2017-01-24","close":5.9},{"date":"2017-01-25","close":6.0},{"date":"2017-01-26","close":5.8},{"date":"2017-01-27","close":5.8},{"date":"2017-01-30","close":5.95},{"date":"2017-01-31","close":5.85},{"date":"2017-02-01","close":5.9},{"date":"2017-02-02","close":5.85},{"date":"2017-02-03","close":5.9},{"date":"2017-02-06","close":5.75},{"date":"2017-02-07","close":5.85},{"date":"2017-02-08","close":5.7},{"date":"2017-02-09","close":5.65},{"date":"2017-02-10","close":5.85},{"date":"2017-02-13","close":5.8},{"date":"2017-02-14","close":5.9},{"date":"2017-02-15","close":5.95},{"date":"2017-02-16","close":5.8},{"date":"2017-02-17","close":5.9},{"date":"2017-02-21","close":5.8},{"date":"2017-02-22","close":5.75},{"date":"2017-02-23","close":5.7},{"date":"2017-02-24","close":5.8},{"date":"2017-02-27","close":5.9},{"date":"2017-02-28","close":5.85},{"date":"2017-03-01","close":6.2},{"date":"2017-03-02","close":5.9},{"date":"2017-03-03","close":6.0},{"date":"2017-03-06","close":5.75},{"date":"2017-03-07","close":5.8},{"date":"2017-03-08","close":5.75},{"date":"2017-03-09","close":5.75},{"date":"2017-03-10","close":5.2},{"date":"2017-03-13","close":5.15},{"date":"2017-03-14","close":5.1},{"date":"2017-03-15","close":5.4},{"date":"2017-03-16","close":5.7},{"date":"2017-03-17","close":5.5},{"date":"2017-03-20","close":5.4},{"date":"2017-03-21","close":5.25},{"date":"2017-03-22","close":5.15},{"date":"2017-03-23","close":5.25},{"date":"2017-03-24","close":5.45},{"date":"2017-03-27","close":5.45},{"date":"2017-03-28","close":5.6},{"date":"2017-03-29","close":5.6},{"date":"2017-03-30","close":5.55},{"date":"2017-03-31","close":5.75},{"date":"2017-04-03","close":5.7},{"date":"2017-04-04","close":5.65},{"date":"2017-04-05","close":5.45},{"date":"2017-04-06","close":5.4},{"date":"2017-04-07","close":5.55},{"date":"2017-04-10","close":5.4},{"date":"2017-04-11","close":5.45},{"date":"2017-04-12","close":5.2},{"date":"2017-04-13","close":5.1},{"date":"2017-04-17","close":5.05},{"date":"2017-04-18","close":5.15},{"date":"2017-04-19","close":5.2},{"date":"2017-04-20","close":5.2},{"date":"2017-04-21","close":5.2},{"date":"2017-04-24","close":5.15},{"date":"2017-04-25","close":5.2},{"date":"2017-04-26","close":5.25},{"date":"2017-04-27","close":5.3},{"date":"2017-04-28","close":5.45},{"date":"2017-05-01","close":5.35},{"date":"2017-05-02","close":5.2},{"date":"2017-05-03","close":5.1},{"date":"2017-05-04","close":4.95},{"date":"2017-05-05","close":4.85},{"date":"2017-05-08","close":5.05},{"date":"2017-05-09","close":4.9},{"date":"2017-05-10","close":5.15},{"date":"2017-05-11","close":5.0},{"date":"2017-05-12","close":4.75},{"date":"2017-05-15","close":4.55},{"date":"2017-05-16","close":4.7},{"date":"2017-05-17","close":4.5},{"date":"2017-05-18","close":4.55},{"date":"2017-05-19","close":4.5},{"date":"2017-05-22","close":4.55},{"date":"2017-05-23","close":4.4},{"date":"2017-05-24","close":4.4},{"date":"2017-05-25","close":4.4},{"date":"2017-05-26","close":4.25},{"date":"2017-05-30","close":4.0},{"date":"2017-05-31","close":3.95},{"date":"2017-06-01","close":4.0},{"date":"2017-06-02","close":3.95},{"date":"2017-06-05","close":3.9},{"date":"2017-06-06","close":4.1},{"date":"2017-06-07","close":4.1},{"date":"2017-06-08","close":4.0},{"date":"2017-06-09","close":4.2},{"date":"2017-06-12","close":3.95},{"date":"2017-06-13","close":4.0},{"date":"2017-06-14","close":3.85},{"date":"2017-06-15","close":3.8},{"date":"2017-06-16","close":3.8},{"date":"2017-06-19","close":4.0},{"date":"2017-06-20","close":3.95},{"date":"2017-06-21","close":3.9},{"date":"2017-06-22","close":4.05},{"date":"2017-06-23","close":4.1},{"date":"2017-06-26","close":4.15},{"date":"2017-06-27","close":4.4},{"date":"2017-06-28","close":4.5},{"date":"2017-06-29","close":4.3},{"date":"2017-06-30","close":4.1},{"date":"2017-07-03","close":4.15},{"date":"2017-07-05","close":4.1},{"date":"2017-07-06","close":3.9},{"date":"2017-07-07","close":4.0},{"date":"2017-07-10","close":3.9},{"date":"2017-07-11","close":3.9},{"date":"2017-07-12","close":3.95},{"date":"2017-07-13","close":4.0},{"date":"2017-07-14","close":4.0},{"date":"2017-07-17","close":3.95},{"date":"2017-07-18","close":4.0},{"date":"2017-07-19","close":4.15},{"date":"2017-07-20","close":4.05},{"date":"2017-07-21","close":4.05},{"date":"2017-07-24","close":3.95},{"date":"2017-07-25","close":3.95},{"date":"2017-07-26","close":4.0},{"date":"2017-07-27","close":4.15},{"date":"2017-07-28","close":3.6},{"date":"2017-07-31","close":3.45},{"date":"2017-08-01","close":3.4},{"date":"2017-08-02","close":3.25},{"date":"2017-08-03","close":3.45},{"date":"2017-08-04","close":3.5},{"date":"2017-08-07","close":3.35},{"date":"2017-08-08","close":3.25},{"date":"2017-08-09","close":3.1},{"date":"2017-08-10","close":3.05},{"date":"2017-08-11","close":3.0},{"date":"2017-08-14","close":3.05},{"date":"2017-08-15","close":2.95},{"date":"2017-08-16","close":2.9},{"date":"2017-08-17","close":2.9},{"date":"2017-08-18","close":2.95},{"date":"2017-08-21","close":3.0},{"date":"2017-08-22","close":3.05},{"date":"2017-08-23","close":3.1},{"date":"2017-08-24","close":3.45},{"date":"2017-08-25","close":3.3},{"date":"2017-08-28","close":3.2},{"date":"2017-08-29","close":3.4},{"date":"2017-08-30","close":3.35},{"date":"2017-08-31","close":3.25},{"date":"2017-09-01","close":3.4},{"date":"2017-09-05","close":3.35},{"date":"2017-09-06","close":3.45},{"date":"2017-09-07","close":3.4},{"date":"2017-09-08","close":3.75},{"date":"2017-09-11","close":3.85},{"date":"2017-09-12","close":4.0},{"date":"2017-09-13","close":3.85},{"date":"2017-09-14","close":4.05},{"date":"2017-09-15","close":4.05},{"date":"2017-09-18","close":4.05},{"date":"2017-09-19","close":4.45},{"date":"2017-09-20","close":4.45},{"date":"2017-09-21","close":5.05},{"date":"2017-09-22","close":4.95},{"date":"2017-09-25","close":4.85},{"date":"2017-09-26","close":5.05},{"date":"2017-09-27","close":4.65},{"date":"2017-09-28","close":4.1},{"date":"2017-09-29","close":4.55},{"date":"2017-10-02","close":4.65},{"date":"2017-10-03","close":4.65},{"date":"2017-10-04","close":4.3},{"date":"2017-10-05","close":4.22},{"date":"2017-10-06","close":4.05},{"date":"2017-10-09","close":4.1},{"date":"2017-10-10","close":4.3},{"date":"2017-10-11","close":4.35},{"date":"2017-10-12","close":4.2},{"date":"2017-10-13","close":4.2},{"date":"2017-10-16","close":3.95},{"date":"2017-10-17","close":3.9},{"date":"2017-10-18","close":4.15},{"date":"2017-10-19","close":4.1},{"date":"2017-10-20","close":4.2},{"date":"2017-10-23","close":4.2},{"date":"2017-10-24","close":4.2},{"date":"2017-10-25","close":4.1},{"date":"2017-10-26","close":4.25},{"date":"2017-10-27","close":4.35},{"date":"2017-10-30","close":4.5},{"date":"2017-10-31","close":4.5},{"date":"2017-11-01","close":4.47},{"date":"2017-11-02","close":4.45},{"date":"2017-11-03","close":4.45},{"date":"2017-11-06","close":4.45},{"date":"2017-11-07","close":4.2},{"date":"2017-11-08","close":4.15},{"date":"2017-11-09","close":4.0},{"date":"2017-11-10","close":4.0},{"date":"2017-11-13","close":3.95},{"date":"2017-11-14","close":4.1},{"date":"2017-11-15","close":4.15},{"date":"2017-11-16","close":4.2},{"date":"2017-11-17","close":4.2},{"date":"2017-11-20","close":4.15},{"date":"2017-11-21","close":4.15},{"date":"2017-11-22","close":4.3},{"date":"2017-11-24","close":4.3},{"date":"2017-11-27","close":4.2},{"date":"2017-11-28","close":4.35},{"date":"2017-11-29","close":4.25},{"date":"2017-11-30","close":4.2},{"date":"2017-12-01","close":4.25},{"date":"2017-12-04","close":4.25},{"date":"2017-12-05","close":4.15},{"date":"2017-12-06","close":4.1},{"date":"2017-12-07","close":4.15},{"date":"2017-12-08","close":4.15},{"date":"2017-12-11","close":4.3},{"date":"2017-12-12","close":4.3},{"date":"2017-12-13","close":4.3},{"date":"2017-12-14","close":4.3},{"date":"2017-12-15","close":4.25},{"date":"2017-12-18","close":4.35},{"date":"2017-12-19","close":4.3},{"date":"2017-12-20","close":4.3},{"date":"2017-12-21","close":4.275},{"date":"2017-12-22","close":4.3},{"date":"2017-12-26","close":4.25},{"date":"2017-12-27","close":4.2},{"date":"2017-12-28","close":4.175},{"date":"2017-12-29","close":4.05},{"date":"2018-01-02","close":4.0},{"date":"2018-01-03","close":3.83},{"date":"2018-01-04","close":3.95},{"date":"2018-01-05","close":3.85},{"date":"2018-01-08","close":3.95},{"date":"2018-01-09","close":3.83},{"date":"2018-01-10","close":3.8},{"date":"2018-01-11","close":3.8},{"date":"2018-01-12","close":3.75},{"date":"2018-01-16","close":3.75},{"date":"2018-01-17","close":3.75},{"date":"2018-01-18","close":3.75},{"date":"2018-01-19","close":3.8},{"date":"2018-01-22","close":3.9},{"date":"2018-01-23","close":3.95},{"date":"2018-01-24","close":3.95},{"date":"2018-01-25","close":3.95},{"date":"2018-01-26","close":4.05},{"date":"2018-01-29","close":3.95},{"date":"2018-01-30","close":3.88},{"date":"2018-01-31","close":3.65},{"date":"2018-02-01","close":3.7},{"date":"2018-02-02","close":3.65},{"date":"2018-02-05","close":3.5},{"date":"2018-02-06","close":3.5},{"date":"2018-02-07","close":3.45},{"date":"2018-02-08","close":3.5},{"date":"2018-02-09","close":3.55},{"date":"2018-02-12","close":3.6},{"date":"2018-02-13","close":3.6},{"date":"2018-02-14","close":3.55},{"date":"2018-02-15","close":3.65},{"date":"2018-02-16","close":3.55},{"date":"2018-02-20","close":3.55},{"date":"2018-02-21","close":3.55},{"date":"2018-02-22","close":3.5},{"date":"2018-02-23","close":3.48},{"date":"2018-02-26","close":3.55},{"date":"2018-02-27","close":3.55},{"date":"2018-02-28","close":3.45},{"date":"2018-03-01","close":3.45},{"date":"2018-03-02","close":3.55},{"date":"2018-03-05","close":3.55},{"date":"2018-03-06","close":3.65},{"date":"2018-03-07","close":3.7},{"date":"2018-03-08","close":3.65},{"date":"2018-03-09","close":3.6},{"date":"2018-03-12","close":3.7},{"date":"2018-03-13","close":3.7},{"date":"2018-03-14","close":3.6},{"date":"2018-03-15","close":3.7},{"date":"2018-03-16","close":3.85},{"date":"2018-03-19","close":3.7},{"date":"2018-03-20","close":3.55},{"date":"2018-03-21","close":3.6},{"date":"2018-03-22","close":3.5},{"date":"2018-03-23","close":3.45},{"date":"2018-03-26","close":3.4},{"date":"2018-03-27","close":3.35},{"date":"2018-03-28","close":3.35},{"date":"2018-03-29","close":3.5},{"date":"2018-04-02","close":3.4},{"date":"2018-04-03","close":3.35},{"date":"2018-04-04","close":3.4},{"date":"2018-04-05","close":3.55},{"date":"2018-04-06","close":3.5},{"date":"2018-04-09","close":3.45},{"date":"2018-04-10","close":3.6},{"date":"2018-04-11","close":3.63},{"date":"2018-04-12","close":3.55},{"date":"2018-04-13","close":3.53},{"date":"2018-04-16","close":3.3},{"date":"2018-04-17","close":3.45},{"date":"2018-04-18","close":3.55},{"date":"2018-04-19","close":3.55},{"date":"2018-04-20","close":3.6},{"date":"2018-04-23","close":3.65},{"date":"2018-04-24","close":3.6},{"date":"2018-04-25","close":3.65},{"date":"2018-04-26","close":3.7},{"date":"2018-04-27","close":3.7},{"date":"2018-04-30","close":3.65},{"date":"2018-05-01","close":3.65},{"date":"2018-05-02","close":3.7},{"date":"2018-05-03","close":3.7},{"date":"2018-05-04","close":3.7},{"date":"2018-05-07","close":3.6},{"date":"2018-05-08","close":3.75},{"date":"2018-05-09","close":3.8},{"date":"2018-05-10","close":3.75},{"date":"2018-05-11","close":3.75},{"date":"2018-05-14","close":3.8},{"date":"2018-05-15","close":3.85},{"date":"2018-05-16","close":3.85},{"date":"2018-05-17","close":3.9},{"date":"2018-05-18","close":3.9},{"date":"2018-05-21","close":3.95},{"date":"2018-05-22","close":3.95},{"date":"2018-05-23","close":4.0},{"date":"2018-05-24","close":3.9},{"date":"2018-05-25","close":3.9},{"date":"2018-05-29","close":3.9},{"date":"2018-05-30","close":3.85},{"date":"2018-05-31","close":3.85},{"date":"2018-06-01","close":3.85},{"date":"2018-06-04","close":3.8},{"date":"2018-06-05","close":3.95},{"date":"2018-06-06","close":4.05},{"date":"2018-06-07","close":4.05},{"date":"2018-06-08","close":4.1},{"date":"2018-06-11","close":4.2},{"date":"2018-06-12","close":4.15},{"date":"2018-06-13","close":4.2},{"date":"2018-06-14","close":4.35},{"date":"2018-06-15","close":4.4},{"date":"2018-06-18","close":4.3},{"date":"2018-06-19","close":4.25},{"date":"2018-06-20","close":4.2},{"date":"2018-06-21","close":4.15},{"date":"2018-06-22","close":4.35},{"date":"2018-06-25","close":4.3},{"date":"2018-06-26","close":4.25},{"date":"2018-06-27","close":4.25},{"date":"2018-06-28","close":4.15},{"date":"2018-06-29","close":4.15},{"date":"2018-07-02","close":4.15},{"date":"2018-07-03","close":4.1},{"date":"2018-07-05","close":4.05},{"date":"2018-07-06","close":4.05},{"date":"2018-07-09","close":4.1},{"date":"2018-07-10","close":3.95},{"date":"2018-07-11","close":3.95},{"date":"2018-07-12","close":3.9},{"date":"2018-07-13","close":3.85},{"date":"2018-07-16","close":3.85},{"date":"2018-07-17","close":3.85},{"date":"2018-07-18","close":3.95},{"date":"2018-07-19","close":3.9},{"date":"2018-07-20","close":3.9},{"date":"2018-07-23","close":3.8},{"date":"2018-07-24","close":3.75},{"date":"2018-07-25","close":3.8},{"date":"2018-07-26","close":3.8},{"date":"2018-07-27","close":3.65},{"date":"2018-07-30","close":3.7},{"date":"2018-07-31","close":3.8},{"date":"2018-08-01","close":3.8},{"date":"2018-08-02","close":3.7},{"date":"2018-08-03","close":3.75},{"date":"2018-08-06","close":3.75},{"date":"2018-08-07","close":3.8},{"date":"2018-08-08","close":3.95},{"date":"2018-08-09","close":3.9},{"date":"2018-08-10","close":3.93},{"date":"2018-08-13","close":3.9},{"date":"2018-08-14","close":3.85},{"date":"2018-08-15","close":3.75},{"date":"2018-08-16","close":3.9},{"date":"2018-08-17","close":3.9},{"date":"2018-08-20","close":3.9},{"date":"2018-08-21","close":3.9},{"date":"2018-08-22","close":4.0},{"date":"2018-08-23","close":3.95},{"date":"2018-08-24","close":3.85},{"date":"2018-08-27","close":3.88},{"date":"2018-08-28","close":3.9},{"date":"2018-08-29","close":3.85},{"date":"2018-08-30","close":3.8},{"date":"2018-08-31","close":3.9},{"date":"2018-09-04","close":3.9},{"date":"2018-09-05","close":3.8},{"date":"2018-09-06","close":3.35},{"date":"2018-09-07","close":3.5},{"date":"2018-09-10","close":3.5},{"date":"2018-09-11","close":3.4},{"date":"2018-09-12","close":3.28},{"date":"2018-09-13","close":3.45},{"date":"2018-09-14","close":3.35},{"date":"2018-09-17","close":3.25},{"date":"2018-09-18","close":3.2},{"date":"2018-09-19","close":3.25},{"date":"2018-09-20","close":3.2},{"date":"2018-09-21","close":3.3},{"date":"2018-09-24","close":3.15},{"date":"2018-09-25","close":3.15},{"date":"2018-09-26","close":3.2},{"date":"2018-09-27","close":3.2},{"date":"2018-09-28","close":3.2},{"date":"2018-10-01","close":3.21},{"date":"2018-10-02","close":3.21},{"date":"2018-10-03","close":3.18},{"date":"2018-10-04","close":3.16},{"date":"2018-10-05","close":3.2},{"date":"2018-10-08","close":3.2},{"date":"2018-10-09","close":3.15},{"date":"2018-10-10","close":3.1},{"date":"2018-10-11","close":3.05},{"date":"2018-10-12","close":3.12},{"date":"2018-10-15","close":3.09},{"date":"2018-10-16","close":3.12},{"date":"2018-10-17","close":3.05},{"date":"2018-10-18","close":3.08},{"date":"2018-10-19","close":3.08},{"date":"2018-10-22","close":3.09},{"date":"2018-10-23","close":3.06},{"date":"2018-10-24","close":2.98},{"date":"2018-10-25","close":2.98},{"date":"2018-10-26","close":3.06},{"date":"2018-10-29","close":3.02},{"date":"2018-10-30","close":3.02},{"date":"2018-10-31","close":3.28},{"date":"2018-11-01","close":3.26},{"date":"2018-11-02","close":3.28},{"date":"2018-11-05","close":3.26},{"date":"2018-11-06","close":3.24},{"date":"2018-11-07","close":3.31},{"date":"2018-11-08","close":3.3},{"date":"2018-11-09","close":3.2},{"date":"2018-11-12","close":3.19},{"date":"2018-11-13","close":3.22},{"date":"2018-11-14","close":3.16},{"date":"2018-11-15","close":3.15},{"date":"2018-11-16","close":3.06},{"date":"2018-11-19","close":2.99},{"date":"2018-11-20","close":2.97},{"date":"2018-11-21","close":3.0},{"date":"2018-11-23","close":3.09},{"date":"2018-11-26","close":3.05},{"date":"2018-11-27","close":3.07},{"date":"2018-11-28","close":3.13},{"date":"2018-11-29","close":3.17},{"date":"2018-11-30","close":3.18},{"date":"2018-12-03","close":3.18},{"date":"2018-12-04","close":2.99},{"date":"2018-12-06","close":3.01},{"date":"2018-12-07","close":3.03},{"date":"2018-12-10","close":3.27},{"date":"2018-12-11","close":3.25},{"date":"2018-12-12","close":3.1},{"date":"2018-12-13","close":3.04},{"date":"2018-12-14","close":2.99},{"date":"2018-12-17","close":2.95},{"date":"2018-12-18","close":2.99},{"date":"2018-12-19","close":2.94},{"date":"2018-12-20","close":2.85},{"date":"2018-12-21","close":2.91},{"date":"2018-12-24","close":2.88},{"date":"2018-12-26","close":2.85},{"date":"2018-12-27","close":2.87},{"date":"2018-12-28","close":3.0},{"date":"2018-12-31","close":2.98},{"date":"2019-01-02","close":3.1},{"date":"2019-01-03","close":3.0},{"date":"2019-01-04","close":2.99},{"date":"2019-01-07","close":3.07},{"date":"2019-01-08","close":3.14},{"date":"2019-01-09","close":3.13},{"date":"2019-01-10","close":3.06},{"date":"2019-01-11","close":3.06},{"date":"2019-01-14","close":3.04},{"date":"2019-01-15","close":3.06},{"date":"2019-01-16","close":3.13},{"date":"2019-01-17","close":3.1},{"date":"2019-01-18","close":3.03},{"date":"2019-01-22","close":3.03},{"date":"2019-01-23","close":3.05},{"date":"2019-01-24","close":3.09},{"date":"2019-01-25","close":3.05},{"date":"2019-01-28","close":3.07},{"date":"2019-01-29","close":3.01},{"date":"2019-01-30","close":3.03},{"date":"2019-01-31","close":3.04},{"date":"2019-02-01","close":3.06},{"date":"2019-02-04","close":3.11},{"date":"2019-02-05","close":3.11},{"date":"2019-02-06","close":3.14},{"date":"2019-02-07","close":3.07},{"date":"2019-02-08","close":3.13},{"date":"2019-02-11","close":3.18},{"date":"2019-02-12","close":3.17},{"date":"2019-02-13","close":3.19},{"date":"2019-02-14","close":3.12},{"date":"2019-02-15","close":3.18},{"date":"2019-02-19","close":3.18},{"date":"2019-02-20","close":3.19},{"date":"2019-02-21","close":3.12},{"date":"2019-02-22","close":3.2},{"date":"2019-02-25","close":3.16},{"date":"2019-02-26","close":3.11},{"date":"2019-02-27","close":3.1},{"date":"2019-02-28","close":3.05},{"date":"2019-03-01","close":3.05},{"date":"2019-03-04","close":3.04},{"date":"2019-03-05","close":3.02},{"date":"2019-03-06","close":3.02},{"date":"2019-03-07","close":2.99},{"date":"2019-03-08","close":3.04},{"date":"2019-03-11","close":3.13},{"date":"2019-03-12","close":3.15},{"date":"2019-03-13","close":3.15},{"date":"2019-03-14","close":3.05},{"date":"2019-03-15","close":3.02},{"date":"2019-03-18","close":3.09},{"date":"2019-03-19","close":3.11},{"date":"2019-03-20","close":3.15},{"date":"2019-03-21","close":3.16},{"date":"2019-03-22","close":3.14},{"date":"2019-03-25","close":3.27},{"date":"2019-03-26","close":3.25},{"date":"2019-03-27","close":3.2},{"date":"2019-03-28","close":3.25},{"date":"2019-03-29","close":3.26},{"date":"2019-04-01","close":3.25},{"date":"2019-04-02","close":3.25},{"date":"2019-04-03","close":3.25},{"date":"2019-04-04","close":3.23},{"date":"2019-04-05","close":3.26},{"date":"2019-04-08","close":3.29},{"date":"2019-04-09","close":3.15},{"date":"2019-04-10","close":3.2},{"date":"2019-04-11","close":3.14},{"date":"2019-04-12","close":3.12},{"date":"2019-04-15","close":3.14},{"date":"2019-04-16","close":3.19},{"date":"2019-04-17","close":3.15},{"date":"2019-04-18","close":3.19},{"date":"2019-04-22","close":3.14},{"date":"2019-04-23","close":3.06},{"date":"2019-04-24","close":3.09},{"date":"2019-04-25","close":3.16},{"date":"2019-04-26","close":3.15},{"date":"2019-04-29","close":3.16},{"date":"2019-04-30","close":3.18},{"date":"2019-05-01","close":3.16},{"date":"2019-05-02","close":3.15},{"date":"2019-05-03","close":3.16},{"date":"2019-05-06","close":3.13},{"date":"2019-05-07","close":3.12},{"date":"2019-05-08","close":3.14},{"date":"2019-05-09","close":3.14},{"date":"2019-05-10","close":3.17},{"date":"2019-05-13","close":3.15},{"date":"2019-05-14","close":3.17},{"date":"2019-05-15","close":3.15},{"date":"2019-05-16","close":3.16},{"date":"2019-05-17","close":3.05},{"date":"2019-05-20","close":3.14},{"date":"2019-05-21","close":3.15},{"date":"2019-05-22","close":3.13},{"date":"2019-05-23","close":3.1},{"date":"2019-05-24","close":3.13},{"date":"2019-05-28","close":3.06},{"date":"2019-05-29","close":3.06},{"date":"2019-05-30","close":3.07},{"date":"2019-05-31","close":3.12},{"date":"2019-06-03","close":3.09},{"date":"2019-06-04","close":3.1},{"date":"2019-06-05","close":3.11},{"date":"2019-06-06","close":3.11},{"date":"2019-06-07","close":3.12},{"date":"2019-06-10","close":3.11},{"date":"2019-06-11","close":3.11},{"date":"2019-06-12","close":3.1},{"date":"2019-06-13","close":3.11},{"date":"2019-06-14","close":3.09},{"date":"2019-06-17","close":3.1},{"date":"2019-06-18","close":3.1},{"date":"2019-06-19","close":3.09},{"date":"2019-06-20","close":3.1},{"date":"2019-06-21","close":2.86},{"date":"2019-06-24","close":2.88},{"date":"2019-06-25","close":2.89},{"date":"2019-06-26","close":2.86},{"date":"2019-06-27","close":2.93},{"date":"2019-06-28","close":2.96},{"date":"2019-07-01","close":2.9},{"date":"2019-07-02","close":2.83},{"date":"2019-07-03","close":2.89},{"date":"2019-07-05","close":2.89},{"date":"2019-07-08","close":2.82},{"date":"2019-07-09","close":2.79},{"date":"2019-07-10","close":2.78},{"date":"2019-07-11","close":2.83},{"date":"2019-07-12","close":2.82},{"date":"2019-07-15","close":2.8},{"date":"2019-07-16","close":2.82},{"date":"2019-07-17","close":2.76},{"date":"2019-07-18","close":2.79},{"date":"2019-07-19","close":2.82},{"date":"2019-07-22","close":2.75},{"date":"2019-07-23","close":2.8},{"date":"2019-07-24","close":2.78},{"date":"2019-07-25","close":2.72},{"date":"2019-07-26","close":2.75},{"date":"2019-07-29","close":2.77},{"date":"2019-07-30","close":2.81},{"date":"2019-07-31","close":2.79},{"date":"2019-08-01","close":2.75},{"date":"2019-08-02","close":3.06},{"date":"2019-08-05","close":2.95},{"date":"2019-08-06","close":2.95},{"date":"2019-08-07","close":2.97},{"date":"2019-08-08","close":2.92},{"date":"2019-08-09","close":2.91},{"date":"2019-08-12","close":2.94},{"date":"2019-08-13","close":2.95},{"date":"2019-08-14","close":2.91},{"date":"2019-08-15","close":2.89},{"date":"2019-08-16","close":2.86},{"date":"2019-08-19","close":2.89},{"date":"2019-08-20","close":2.87},{"date":"2019-08-21","close":2.9},{"date":"2019-08-22","close":2.88},{"date":"2019-08-23","close":2.71},{"date":"2019-08-26","close":2.69},{"date":"2019-08-27","close":2.59},{"date":"2019-08-28","close":2.63},{"date":"2019-08-29","close":2.6},{"date":"2019-08-30","close":2.61},{"date":"2019-09-03","close":2.59},{"date":"2019-09-04","close":2.62},{"date":"2019-09-05","close":2.61},{"date":"2019-09-06","close":2.61},{"date":"2019-09-09","close":2.59},{"date":"2019-09-10","close":2.59},{"date":"2019-09-11","close":2.91},{"date":"2019-09-12","close":2.95},{"date":"2019-09-13","close":3.01},{"date":"2019-09-16","close":2.82},{"date":"2019-09-17","close":2.74},{"date":"2019-09-18","close":2.67},{"date":"2019-09-19","close":2.67},{"date":"2019-09-20","close":2.75},{"date":"2019-09-23","close":2.74},{"date":"2019-09-24","close":2.68},{"date":"2019-09-25","close":2.76},{"date":"2019-09-26","close":2.75},{"date":"2019-09-27","close":2.74},{"date":"2019-09-30","close":2.68},{"date":"2019-10-01","close":2.62},{"date":"2019-10-02","close":2.59},{"date":"2019-10-03","close":2.62},{"date":"2019-10-04","close":2.55},{"date":"2019-10-07","close":2.54},{"date":"2019-10-08","close":2.51},{"date":"2019-10-09","close":2.52},{"date":"2019-10-10","close":2.57},{"date":"2019-10-11","close":2.74},{"date":"2019-10-14","close":2.64},{"date":"2019-10-15","close":2.7},{"date":"2019-10-16","close":2.69},{"date":"2019-10-17","close":2.69},{"date":"2019-10-18","close":2.7},{"date":"2019-10-21","close":2.7},{"date":"2019-10-22","close":2.66},{"date":"2019-10-23","close":2.64},{"date":"2019-10-24","close":2.56},{"date":"2019-10-25","close":2.53},{"date":"2019-10-28","close":2.55},{"date":"2019-10-29","close":2.5},{"date":"2019-10-30","close":2.51},{"date":"2019-10-31","close":2.54},{"date":"2019-11-01","close":2.56},{"date":"2019-11-04","close":2.55},{"date":"2019-11-05","close":2.5},{"date":"2019-11-06","close":2.46},{"date":"2019-11-07","close":2.55},{"date":"2019-11-08","close":2.58},{"date":"2019-11-11","close":2.61},{"date":"2019-11-12","close":2.78},{"date":"2019-11-13","close":2.98},{"date":"2019-11-14","close":2.99},{"date":"2019-11-15","close":2.95},{"date":"2019-11-18","close":3.07},{"date":"2019-11-19","close":3.12},{"date":"2019-11-20","close":3.03},{"date":"2019-11-21","close":3.03},{"date":"2019-11-22","close":2.99},{"date":"2019-11-25","close":3.06},{"date":"2019-11-26","close":3.0},{"date":"2019-11-27","close":2.93},{"date":"2019-11-29","close":2.97},{"date":"2019-12-02","close":2.89},{"date":"2019-12-03","close":2.84},{"date":"2019-12-04","close":2.88},{"date":"2019-12-05","close":2.93},{"date":"2019-12-06","close":2.94},{"date":"2019-12-09","close":2.88},{"date":"2019-12-10","close":2.93},{"date":"2019-12-11","close":2.99},{"date":"2019-12-12","close":2.97},{"date":"2019-12-13","close":2.86},{"date":"2019-12-16","close":2.85},{"date":"2019-12-17","close":2.76},{"date":"2019-12-18","close":2.73},{"date":"2019-12-19","close":2.77},{"date":"2019-12-20","close":2.7},{"date":"2019-12-23","close":2.61},{"date":"2019-12-24","close":2.67},{"date":"2019-12-26","close":2.68},{"date":"2019-12-27","close":2.67},{"date":"2019-12-30","close":2.67},{"date":"2019-12-31","close":2.66},{"date":"2020-01-02","close":2.63},{"date":"2020-01-03","close":2.62},{"date":"2020-01-06","close":2.71},{"date":"2020-01-07","close":2.71},{"date":"2020-01-08","close":2.7},{"date":"2020-01-09","close":2.7},{"date":"2020-01-10","close":2.68},{"date":"2020-01-13","close":2.73},{"date":"2020-01-14","close":2.69},{"date":"2020-01-15","close":2.67},{"date":"2020-01-16","close":2.77},{"date":"2020-01-17","close":2.77},{"date":"2020-01-21","close":2.69},{"date":"2020-01-22","close":2.65},{"date":"2020-01-23","close":2.59},{"date":"2020-01-24","close":2.62},{"date":"2020-01-27","close":2.53},{"date":"2020-01-28","close":2.51},{"date":"2020-01-29","close":2.43},{"date":"2020-01-30","close":2.57},{"date":"2020-01-31","close":2.5},{"date":"2020-02-03","close":2.48},{"date":"2020-02-04","close":2.45},{"date":"2020-02-05","close":2.44},{"date":"2020-02-06","close":2.55},{"date":"2020-02-07","close":2.48},{"date":"2020-02-10","close":2.47},{"date":"2020-02-11","close":2.45},{"date":"2020-02-12","close":2.47},{"date":"2020-02-13","close":2.43},{"date":"2020-02-14","close":2.45},{"date":"2020-02-18","close":2.42},{"date":"2020-02-19","close":2.38},{"date":"2020-02-20","close":2.46},{"date":"2020-02-21","close":2.59},{"date":"2020-02-24","close":2.51},{"date":"2020-02-25","close":2.44},{"date":"2020-02-26","close":2.43},{"date":"2020-02-27","close":2.33},{"date":"2020-02-28","close":2.3},{"date":"2020-03-02","close":2.34},{"date":"2020-03-03","close":2.32},{"date":"2020-03-04","close":2.32},{"date":"2020-03-05","close":2.24},{"date":"2020-03-06","close":2.22},{"date":"2020-03-09","close":2.16},{"date":"2020-03-10","close":2.16},{"date":"2020-03-11","close":2.22},{"date":"2020-03-12","close":2.27},{"date":"2020-03-13","close":2.3},{"date":"2020-03-16","close":2.09},{"date":"2020-03-17","close":2.21},{"date":"2020-03-18","close":2.01},{"date":"2020-03-19","close":2.19},{"date":"2020-03-20","close":2.29},{"date":"2020-03-23","close":2.25},{"date":"2020-03-24","close":2.28},{"date":"2020-03-25","close":2.3},{"date":"2020-03-26","close":2.39},{"date":"2020-03-27","close":2.25},{"date":"2020-03-30","close":2.31},{"date":"2020-03-31","close":2.22},{"date":"2020-04-01","close":2.2},{"date":"2020-04-02","close":2.28},{"date":"2020-04-03","close":2.31},{"date":"2020-04-06","close":2.45},{"date":"2020-04-07","close":2.36},{"date":"2020-04-08","close":2.51},{"date":"2020-04-09","close":2.53},{"date":"2020-04-13","close":2.49},{"date":"2020-04-14","close":2.38},{"date":"2020-04-15","close":2.39},{"date":"2020-04-16","close":2.4},{"date":"2020-04-17","close":2.43},{"date":"2020-04-20","close":2.53},{"date":"2020-04-21","close":2.63},{"date":"2020-04-22","close":2.66},{"date":"2020-04-23","close":2.54},{"date":"2020-04-24","close":2.59},{"date":"2020-04-27","close":2.68},{"date":"2020-04-28","close":2.64},{"date":"2020-04-29","close":2.63},{"date":"2020-04-30","close":2.53},{"date":"2020-05-01","close":2.45},{"date":"2020-05-04","close":2.43},{"date":"2020-05-05","close":2.42},{"date":"2020-05-06","close":2.39},{"date":"2020-05-07","close":2.39},{"date":"2020-05-08","close":2.45},{"date":"2020-05-11","close":2.5},{"date":"2020-05-12","close":2.44},{"date":"2020-05-13","close":2.33},{"date":"2020-05-14","close":2.28},{"date":"2020-05-15","close":2.24},{"date":"2020-05-18","close":2.31},{"date":"2020-05-19","close":2.25},{"date":"2020-05-20","close":2.32},{"date":"2020-05-21","close":2.32},{"date":"2020-05-22","close":2.6},{"date":"2020-05-26","close":2.6},{"date":"2020-05-27","close":2.57},{"date":"2020-05-28","close":2.57},{"date":"2020-05-29","close":2.59},{"date":"2020-06-01","close":2.55},{"date":"2020-06-02","close":2.5},{"date":"2020-06-03","close":2.97},{"date":"2020-06-04","close":3.19},{"date":"2020-06-05","close":3.72},{"date":"2020-06-08","close":3.87},{"date":"2020-06-09","close":3.73},{"date":"2020-06-10","close":3.99},{"date":"2020-06-11","close":3.98},{"date":"2020-06-12","close":4.01},{"date":"2020-06-15","close":4.0},{"date":"2020-06-16","close":3.97},{"date":"2020-06-17","close":3.85},{"date":"2020-06-18","close":3.87},{"date":"2020-06-19","close":3.89},{"date":"2020-06-22","close":3.92},{"date":"2020-06-23","close":3.98},{"date":"2020-06-24","close":3.95},{"date":"2020-06-25","close":3.88},{"date":"2020-06-26","close":4.08},{"date":"2020-06-29","close":4.06},{"date":"2020-06-30","close":4.09},{"date":"2020-07-01","close":4.05},{"date":"2020-07-02","close":4.13},{"date":"2020-07-06","close":4.0},{"date":"2020-07-07","close":3.85},{"date":"2020-07-08","close":3.89},{"date":"2020-07-09","close":3.85},{"date":"2020-07-10","close":3.82},{"date":"2020-07-13","close":3.79},{"date":"2020-07-14","close":3.89},{"date":"2020-07-15","close":4.11},{"date":"2020-07-16","close":4.09},{"date":"2020-07-17","close":4.01},{"date":"2020-07-20","close":4.25},{"date":"2020-07-21","close":4.1},{"date":"2020-07-22","close":4.09},{"date":"2020-07-23","close":4.02},{"date":"2020-07-24","close":4.07},{"date":"2020-07-27","close":4.04},{"date":"2020-07-28","close":4.09},{"date":"2020-07-29","close":4.09},{"date":"2020-07-30","close":4.04},{"date":"2020-07-31","close":3.96},{"date":"2020-08-03","close":3.97},{"date":"2020-08-04","close":3.97},{"date":"2020-08-05","close":3.95},{"date":"2020-08-06","close":4.04},{"date":"2020-08-07","close":4.14},{"date":"2020-08-10","close":4.1},{"date":"2020-08-11","close":4.1},{"date":"2020-08-12","close":4.11},{"date":"2020-08-13","close":4.13},{"date":"2020-08-14","close":4.0},{"date":"2020-08-17","close":4.03},{"date":"2020-08-18","close":3.97},{"date":"2020-08-19","close":3.98},{"date":"2020-08-20","close":3.99},{"date":"2020-08-21","close":3.92},{"date":"2020-08-24","close":3.98},{"date":"2020-08-25","close":3.97},{"date":"2020-08-26","close":3.94},{"date":"2020-08-27","close":3.85},{"date":"2020-08-28","close":3.84},{"date":"2020-08-31","close":3.8},{"date":"2020-09-01","close":3.82},{"date":"2020-09-02","close":3.82},{"date":"2020-09-03","close":3.75},{"date":"2020-09-04","close":3.8},{"date":"2020-09-08","close":3.69},{"date":"2020-09-09","close":3.82},{"date":"2020-09-10","close":3.82},{"date":"2020-09-11","close":3.76},{"date":"2020-09-14","close":3.79},{"date":"2020-09-15","close":3.79},{"date":"2020-09-16","close":3.79},{"date":"2020-09-17","close":3.8},{"date":"2020-09-18","close":3.8},{"date":"2020-09-21","close":3.61},{"date":"2020-09-22","close":3.52},{"date":"2020-09-23","close":3.48},{"date":"2020-09-24","close":3.38},{"date":"2020-09-25","close":3.38},{"date":"2020-09-28","close":3.51},{"date":"2020-09-29","close":3.45},{"date":"2020-09-30","close":3.47},{"date":"2020-10-01","close":3.52},{"date":"2020-10-02","close":3.41},{"date":"2020-10-05","close":3.37},{"date":"2020-10-06","close":3.34},{"date":"2020-10-07","close":3.33},{"date":"2020-10-08","close":3.26},{"date":"2020-10-09","close":3.38},{"date":"2020-10-12","close":3.39},{"date":"2020-10-13","close":3.35},{"date":"2020-10-14","close":3.32},{"date":"2020-10-15","close":3.33},{"date":"2020-10-16","close":3.26},{"date":"2020-10-19","close":3.2},{"date":"2020-10-20","close":3.22},{"date":"2020-10-21","close":3.24},{"date":"2020-10-22","close":3.36},{"date":"2020-10-23","close":3.35},{"date":"2020-10-26","close":3.3},{"date":"2020-10-27","close":3.2},{"date":"2020-10-28","close":3.18},{"date":"2020-10-29","close":3.22},{"date":"2020-10-30","close":3.15},{"date":"2020-11-02","close":3.21},{"date":"2020-11-03","close":3.28},{"date":"2020-11-04","close":3.36},{"date":"2020-11-05","close":3.64},{"date":"2020-11-06","close":3.59},{"date":"2020-11-09","close":3.59},{"date":"2020-11-10","close":3.64},{"date":"2020-11-11","close":3.6},{"date":"2020-11-12","close":3.63},{"date":"2020-11-13","close":3.5},{"date":"2020-11-16","close":3.83},{"date":"2020-11-17","close":3.79},{"date":"2020-11-18","close":3.71},{"date":"2020-11-19","close":3.68},{"date":"2020-11-20","close":3.7},{"date":"2020-11-23","close":3.74},{"date":"2020-11-24","close":3.77},{"date":"2020-11-25","close":3.78},{"date":"2020-11-27","close":3.7},{"date":"2020-11-30","close":3.69},{"date":"2020-12-01","close":3.7},{"date":"2020-12-02","close":3.67},{"date":"2020-12-03","close":3.65},{"date":"2020-12-04","close":3.63},{"date":"2020-12-07","close":3.57},{"date":"2020-12-08","close":3.53},{"date":"2020-12-09","close":3.59},{"date":"2020-12-10","close":3.68},{"date":"2020-12-11","close":3.79},{"date":"2020-12-14","close":3.84},{"date":"2020-12-15","close":3.76},{"date":"2020-12-16","close":3.74},{"date":"2020-12-17","close":4.01},{"date":"2020-12-18","close":4.01},{"date":"2020-12-21","close":4.0},{"date":"2020-12-22","close":3.98},{"date":"2020-12-23","close":4.11},{"date":"2020-12-24","close":4.1},{"date":"2020-12-28","close":4.13},{"date":"2020-12-29","close":4.02},{"date":"2020-12-30","close":3.99},{"date":"2020-12-31","close":3.94},{"date":"2021-01-04","close":3.8},{"date":"2021-01-05","close":3.99},{"date":"2021-01-06","close":3.9},{"date":"2021-01-07","close":4.22},{"date":"2021-01-08","close":4.38},{"date":"2021-01-11","close":4.23},{"date":"2021-01-12","close":4.34},{"date":"2021-01-13","close":4.3},{"date":"2021-01-14","close":5.09},{"date":"2021-01-15","close":5.16},{"date":"2021-01-19","close":5.6},{"date":"2021-01-20","close":5.69},{"date":"2021-01-21","close":6.11},{"date":"2021-01-22","close":5.74},{"date":"2021-01-25","close":5.6},{"date":"2021-01-26","close":5.95},{"date":"2021-01-27","close":5.66},{"date":"2021-01-28","close":5.66},{"date":"2021-01-29","close":5.6},{"date":"2021-02-01","close":5.98},{"date":"2021-02-02","close":6.42},{"date":"2021-02-03","close":7.08},{"date":"2021-02-04","close":7.3},{"date":"2021-02-05","close":7.15},{"date":"2021-02-08","close":7.18},{"date":"2021-02-09","close":7.49},{"date":"2021-02-10","close":8.05},{"date":"2021-02-11","close":7.86},{"date":"2021-02-12","close":8.0},{"date":"2021-02-16","close":7.86},{"date":"2021-02-17","close":8.12},{"date":"2021-02-18","close":7.99},{"date":"2021-02-19","close":8.5},{"date":"2021-02-22","close":8.3},{"date":"2021-02-23","close":8.13},{"date":"2021-02-24","close":7.81},{"date":"2021-02-25","close":7.56},{"date":"2021-02-26","close":7.1},{"date":"2021-03-01","close":7.12},{"date":"2021-03-02","close":7.11},{"date":"2021-03-03","close":6.86},{"date":"2021-03-04","close":6.43},{"date":"2021-03-05","close":6.52},{"date":"2021-03-08","close":6.39},{"date":"2021-03-09","close":6.53},{"date":"2021-03-10","close":6.48},{"date":"2021-03-11","close":6.46},{"date":"2021-03-12","close":6.39},{"date":"2021-03-15","close":6.39},{"date":"2021-03-16","close":6.11},{"date":"2021-03-17","close":6.35},{"date":"2021-03-18","close":6.04},{"date":"2021-03-19","close":5.82},{"date":"2021-03-22","close":5.87},{"date":"2021-03-23","close":5.68},{"date":"2021-03-24","close":5.72},{"date":"2021-03-25","close":6.06},{"date":"2021-03-26","close":6.07},{"date":"2021-03-29","close":6.15},{"date":"2021-03-30","close":6.11},{"date":"2021-03-31","close":6.65},{"date":"2021-04-01","close":6.39},{"date":"2021-04-05","close":6.32},{"date":"2021-04-06","close":6.29},{"date":"2021-04-07","close":6.22},{"date":"2021-04-08","close":6.47},{"date":"2021-04-09","close":6.56},{"date":"2021-04-12","close":6.68},{"date":"2021-04-13","close":6.34},{"date":"2021-04-14","close":5.92},{"date":"2021-04-15","close":6.02},{"date":"2021-04-16","close":5.96},{"date":"2021-04-19","close":5.79},{"date":"2021-04-20","close":5.45},{"date":"2021-04-21","close":5.78},{"date":"2021-04-22","close":5.78},{"date":"2021-04-23","close":6.0},{"date":"2021-04-26","close":6.11},{"date":"2021-04-27","close":6.09},{"date":"2021-04-28","close":6.12},{"date":"2021-04-29","close":6.14},{"date":"2021-04-30","close":6.08},{"date":"2021-05-03","close":6.19},{"date":"2021-05-04","close":5.89},{"date":"2021-05-05","close":5.94},{"date":"2021-05-06","close":5.91},{"date":"2021-05-07","close":5.95},{"date":"2021-05-10","close":5.54},{"date":"2021-05-11","close":5.8},{"date":"2021-05-12","close":5.48},{"date":"2021-05-13","close":5.4},{"date":"2021-05-14","close":5.48},{"date":"2021-05-17","close":5.35},{"date":"2021-05-18","close":5.2},{"date":"2021-05-19","close":5.58},{"date":"2021-05-20","close":5.58},{"date":"2021-05-21","close":5.51},{"date":"2021-05-24","close":5.6},{"date":"2021-05-25","close":5.45},{"date":"2021-05-26","close":5.32},{"date":"2021-05-27","close":5.3},{"date":"2021-05-28","close":5.35},{"date":"2021-06-01","close":5.49},{"date":"2021-06-02","close":5.38},{"date":"2021-06-03","close":5.39},{"date":"2021-06-04","close":5.29},{"date":"2021-06-07","close":5.75},{"date":"2021-06-08","close":6.52},{"date":"2021-06-09","close":6.56},{"date":"2021-06-10","close":6.25},{"date":"2021-06-11","close":6.43},{"date":"2021-06-14","close":6.08},{"date":"2021-06-15","close":6.11},{"date":"2021-06-16","close":6.17},{"date":"2021-06-17","close":6.24},{"date":"2021-06-18","close":6.13},{"date":"2021-06-21","close":6.13},{"date":"2021-06-22","close":6.11},{"date":"2021-06-23","close":6.24},{"date":"2021-06-24","close":6.45},{"date":"2021-06-25","close":6.51},{"date":"2021-06-28","close":6.4},{"date":"2021-06-29","close":6.34},{"date":"2021-06-30","close":6.76},{"date":"2021-07-01","close":6.46},{"date":"2021-07-02","close":6.42},{"date":"2021-07-06","close":6.19},{"date":"2021-07-07","close":5.98},{"date":"2021-07-08","close":5.88},{"date":"2021-07-09","close":6.12},{"date":"2021-07-12","close":6.1},{"date":"2021-07-13","close":6.07},{"date":"2021-07-14","close":5.9},{"date":"2021-07-15","close":5.8},{"date":"2021-07-16","close":5.54},{"date":"2021-07-19","close":5.81},{"date":"2021-07-20","close":6.05},{"date":"2021-07-21","close":6.23},{"date":"2021-07-22","close":5.94},{"date":"2021-07-23","close":5.85},{"date":"2021-07-26","close":5.84},{"date":"2021-07-27","close":5.67},{"date":"2021-07-28","close":5.75},{"date":"2021-07-29","close":5.68},{"date":"2021-07-30","close":5.64},{"date":"2021-08-02","close":5.75},{"date":"2021-08-03","close":5.64},{"date":"2021-08-04","close":5.63},{"date":"2021-08-05","close":5.81},{"date":"2021-08-06","close":5.92},{"date":"2021-08-09","close":5.93},{"date":"2021-08-10","close":5.95},{"date":"2021-08-11","close":6.02},{"date":"2021-08-12","close":5.83},{"date":"2021-08-13","close":5.75},{"date":"2021-08-16","close":5.55},{"date":"2021-08-17","close":5.47},{"date":"2021-08-18","close":5.45},{"date":"2021-08-19","close":5.39},{"date":"2021-08-20","close":5.5},{"date":"2021-08-23","close":5.84},{"date":"2021-08-24","close":5.85},{"date":"2021-08-25","close":5.73},{"date":"2021-08-26","close":5.65},{"date":"2021-08-27","close":5.72},{"date":"2021-08-30","close":5.89},{"date":"2021-08-31","close":6.09},{"date":"2021-09-01","close":6.32},{"date":"2021-09-02","close":6.39},{"date":"2021-09-03","close":6.59},{"date":"2021-09-07","close":6.73},{"date":"2021-09-08","close":6.36},{"date":"2021-09-09","close":6.3},{"date":"2021-09-10","close":6.91},{"date":"2021-09-13","close":6.7},{"date":"2021-09-14","close":6.55},{"date":"2021-09-15","close":6.31},{"date":"2021-09-16","close":6.71},{"date":"2021-09-17","close":6.95},{"date":"2021-09-20","close":6.54},{"date":"2021-09-21","close":6.7},{"date":"2021-09-22","close":6.64},{"date":"2021-09-23","close":7.15},{"date":"2021-09-24","close":7.14},{"date":"2021-09-27","close":7.07},{"date":"2021-09-28","close":6.78},{"date":"2021-09-29","close":7.0},{"date":"2021-09-30","close":6.79},{"date":"2021-10-01","close":6.88},{"date":"2021-10-04","close":6.27},{"date":"2021-10-05","close":6.07},{"date":"2021-10-06","close":5.92},{"date":"2021-10-07","close":6.03},{"date":"2021-10-08","close":5.84},{"date":"2021-10-11","close":5.75},{"date":"2021-10-12","close":5.53},{"date":"2021-10-13","close":5.62},{"date":"2021-10-14","close":5.52},{"date":"2021-10-15","close":5.49},{"date":"2021-10-18","close":5.5},{"date":"2021-10-19","close":5.71},{"date":"2021-10-20","close":5.81},{"date":"2021-10-21","close":5.68},{"date":"2021-10-22","close":5.53},{"date":"2021-10-25","close":5.49},{"date":"2021-10-26","close":5.44},{"date":"2021-10-27","close":5.4},{"date":"2021-10-28","close":5.61},{"date":"2021-10-29","close":5.73},{"date":"2021-11-01","close":5.86},{"date":"2021-11-02","close":5.53},{"date":"2021-11-03","close":5.51},{"date":"2021-11-04","close":5.41},{"date":"2021-11-05","close":5.51},{"date":"2021-11-08","close":5.51},{"date":"2021-11-09","close":5.71},{"date":"2021-11-10","close":5.5},{"date":"2021-11-11","close":5.42},{"date":"2021-11-12","close":5.51},{"date":"2021-11-15","close":5.52},{"date":"2021-11-16","close":5.8},{"date":"2021-11-17","close":5.67},{"date":"2021-11-18","close":5.52},{"date":"2021-11-19","close":5.34},{"date":"2021-11-22","close":5.24},{"date":"2021-11-23","close":5.28},{"date":"2021-11-24","close":5.33},{"date":"2021-11-26","close":5.19},{"date":"2021-11-29","close":5.08},{"date":"2021-11-30","close":4.9},{"date":"2021-12-01","close":4.72},{"date":"2021-12-02","close":4.98},{"date":"2021-12-03","close":4.82},{"date":"2021-12-06","close":4.6},{"date":"2021-12-07","close":4.76},{"date":"2021-12-08","close":5.11},{"date":"2021-12-09","close":5.15},{"date":"2021-12-10","close":5.16},{"date":"2021-12-13","close":5.08},{"date":"2021-12-14","close":4.8},{"date":"2021-12-15","close":4.95},{"date":"2021-12-16","close":4.91},{"date":"2021-12-17","close":4.99},{"date":"2021-12-20","close":4.75},{"date":"2021-12-21","close":4.96},{"date":"2021-12-22","close":5.22},{"date":"2021-12-23","close":5.23},{"date":"2021-12-27","close":5.28},{"date":"2021-12-28","close":5.26},{"date":"2021-12-29","close":5.16},{"date":"2021-12-30","close":5.21},{"date":"2021-12-31","close":5.13},{"date":"2022-01-03","close":5.34},{"date":"2022-01-04","close":5.21},{"date":"2022-01-05","close":5.07},{"date":"2022-01-06","close":5.06},{"date":"2022-01-07","close":5.07},{"date":"2022-01-10","close":4.99},{"date":"2022-01-11","close":4.93},{"date":"2022-01-12","close":4.87},{"date":"2022-01-13","close":4.84},{"date":"2022-01-14","close":4.79},{"date":"2022-01-18","close":4.58},{"date":"2022-01-19","close":4.5},{"date":"2022-01-20","close":4.37},{"date":"2022-01-21","close":4.34},{"date":"2022-01-24","close":4.33},{"date":"2022-01-25","close":4.27},{"date":"2022-01-26","close":4.33},{"date":"2022-01-27","close":4.22},{"date":"2022-01-28","close":4.16},{"date":"2022-01-31","close":4.5},{"date":"2022-02-01","close":4.5},{"date":"2022-02-02","close":4.46},{"date":"2022-02-03","close":4.2},{"date":"2022-02-04","close":4.26},{"date":"2022-02-07","close":4.25},{"date":"2022-02-08","close":4.42},{"date":"2022-02-09","close":4.41},{"date":"2022-02-10","close":4.3},{"date":"2022-02-11","close":4.15},{"date":"2022-02-14","close":4.25},{"date":"2022-02-15","close":4.33},{"date":"2022-02-16","close":4.32},{"date":"2022-02-17","close":4.05},{"date":"2022-02-18","close":3.94},{"date":"2022-02-22","close":3.78},{"date":"2022-02-23","close":3.73},{"date":"2022-02-24","close":3.96},{"date":"2022-02-25","close":3.9},{"date":"2022-02-28","close":3.83},{"date":"2022-03-01","close":3.75},{"date":"2022-03-02","close":3.9},{"date":"2022-03-03","close":3.68},{"date":"2022-03-04","close":3.66},{"date":"2022-03-07","close":3.56},{"date":"2022-03-08","close":3.58},{"date":"2022-03-09","close":3.75},{"date":"2022-03-10","close":3.73},{"date":"2022-03-11","close":3.53},{"date":"2022-03-14","close":3.35},{"date":"2022-03-15","close":3.7},{"date":"2022-03-16","close":3.75},{"date":"2022-03-17","close":3.79},{"date":"2022-03-18","close":3.8},{"date":"2022-03-21","close":3.76},{"date":"2022-03-22","close":3.94},{"date":"2022-03-23","close":3.99},{"date":"2022-03-24","close":3.91},{"date":"2022-03-25","close":3.92},{"date":"2022-03-28","close":3.88},{"date":"2022-03-29","close":4.07},{"date":"2022-03-30","close":4.18},{"date":"2022-03-31","close":4.51},{"date":"2022-04-01","close":4.69},{"date":"2022-04-04","close":4.64},{"date":"2022-04-05","close":4.53},{"date":"2022-04-06","close":4.63},{"date":"2022-04-07","close":4.55},{"date":"2022-04-08","close":4.58},{"date":"2022-04-11","close":4.53},{"date":"2022-04-12","close":4.43},{"date":"2022-04-13","close":4.47},{"date":"2022-04-14","close":4.4},{"date":"2022-04-18","close":4.38},{"date":"2022-04-19","close":4.54},{"date":"2022-04-20","close":4.47},{"date":"2022-04-21","close":4.4},{"date":"2022-04-22","close":4.4},{"date":"2022-04-25","close":4.43},{"date":"2022-04-26","close":4.39},{"date":"2022-04-27","close":4.35},{"date":"2022-04-28","close":4.92},{"date":"2022-04-29","close":4.69},{"date":"2022-05-02","close":4.81},{"date":"2022-05-03","close":4.86},{"date":"2022-05-04","close":4.82},{"date":"2022-05-05","close":4.57},{"date":"2022-05-06","close":4.53},{"date":"2022-05-09","close":4.58},{"date":"2022-05-10","close":4.67},{"date":"2022-05-11","close":4.65},{"date":"2022-05-12","close":4.52},{"date":"2022-05-13","close":4.47},{"date":"2022-05-16","close":4.47},{"date":"2022-05-17","close":4.59},{"date":"2022-05-18","close":4.37},{"date":"2022-05-19","close":4.33},{"date":"2022-05-20","close":4.32},{"date":"2022-05-23","close":4.39},{"date":"2022-05-24","close":4.33},{"date":"2022-05-25","close":4.45},{"date":"2022-05-26","close":4.65},{"date":"2022-05-27","close":4.73},{"date":"2022-05-31","close":4.78},{"date":"2022-06-01","close":4.63},{"date":"2022-06-02","close":4.58},{"date":"2022-06-03","close":4.44},{"date":"2022-06-06","close":4.34},{"date":"2022-06-07","close":4.6},{"date":"2022-06-08","close":4.58},{"date":"2022-06-09","close":4.65},{"date":"2022-06-10","close":4.61},{"date":"2022-06-13","close":4.37},{"date":"2022-06-14","close":4.28},{"date":"2022-06-15","close":4.45},{"date":"2022-06-16","close":4.24},{"date":"2022-06-17","close":4.39},{"date":"2022-06-21","close":4.78},{"date":"2022-06-22","close":4.79},{"date":"2022-06-23","close":4.82},{"date":"2022-06-24","close":5.02},{"date":"2022-06-27","close":5.14},{"date":"2022-06-28","close":5.11},{"date":"2022-06-29","close":5.15},{"date":"2022-06-30","close":5.04},{"date":"2022-07-01","close":4.53},{"date":"2022-07-05","close":4.76},{"date":"2022-07-06","close":4.76},{"date":"2022-07-07","close":4.87},{"date":"2022-07-08","close":5.14},{"date":"2022-07-11","close":5.22},{"date":"2022-07-12","close":5.15},{"date":"2022-07-13","close":5.09},{"date":"2022-07-14","close":5.02},{"date":"2022-07-15","close":4.91},{"date":"2022-07-18","close":4.82},{"date":"2022-07-19","close":4.84},{"date":"2022-07-20","close":4.88},{"date":"2022-07-21","close":4.81},{"date":"2022-07-22","close":4.8},{"date":"2022-07-25","close":4.71},{"date":"2022-07-26","close":4.72},{"date":"2022-07-27","close":4.76},{"date":"2022-07-28","close":4.91},{"date":"2022-07-29","close":5.04},{"date":"2022-08-01","close":5.05},{"date":"2022-08-02","close":5.05},{"date":"2022-08-03","close":5.01},{"date":"2022-08-04","close":5.07},{"date":"2022-08-05","close":5.05},{"date":"2022-08-08","close":5.0},{"date":"2022-08-09","close":4.85},{"date":"2022-08-10","close":5.02},{"date":"2022-08-11","close":4.83},{"date":"2022-08-12","close":4.87},{"date":"2022-08-15","close":4.8},{"date":"2022-08-16","close":4.72},{"date":"2022-08-17","close":4.61},{"date":"2022-08-18","close":4.76},{"date":"2022-08-19","close":4.69},{"date":"2022-08-22","close":4.83},{"date":"2022-08-23","close":4.7},{"date":"2022-08-24","close":4.66},{"date":"2022-08-25","close":4.76},{"date":"2022-08-26","close":4.6},{"date":"2022-08-29","close":4.58},{"date":"2022-08-30","close":4.51},{"date":"2022-08-31","close":4.49},{"date":"2022-09-01","close":4.36},{"date":"2022-09-02","close":4.27},{"date":"2022-09-06","close":4.21},{"date":"2022-09-07","close":4.15},{"date":"2022-09-08","close":4.12},{"date":"2022-09-09","close":4.21},{"date":"2022-09-12","close":4.24},{"date":"2022-09-13","close":4.19},{"date":"2022-09-14","close":4.17},{"date":"2022-09-15","close":4.16},{"date":"2022-09-16","close":4.27},{"date":"2022-09-19","close":4.21},{"date":"2022-09-20","close":4.2},{"date":"2022-09-21","close":4.12},{"date":"2022-09-22","close":4.12},{"date":"2022-09-23","close":4.04},{"date":"2022-09-26","close":4.01},{"date":"2022-09-27","close":4.01},{"date":"2022-09-28","close":4.08},{"date":"2022-09-29","close":4.01},{"date":"2022-09-30","close":4.04},{"date":"2022-10-03","close":4.06},{"date":"2022-10-04","close":4.23},{"date":"2022-10-05","close":4.17},{"date":"2022-10-06","close":4.09},{"date":"2022-10-07","close":3.99},{"date":"2022-10-10","close":3.85},{"date":"2022-10-11","close":3.8},{"date":"2022-10-12","close":3.8},{"date":"2022-10-13","close":3.8},{"date":"2022-10-14","close":3.75},{"date":"2022-10-17","close":3.71},{"date":"2022-10-18","close":3.69},{"date":"2022-10-19","close":3.61},{"date":"2022-10-20","close":3.61},{"date":"2022-10-21","close":3.77},{"date":"2022-10-24","close":3.74},{"date":"2022-10-25","close":3.87},{"date":"2022-10-26","close":3.92},{"date":"2022-10-27","close":3.95},{"date":"2022-10-28","close":3.9},{"date":"2022-10-31","close":3.99},{"date":"2022-11-01","close":4.13},{"date":"2022-11-02","close":4.05},{"date":"2022-11-03","close":3.97},{"date":"2022-11-04","close":3.91},{"date":"2022-11-07","close":4.01},{"date":"2022-11-08","close":4.0},{"date":"2022-11-09","close":3.94},{"date":"2022-11-10","close":3.98},{"date":"2022-11-11","close":4.02},{"date":"2022-11-14","close":3.9},{"date":"2022-11-15","close":3.94},{"date":"2022-11-16","close":3.93},{"date":"2022-11-17","close":3.89},{"date":"2022-11-18","close":3.87},{"date":"2022-11-21","close":3.88},{"date":"2022-11-22","close":3.94},{"date":"2022-11-23","close":4.08},{"date":"2022-11-25","close":4.12},{"date":"2022-11-28","close":4.1},{"date":"2022-11-29","close":4.08},{"date":"2022-11-30","close":4.13},{"date":"2022-12-01","close":4.05},{"date":"2022-12-02","close":4.09},{"date":"2022-12-05","close":3.98},{"date":"2022-12-06","close":3.85},{"date":"2022-12-07","close":3.83},{"date":"2022-12-08","close":3.79},{"date":"2022-12-09","close":3.73},{"date":"2022-12-12","close":3.74},{"date":"2022-12-13","close":3.71},{"date":"2022-12-14","close":3.7},{"date":"2022-12-15","close":3.6},{"date":"2022-12-16","close":3.59},{"date":"2022-12-19","close":3.51},{"date":"2022-12-20","close":3.7},{"date":"2022-12-21","close":3.79},{"date":"2022-12-22","close":3.92},{"date":"2022-12-23","close":3.98},{"date":"2022-12-27","close":4.11},{"date":"2022-12-28","close":4.21},{"date":"2022-12-29","close":4.26},{"date":"2022-12-30","close":4.21},{"date":"2023-01-03","close":3.99},{"date":"2023-01-04","close":3.92},{"date":"2023-01-05","close":3.92},{"date":"2023-01-06","close":3.95},{"date":"2023-01-09","close":3.96},{"date":"2023-01-10","close":4.1},{"date":"2023-01-11","close":4.13},{"date":"2023-01-12","close":4.29},{"date":"2023-01-13","close":4.34},{"date":"2023-01-17","close":4.21},{"date":"2023-01-18","close":4.22},{"date":"2023-01-19","close":4.21},{"date":"2023-01-20","close":4.23},{"date":"2023-01-23","close":4.27},{"date":"2023-01-24","close":4.35},{"date":"2023-01-25","close":4.33},{"date":"2023-01-26","close":4.39},{"date":"2023-01-27","close":4.33},{"date":"2023-01-30","close":4.22},{"date":"2023-01-31","close":4.36},{"date":"2023-02-01","close":4.36},{"date":"2023-02-02","close":4.33},{"date":"2023-02-03","close":4.26},{"date":"2023-02-06","close":4.15},{"date":"2023-02-07","close":4.15},{"date":"2023-02-08","close":4.26},{"date":"2023-02-09","close":4.24},{"date":"2023-02-10","close":4.26},{"date":"2023-02-13","close":4.23},{"date":"2023-02-14","close":4.21},{"date":"2023-02-15","close":4.35},{"date":"2023-02-16","close":4.36},{"date":"2023-02-17","close":4.36},{"date":"2023-02-21","close":4.32},{"date":"2023-02-22","close":4.34},{"date":"2023-02-23","close":4.38},{"date":"2023-02-24","close":4.29},{"date":"2023-02-27","close":4.26},{"date":"2023-02-28","close":4.32},{"date":"2023-03-01","close":4.35},{"date":"2023-03-02","close":4.39},{"date":"2023-03-03","close":4.45},{"date":"2023-03-06","close":4.52},{"date":"2023-03-07","close":4.38},{"date":"2023-03-08","close":4.39},{"date":"2023-03-09","close":4.43},{"date":"2023-03-10","close":4.57},{"date":"2023-03-13","close":4.42},{"date":"2023-03-14","close":4.5},{"date":"2023-03-15","close":4.54},{"date":"2023-03-16","close":4.42},{"date":"2023-03-17","close":4.2},{"date":"2023-03-20","close":4.15},{"date":"2023-03-21","close":4.27},{"date":"2023-03-22","close":4.01},{"date":"2023-03-23","close":3.91},{"date":"2023-03-24","close":3.81},{"date":"2023-03-27","close":3.73},{"date":"2023-03-28","close":3.9},{"date":"2023-03-29","close":3.85},{"date":"2023-03-30","close":3.88},{"date":"2023-03-31","close":3.86},{"date":"2023-04-03","close":3.95},{"date":"2023-04-04","close":3.77},{"date":"2023-04-05","close":3.77},{"date":"2023-04-06","close":3.76},{"date":"2023-04-10","close":3.87},{"date":"2023-04-11","close":3.89},{"date":"2023-04-12","close":3.7},{"date":"2023-04-13","close":3.72},{"date":"2023-04-14","close":3.78},{"date":"2023-04-17","close":3.94},{"date":"2023-04-18","close":3.83},{"date":"2023-04-19","close":3.8},{"date":"2023-04-20","close":3.85},{"date":"2023-04-21","close":3.76},{"date":"2023-04-24","close":3.73},{"date":"2023-04-25","close":3.62},{"date":"2023-04-26","close":3.7},{"date":"2023-04-27","close":3.74},{"date":"2023-04-28","close":3.85},{"date":"2023-05-01","close":3.86},{"date":"2023-05-02","close":3.71},{"date":"2023-05-03","close":3.88},{"date":"2023-05-04","close":3.83},{"date":"2023-05-05","close":3.89},{"date":"2023-05-08","close":3.93},{"date":"2023-05-09","close":3.91},{"date":"2023-05-10","close":4.0},{"date":"2023-05-11","close":4.0},{"date":"2023-05-12","close":3.95},{"date":"2023-05-15","close":4.0},{"date":"2023-05-16","close":4.03},{"date":"2023-05-17","close":4.1},{"date":"2023-05-18","close":3.99},{"date":"2023-05-19","close":3.98},{"date":"2023-05-22","close":3.94},{"date":"2023-05-23","close":3.79},{"date":"2023-05-24","close":3.75},{"date":"2023-05-25","close":3.75},{"date":"2023-05-26","close":3.93},{"date":"2023-05-30","close":3.9},{"date":"2023-05-31","close":4.14},{"date":"2023-06-01","close":4.19},{"date":"2023-06-02","close":4.3},{"date":"2023-06-05","close":4.37},{"date":"2023-06-06","close":4.58},{"date":"2023-06-07","close":4.61},{"date":"2023-06-08","close":4.59},{"date":"2023-06-09","close":4.58},{"date":"2023-06-12","close":4.56},{"date":"2023-06-13","close":4.53},{"date":"2023-06-14","close":4.5},{"date":"2023-06-15","close":4.58},{"date":"2023-06-16","close":4.54},{"date":"2023-06-20","close":4.54},{"date":"2023-06-21","close":4.52},{"date":"2023-06-22","close":4.45},{"date":"2023-06-23","close":4.14},{"date":"2023-06-26","close":4.09},{"date":"2023-06-27","close":3.93},{"date":"2023-06-28","close":4.02},{"date":"2023-06-29","close":4.15},{"date":"2023-06-30","close":4.16},{"date":"2023-07-03","close":4.1},{"date":"2023-07-05","close":3.97},{"date":"2023-07-06","close":3.88},{"date":"2023-07-07","close":4.02},{"date":"2023-07-10","close":4.16},{"date":"2023-07-11","close":4.1},{"date":"2023-07-12","close":4.03},{"date":"2023-07-13","close":4.11},{"date":"2023-07-14","close":4.08},{"date":"2023-07-17","close":4.09},{"date":"2023-07-18","close":4.15},{"date":"2023-07-19","close":4.11},{"date":"2023-07-20","close":4.07},{"date":"2023-07-21","close":4.06},{"date":"2023-07-24","close":4.04},{"date":"2023-07-25","close":3.98},{"date":"2023-07-26","close":3.95},{"date":"2023-07-27","close":3.98},{"date":"2023-07-28","close":3.94},{"date":"2023-07-31","close":3.99},{"date":"2023-08-01","close":4.0},{"date":"2023-08-02","close":4.01},{"date":"2023-08-03","close":3.92},{"date":"2023-08-04","close":3.72},{"date":"2023-08-07","close":3.74},{"date":"2023-08-08","close":3.88},{"date":"2023-08-09","close":3.78},{"date":"2023-08-10","close":3.76},{"date":"2023-08-11","close":3.81},{"date":"2023-08-14","close":3.98},{"date":"2023-08-15","close":3.77},{"date":"2023-08-16","close":3.76},{"date":"2023-08-17","close":3.72},{"date":"2023-08-18","close":3.7},{"date":"2023-08-21","close":3.74},{"date":"2023-08-22","close":3.75},{"date":"2023-08-23","close":3.82},{"date":"2023-08-24","close":3.77},{"date":"2023-08-25","close":3.84},{"date":"2023-08-28","close":3.84},{"date":"2023-08-29","close":3.82},{"date":"2023-08-30","close":3.82},{"date":"2023-08-31","close":3.81},{"date":"2023-09-01","close":3.79},{"date":"2023-09-05","close":3.67},{"date":"2023-09-06","close":3.62},{"date":"2023-09-07","close":3.58},{"date":"2023-09-08","close":3.57},{"date":"2023-09-11","close":3.6},{"date":"2023-09-12","close":3.68},{"date":"2023-09-13","close":3.59},{"date":"2023-09-14","close":3.74},{"date":"2023-09-15","close":3.66},{"date":"2023-09-18","close":3.66},{"date":"2023-09-19","close":3.62},{"date":"2023-09-20","close":3.59},{"date":"2023-09-21","close":3.66},{"date":"2023-09-22","close":3.56},{"date":"2023-09-25","close":3.55},{"date":"2023-09-26","close":3.48},{"date":"2023-09-27","close":3.55},{"date":"2023-09-28","close":3.52},{"date":"2023-09-29","close":3.65},{"date":"2023-10-02","close":3.55},{"date":"2023-10-03","close":3.55},{"date":"2023-10-04","close":3.51},{"date":"2023-10-05","close":3.5},{"date":"2023-10-06","close":3.56},{"date":"2023-10-09","close":3.65},{"date":"2023-10-10","close":3.68},{"date":"2023-10-11","close":3.62},{"date":"2023-10-12","close":3.63},{"date":"2023-10-13","close":3.57},{"date":"2023-10-16","close":3.63},{"date":"2023-10-17","close":3.57},{"date":"2023-10-18","close":3.5},{"date":"2023-10-19","close":3.46},{"date":"2023-10-20","close":3.5},{"date":"2023-10-23","close":3.53},{"date":"2023-10-24","close":3.55},{"date":"2023-10-25","close":3.55},{"date":"2023-10-26","close":3.54},{"date":"2023-10-27","close":3.54},{"date":"2023-10-30","close":3.53},{"date":"2023-10-31","close":3.59},{"date":"2023-11-01","close":3.59},{"date":"2023-11-02","close":3.68},{"date":"2023-11-03","close":3.72},{"date":"2023-11-06","close":3.74},{"date":"2023-11-07","close":3.69},{"date":"2023-11-08","close":3.67},{"date":"2023-11-09","close":3.61},{"date":"2023-11-10","close":3.63},{"date":"2023-11-13","close":3.63},{"date":"2023-11-14","close":3.69},{"date":"2023-11-15","close":3.71},{"date":"2023-11-16","close":3.71},{"date":"2023-11-17","close":3.74},{"date":"2023-11-20","close":3.75},{"date":"2023-11-21","close":3.72},{"date":"2023-11-22","close":3.74},{"date":"2023-11-24","close":3.72},{"date":"2023-11-27","close":3.65},{"date":"2023-11-28","close":3.64},{"date":"2023-11-29","close":3.62},{"date":"2023-11-30","close":3.64},{"date":"2023-12-01","close":3.76},{"date":"2023-12-04","close":3.94},{"date":"2023-12-05","close":3.98},{"date":"2023-12-06","close":3.76},{"date":"2023-12-07","close":3.79},{"date":"2023-12-08","close":3.78},{"date":"2023-12-11","close":3.76},{"date":"2023-12-12","close":3.75},{"date":"2023-12-13","close":3.85},{"date":"2023-12-14","close":3.89},{"date":"2023-12-15","close":3.9},{"date":"2023-12-18","close":3.84},{"date":"2023-12-19","close":3.9},{"date":"2023-12-20","close":3.81},{"date":"2023-12-21","close":3.94},{"date":"2023-12-22","close":3.97},{"date":"2023-12-26","close":3.99},{"date":"2023-12-27","close":4.0},{"date":"2023-12-28","close":3.98},{"date":"2023-12-29","close":3.92},{"date":"2024-01-02","close":3.92},{"date":"2024-01-03","close":3.89},{"date":"2024-01-04","close":3.82},{"date":"2024-01-05","close":3.84},{"date":"2024-01-08","close":3.89},{"date":"2024-01-09","close":3.89},{"date":"2024-01-10","close":3.78},{"date":"2024-01-11","close":3.76},{"date":"2024-01-12","close":3.75},{"date":"2024-01-16","close":3.73},{"date":"2024-01-17","close":3.73},{"date":"2024-01-18","close":3.75},{"date":"2024-01-19","close":3.79},{"date":"2024-01-22","close":3.94},{"date":"2024-01-23","close":4.0},{"date":"2024-01-24","close":4.0},{"date":"2024-01-25","close":4.06},{"date":"2024-01-26","close":4.06},{"date":"2024-01-29","close":4.14},{"date":"2024-01-30","close":4.03},{"date":"2024-01-31","close":3.91},{"date":"2024-02-01","close":3.96},{"date":"2024-02-02","close":3.97},{"date":"2024-02-05","close":3.81},{"date":"2024-02-06","close":3.88},{"date":"2024-02-07","close":3.87},{"date":"2024-02-08","close":4.26},{"date":"2024-02-09","close":4.36},{"date":"2024-02-12","close":4.32},{"date":"2024-02-13","close":4.18},{"date":"2024-02-14","close":4.32},{"date":"2024-02-15","close":4.35},{"date":"2024-02-16","close":4.19},{"date":"2024-02-20","close":4.08},{"date":"2024-02-21","close":4.02},{"date":"2024-02-22","close":4.01},{"date":"2024-02-23","close":4.0},{"date":"2024-02-26","close":3.97},{"date":"2024-02-27","close":4.0},{"date":"2024-02-28","close":3.97},{"date":"2024-02-29","close":4.04},{"date":"2024-03-01","close":4.06},{"date":"2024-03-04","close":4.06},{"date":"2024-03-05","close":3.94},{"date":"2024-03-06","close":3.92},{"date":"2024-03-07","close":4.01},{"date":"2024-03-08","close":4.02},{"date":"2024-03-11","close":4.02},{"date":"2024-03-12","close":4.02},{"date":"2024-03-13","close":4.0},{"date":"2024-03-14","close":3.98},{"date":"2024-03-15","close":4.65},{"date":"2024-03-18","close":4.91},{"date":"2024-03-19","close":5.05},{"date":"2024-03-20","close":5.17},{"date":"2024-03-21","close":5.18},{"date":"2024-03-22","close":5.21},{"date":"2024-03-25","close":5.24},{"date":"2024-03-26","close":5.23},{"date":"2024-03-27","close":5.28},{"date":"2024-03-28","close":5.33},{"date":"2024-04-01","close":5.31},{"date":"2024-04-02","close":5.29},{"date":"2024-04-03","close":5.36},{"date":"2024-04-04","close":5.37},{"date":"2024-04-05","close":5.22},{"date":"2024-04-08","close":5.16},{"date":"2024-04-09","close":5.2},{"date":"2024-04-10","close":5.0},{"date":"2024-04-11","close":5.16},{"date":"2024-04-12","close":5.02},{"date":"2024-04-15","close":4.95},{"date":"2024-04-16","close":4.93},{"date":"2024-04-17","close":4.82},{"date":"2024-04-18","close":4.84},{"date":"2024-04-19","close":4.88},{"date":"2024-04-22","close":4.96},{"date":"2024-04-23","close":4.97},{"date":"2024-04-24","close":4.98},{"date":"2024-04-25","close":4.89},{"date":"2024-04-26","close":4.87},{"date":"2024-04-29","close":4.89},{"date":"2024-04-30","close":4.87},{"date":"2024-05-01","close":4.93},{"date":"2024-05-02","close":4.91},{"date":"2024-05-03","close":5.02},{"date":"2024-05-06","close":5.15},{"date":"2024-05-07","close":5.21},{"date":"2024-05-08","close":5.18},{"date":"2024-05-09","close":5.18},{"date":"2024-05-10","close":5.08},{"date":"2024-05-13","close":5.16},{"date":"2024-05-14","close":5.29},{"date":"2024-05-15","close":5.3},{"date":"2024-05-16","close":5.38},{"date":"2024-05-17","close":5.38},{"date":"2024-05-20","close":5.51},{"date":"2024-05-21","close":5.68},{"date":"2024-05-22","close":5.66},{"date":"2024-05-23","close":5.57},{"date":"2024-05-24","close":5.55},{"date":"2024-05-28","close":5.52},{"date":"2024-05-29","close":5.52},{"date":"2024-05-30","close":5.46},{"date":"2024-05-31","close":5.58},{"date":"2024-06-03","close":5.52},{"date":"2024-06-04","close":5.49},{"date":"2024-06-05","close":5.3},{"date":"2024-06-06","close":5.3},{"date":"2024-06-07","close":5.19},{"date":"2024-06-10","close":5.21},{"date":"2024-06-11","close":5.26},{"date":"2024-06-12","close":5.33},{"date":"2024-06-13","close":5.31},{"date":"2024-06-14","close":5.2},{"date":"2024-06-17","close":5.1},{"date":"2024-06-18","close":5.16},{"date":"2024-06-20","close":5.04},{"date":"2024-06-21","close":5.0},{"date":"2024-06-24","close":4.98},{"date":"2024-06-25","close":4.93},{"date":"2024-06-26","close":4.88},{"date":"2024-06-27","close":4.9},{"date":"2024-06-28","close":5.01},{"date":"2024-07-01","close":4.98},{"date":"2024-07-02","close":5.07},{"date":"2024-07-03","close":5.16},{"date":"2024-07-05","close":5.13},{"date":"2024-07-08","close":5.24},{"date":"2024-07-09","close":5.21},{"date":"2024-07-10","close":5.26},{"date":"2024-07-11","close":5.38},{"date":"2024-07-12","close":5.42},{"date":"2024-07-15","close":5.58},{"date":"2024-07-16","close":5.6},{"date":"2024-07-17","close":5.57},{"date":"2024-07-18","close":5.41},{"date":"2024-07-19","close":5.31},{"date":"2024-07-22","close":5.51},{"date":"2024-07-23","close":5.62},{"date":"2024-07-24","close":5.42},{"date":"2024-07-25","close":5.41},{"date":"2024-07-26","close":5.42},{"date":"2024-07-29","close":5.35},{"date":"2024-07-30","close":5.35},{"date":"2024-07-31","close":5.35},{"date":"2024-08-01","close":5.13},{"date":"2024-08-02","close":4.88},{"date":"2024-08-05","close":4.67},{"date":"2024-08-06","close":4.79},{"date":"2024-08-07","close":4.81},{"date":"2024-08-08","close":4.92},{"date":"2024-08-09","close":4.58},{"date":"2024-08-12","close":4.49},{"date":"2024-08-13","close":4.48},{"date":"2024-08-14","close":4.58},{"date":"2024-08-15","close":4.67},{"date":"2024-08-16","close":4.75},{"date":"2024-08-19","close":4.76},{"date":"2024-08-20","close":4.76},{"date":"2024-08-21","close":4.74},{"date":"2024-08-22","close":4.67},{"date":"2024-08-23","close":4.79},{"date":"2024-08-26","close":4.77},{"date":"2024-08-27","close":4.73},{"date":"2024-08-28","close":4.74},{"date":"2024-08-29","close":4.79},{"date":"2024-08-30","close":4.81},{"date":"2024-09-03","close":4.68},{"date":"2024-09-04","close":4.7},{"date":"2024-09-05","close":4.73},{"date":"2024-09-06","close":4.69},{"date":"2024-09-09","close":4.7},{"date":"2024-09-10","close":4.7},{"date":"2024-09-11","close":4.66},{"date":"2024-09-12","close":4.75},{"date":"2024-09-13","close":4.78},{"date":"2024-09-16","close":4.75},{"date":"2024-09-17","close":4.76},{"date":"2024-09-18","close":4.69},{"date":"2024-09-19","close":4.68},{"date":"2024-09-20","close":4.58},{"date":"2024-09-23","close":4.6},{"date":"2024-09-24","close":4.76},{"date":"2024-09-25","close":4.75},{"date":"2024-09-26","close":4.76},{"date":"2024-09-27","close":4.73},{"date":"2024-09-30","close":4.66},{"date":"2024-10-01","close":4.45},{"date":"2024-10-02","close":4.42},{"date":"2024-10-03","close":4.48},{"date":"2024-10-04","close":4.53},{"date":"2024-10-07","close":4.48},{"date":"2024-10-08","close":4.55},{"date":"2024-10-09","close":4.55},{"date":"2024-10-10","close":4.52},{"date":"2024-10-11","close":4.6},{"date":"2024-10-14","close":4.59},{"date":"2024-10-15","close":4.52},{"date":"2024-10-16","close":4.66},{"date":"2024-10-17","close":4.77},{"date":"2024-10-18","close":4.73},{"date":"2024-10-21","close":4.79},{"date":"2024-10-22","close":4.73},{"date":"2024-10-23","close":4.78},{"date":"2024-10-24","close":4.74},{"date":"2024-10-25","close":4.75},{"date":"2024-10-28","close":4.74},{"date":"2024-10-29","close":4.76},{"date":"2024-10-30","close":4.62},{"date":"2024-10-31","close":4.52},{"date":"2024-11-01","close":4.59},{"date":"2024-11-04","close":4.36},{"date":"2024-11-05","close":4.46},{"date":"2024-11-06","close":4.72},{"date":"2024-11-07","close":4.68},{"date":"2024-11-08","close":4.69},{"date":"2024-11-11","close":4.73},{"date":"2024-11-12","close":4.31},{"date":"2024-11-13","close":4.31},{"date":"2024-11-14","close":4.37},{"date":"2024-11-15","close":4.43},{"date":"2024-11-18","close":4.51},{"date":"2024-11-19","close":4.42},{"date":"2024-11-20","close":4.45},{"date":"2024-11-21","close":4.53},{"date":"2024-11-22","close":4.56},{"date":"2024-11-25","close":4.58},{"date":"2024-11-26","close":4.5},{"date":"2024-11-27","close":4.49},{"date":"2024-11-29","close":4.55},{"date":"2024-12-02","close":4.42},{"date":"2024-12-03","close":4.47},{"date":"2024-12-04","close":4.52},{"date":"2024-12-05","close":4.56},{"date":"2024-12-06","close":4.53},{"date":"2024-12-09","close":4.5},{"date":"2024-12-10","close":4.44},{"date":"2024-12-11","close":4.53},{"date":"2024-12-12","close":4.5},{"date":"2024-12-13","close":4.48},{"date":"2024-12-16","close":4.49},{"date":"2024-12-17","close":4.5},{"date":"2024-12-18","close":4.31},{"date":"2024-12-19","close":4.31},{"date":"2024-12-20","close":4.42},{"date":"2024-12-23","close":4.45},{"date":"2024-12-24","close":4.51},{"date":"2024-12-26","close":4.44},{"date":"2024-12-27","close":4.37},{"date":"2024-12-30","close":4.33},{"date":"2024-12-31","close":4.34},{"date":"2025-01-02","close":4.35},{"date":"2025-01-03","close":4.32},{"date":"2025-01-06","close":4.34},{"date":"2025-01-07","close":4.32},{"date":"2025-01-08","close":4.26},{"date":"2025-01-10","close":4.22},{"date":"2025-01-13","close":4.32},{"date":"2025-01-14","close":4.33},{"date":"2025-01-15","close":4.37},{"date":"2025-01-16","close":4.37},{"date":"2025-01-17","close":4.39},{"date":"2025-01-21","close":4.44},{"date":"2025-01-22","close":4.43},{"date":"2025-01-23","close":4.37},{"date":"2025-01-24","close":4.35},{"date":"2025-01-27","close":4.32},{"date":"2025-01-28","close":4.3},{"date":"2025-01-29","close":4.3},{"date":"2025-01-30","close":4.38},{"date":"2025-01-31","close":4.36},{"date":"2025-02-03","close":4.24},{"date":"2025-02-04","close":4.3},{"date":"2025-02-05","close":4.35},{"date":"2025-02-06","close":4.3},{"date":"2025-02-07","close":4.26},{"date":"2025-02-10","close":4.25},{"date":"2025-02-11","close":4.25},{"date":"2025-02-12","close":4.22},{"date":"2025-02-13","close":4.34},{"date":"2025-02-14","close":4.35},{"date":"2025-02-18","close":4.38},{"date":"2025-02-19","close":4.4},{"date":"2025-02-20","close":4.34},{"date":"2025-02-21","close":4.21},{"date":"2025-02-24","close":4.23},{"date":"2025-02-25","close":4.19},{"date":"2025-02-26","close":4.24},{"date":"2025-02-27","close":4.16},{"date":"2025-02-28","close":4.2},{"date":"2025-03-03","close":3.99},{"date":"2025-03-04","close":3.94},{"date":"2025-03-05","close":3.98},{"date":"2025-03-06","close":4.09},{"date":"2025-03-07","close":4.19},{"date":"2025-03-10","close":4.19},{"date":"2025-03-11","close":4.23},{"date":"2025-03-12","close":4.22},{"date":"2025-03-13","close":3.61},{"date":"2025-03-14","close":3.58},{"date":"2025-03-17","close":3.51},{"date":"2025-03-18","close":3.44},{"date":"2025-03-19","close":3.48},{"date":"2025-03-20","close":3.45},{"date":"2025-03-21","close":3.42},{"date":"2025-03-24","close":3.4},{"date":"2025-03-25","close":3.36},{"date":"2025-03-26","close":3.34},{"date":"2025-03-27","close":3.36},{"date":"2025-03-28","close":3.31},{"date":"2025-03-31","close":3.2},{"date":"2025-04-01","close":3.36},{"date":"2025-04-02","close":3.35},{"date":"2025-04-03","close":3.04},{"date":"2025-04-04","close":2.95},{"date":"2025-04-07","close":3.0},{"date":"2025-04-08","close":2.94},{"date":"2025-04-09","close":2.99},{"date":"2025-04-10","close":2.84},{"date":"2025-04-11","close":2.91},{"date":"2025-04-14","close":3.02},{"date":"2025-04-15","close":3.01},{"date":"2025-04-16","close":2.94},{"date":"2025-04-17","close":2.89},{"date":"2025-04-21","close":2.92},{"date":"2025-04-22","close":2.93},{"date":"2025-04-23","close":2.98},{"date":"2025-04-24","close":3.07},{"date":"2025-04-25","close":3.13},{"date":"2025-04-28","close":3.08},{"date":"2025-04-29","close":3.13},{"date":"2025-04-30","close":3.09},{"date":"2025-05-01","close":3.15},{"date":"2025-05-02","close":3.16},{"date":"2025-05-05","close":3.07},{"date":"2025-05-06","close":3.08},{"date":"2025-05-07","close":3.07},{"date":"2025-05-08","close":3.54},{"date":"2025-05-09","close":3.77},{"date":"2025-05-12","close":3.89},{"date":"2025-05-13","close":3.88},{"date":"2025-05-14","close":3.73},{"date":"2025-05-15","close":3.71},{"date":"2025-05-16","close":3.72},{"date":"2025-05-19","close":3.77},{"date":"2025-05-20","close":3.82},{"date":"2025-05-21","close":3.78},{"date":"2025-05-22","close":3.67},{"date":"2025-05-23","close":3.74},{"date":"2025-05-27","close":3.86},{"date":"2025-05-28","close":3.83},{"date":"2025-05-29","close":3.83},{"date":"2025-05-30","close":3.73},{"date":"2025-06-02","close":3.71},{"date":"2025-06-03","close":3.77},{"date":"2025-06-04","close":3.72},{"date":"2025-06-05","close":3.75},{"date":"2025-06-06","close":3.83},{"date":"2025-06-09","close":3.82},{"date":"2025-06-10","close":3.83},{"date":"2025-06-11","close":3.82},{"date":"2025-06-12","close":3.81},{"date":"2025-06-13","close":3.68},{"date":"2025-06-16","close":3.72},{"date":"2025-06-17","close":3.68},{"date":"2025-06-18","close":3.66},{"date":"2025-06-20","close":3.58},{"date":"2025-06-23","close":3.61},{"date":"2025-06-24","close":3.65},{"date":"2025-06-25","close":3.56},{"date":"2025-06-26","close":3.62},{"date":"2025-06-27","close":3.69},{"date":"2025-06-30","close":3.58},{"date":"2025-07-01","close":3.67},{"date":"2025-07-02","close":3.74},{"date":"2025-07-03","close":3.74},{"date":"2025-07-07","close":3.69},{"date":"2025-07-08","close":3.79},{"date":"2025-07-09","close":3.81},{"date":"2025-07-10","close":3.84},{"date":"2025-07-11","close":3.97},{"date":"2025-07-14","close":3.77},{"date":"2025-07-15","close":3.66},{"date":"2025-07-16","close":3.76},{"date":"2025-07-17","close":3.76},{"date":"2025-07-18","close":3.7},{"date":"2025-07-21","close":3.64},{"date":"2025-07-22","close":3.69},{"date":"2025-07-23","close":3.79},{"date":"2025-07-24","close":3.78},{"date":"2025-07-25","close":3.77},{"date":"2025-07-28","close":3.82},{"date":"2025-07-29","close":3.74},{"date":"2025-07-30","close":3.61},{"date":"2025-07-31","close":3.54},{"date":"2025-08-01","close":3.43},{"date":"2025-08-04","close":3.56},{"date":"2025-08-05","close":3.59},{"date":"2025-08-06","close":3.26},{"date":"2025-08-07","close":3.325},{"date":"2025-08-08","close":3.25},{"date":"2025-08-11","close":3.29},{"date":"2025-08-12","close":3.34},{"date":"2025-08-13","close":3.44},{"date":"2025-08-14","close":3.37},{"date":"2025-08-15","close":3.34},{"date":"2025-08-18","close":3.3},{"date":"2025-08-19","close":3.25},{"date":"2025-08-20","close":3.24},{"date":"2025-08-21","close":3.26},{"date":"2025-08-22","close":3.34},{"date":"2025-08-25","close":3.25},{"date":"2025-08-26","close":3.29},{"date":"2025-08-27","close":3.29},{"date":"2025-08-28","close":3.28},{"date":"2025-08-29","close":3.41},{"date":"2025-09-02","close":3.33},{"date":"2025-09-03","close":3.24},{"date":"2025-09-04","close":3.34},{"date":"2025-09-05","close":3.3},{"date":"2025-09-08","close":3.38},{"date":"2025-09-09","close":3.2},{"date":"2025-09-10","close":3.15},{"date":"2025-09-11","close":3.26},{"date":"2025-09-12","close":3.29},{"date":"2025-09-15","close":3.36},{"date":"2025-09-16","close":3.4},{"date":"2025-09-17","close":3.31},{"date":"2025-09-18","close":3.4},{"date":"2025-09-19","close":3.31},{"date":"2025-09-22","close":3.32},{"date":"2025-09-23","close":3.28},{"date":"2025-09-24","close":3.34},{"date":"2025-09-25","close":3.25},{"date":"2025-09-26","close":3.29},{"date":"2025-09-29","close":3.25},{"date":"2025-09-30","close":3.25},{"date":"2025-10-01","close":3.27},{"date":"2025-10-02","close":3.2},{"date":"2025-10-03","close":3.29},{"date":"2025-10-06","close":3.35},{"date":"2025-10-07","close":3.36},{"date":"2025-10-08","close":3.4},{"date":"2025-10-09","close":3.44},{"date":"2025-10-10","close":3.36},{"date":"2025-10-13","close":3.41},{"date":"2025-10-14","close":3.42},{"date":"2025-10-15","close":3.45},{"date":"2025-10-16","close":3.62},{"date":"2025-10-17","close":3.49},{"date":"2025-10-20","close":3.55},{"date":"2025-10-21","close":3.56},{"date":"2025-10-22","close":3.5},{"date":"2025-10-23","close":3.57},{"date":"2025-10-24","close":3.55},{"date":"2025-10-27","close":3.44},{"date":"2025-10-28","close":3.42},{"date":"2025-10-29","close":3.32},{"date":"2025-10-30","close":3.34},{"date":"2025-10-31","close":3.47},{"date":"2025-11-03","close":3.26},{"date":"2025-11-04","close":3.28},{"date":"2025-11-05","close":3.62},{"date":"2025-11-06","close":3.58},{"date":"2025-11-07","close":3.56},{"date":"2025-11-10","close":3.65},{"date":"2025-11-11","close":3.71},{"date":"2025-11-12","close":3.63},{"date":"2025-11-13","close":3.65},{"date":"2025-11-14","close":3.67},{"date":"2025-11-17","close":3.5},{"date":"2025-11-18","close":3.45},{"date":"2025-11-19","close":3.5},{"date":"2025-11-20","close":3.49},{"date":"2025-11-21","close":3.58},{"date":"2025-11-24","close":3.6},{"date":"2025-11-25","close":3.68},{"date":"2025-11-26","close":3.7},{"date":"2025-11-28","close":3.74},{"date":"2025-12-01","close":3.85},{"date":"2025-12-02","close":3.86},{"date":"2025-12-03","close":3.96},{"date":"2025-12-04","close":3.83},{"date":"2025-12-05","close":3.7},{"date":"2025-12-08","close":3.73},{"date":"2025-12-09","close":3.76},{"date":"2025-12-10","close":3.8},{"date":"2025-12-11","close":3.81},{"date":"2025-12-12","close":3.85},{"date":"2025-12-15","close":3.78},{"date":"2025-12-16","close":3.83},{"date":"2025-12-17","close":3.71},{"date":"2025-12-18","close":3.73},{"date":"2025-12-19","close":3.7},{"date":"2025-12-22","close":3.73},{"date":"2025-12-23","close":3.67},{"date":"2025-12-24","close":3.8},{"date":"2025-12-26","close":3.73},{"date":"2025-12-29","close":3.73},{"date":"2025-12-30","close":3.73},{"date":"2025-12-31","close":3.74},{"date":"2026-01-02","close":3.74},{"date":"2026-01-05","close":3.63},{"date":"2026-01-06","close":3.72},{"date":"2026-01-07","close":3.55},{"date":"2026-01-08","close":3.64},{"date":"2026-01-09","close":3.76},{"date":"2026-01-12","close":3.9},{"date":"2026-01-13","close":3.83},{"date":"2026-01-14","close":3.82},{"date":"2026-01-15","close":3.77},{"date":"2026-01-16","close":3.81},{"date":"2026-01-20","close":3.93},{"date":"2026-01-21","close":4.0},{"date":"2026-01-22","close":4.01},{"date":"2026-01-23","close":3.96},{"date":"2026-01-26","close":3.94},{"date":"2026-01-27","close":3.93},{"date":"2026-01-28","close":3.83},{"date":"2026-01-29","close":3.94},{"date":"2026-01-30","close":3.98},{"date":"2026-02-02","close":4.07},{"date":"2026-02-03","close":3.98},{"date":"2026-02-04","close":4.04},{"date":"2026-02-05","close":3.99},{"date":"2026-02-06","close":4.2},{"date":"2026-02-09","close":4.15},{"date":"2026-02-10","close":4.11},{"date":"2026-02-11","close":4.06},{"date":"2026-02-12","close":3.97},{"date":"2026-02-13","close":4.01},{"date":"2026-02-17","close":4.0},{"date":"2026-02-18","close":4.06},{"date":"2026-02-19","close":4.12},{"date":"2026-02-20","close":4.16},{"date":"2026-02-23","close":4.04},{"date":"2026-02-24","close":4.03},{"date":"2026-02-25","close":4.07},{"date":"2026-02-26","close":4.18},{"date":"2026-02-27","close":4.19},{"date":"2026-03-02","close":4.13},{"date":"2026-03-03","close":4.13},{"date":"2026-03-04","close":4.19},{"date":"2026-03-05","close":4.12},{"date":"2026-03-06","close":4.08},{"date":"2026-03-09","close":4.11},{"date":"2026-03-10","close":4.15},{"date":"2026-03-11","close":5.0},{"date":"2026-03-12","close":4.87},{"date":"2026-03-13","close":4.88},{"date":"2026-03-16","close":4.93},{"date":"2026-03-17","close":5.04},{"date":"2026-03-18","close":5.04},{"date":"2026-03-19","close":4.92},{"date":"2026-03-20","close":4.85},{"date":"2026-03-23","close":4.91},{"date":"2026-03-24","close":5.04},{"date":"2026-03-25","close":5.04},{"date":"2026-03-26","close":5.02},{"date":"2026-03-27","close":4.84},{"date":"2026-03-30","close":4.84},{"date":"2026-03-31","close":4.81},{"date":"2026-04-01","close":4.92},{"date":"2026-04-02","close":5.0},{"date":"2026-04-06","close":5.02},{"date":"2026-04-07","close":5.13},{"date":"2026-04-08","close":5.0},{"date":"2026-04-09","close":5.06},{"date":"2026-04-10","close":4.9},{"date":"2026-04-13","close":5.0},{"date":"2026-04-14","close":4.95},{"date":"2026-04-15","close":4.93},{"date":"2026-04-16","close":4.99},{"date":"2026-04-17","close":5.02},{"date":"2026-04-20","close":4.97},{"date":"2026-04-21","close":4.94},{"date":"2026-04-22","close":4.97},{"date":"2026-04-23","close":4.83},{"date":"2026-04-24","close":4.86},{"date":"2026-04-27","close":4.93},{"date":"2026-04-28","close":4.95},{"date":"2026-04-29","close":4.96},{"date":"2026-04-30","close":5.08},{"date":"2026-05-01","close":5.13},{"date":"2026-05-04","close":5.16},{"date":"2026-05-05","close":5.12},{"date":"2026-05-06","close":5.07},{"date":"2026-05-07","close":4.705},{"date":"2026-05-08","close":4.66},{"date":"2026-05-11","close":4.64},{"date":"2026-05-12","close":4.69},{"date":"2026-05-13","close":4.72},{"date":"2026-05-14","close":4.67},{"date":"2026-05-15","close":4.58},{"date":"2026-05-18","close":4.64},{"date":"2026-05-19","close":4.59},{"date":"2026-05-20","close":4.59},{"date":"2026-05-21","close":4.58},{"date":"2026-05-22","close":4.66},{"date":"2026-05-26","close":4.65},{"date":"2026-05-27","close":4.67},{"date":"2026-05-28","close":4.7},{"date":"2026-05-29","close":4.65},{"date":"2026-06-01","close":4.63},{"date":"2026-06-02","close":4.73},{"date":"2026-06-03","close":4.64},{"date":"2026-06-04","close":4.7},{"date":"2026-06-05","close":4.62},{"date":"2026-06-08","close":4.64},{"date":"2026-06-09","close":4.73},{"date":"2026-06-10","close":4.66},{"date":"2026-06-11","close":4.66},{"date":"2026-06-12","close":4.68},{"date":"2026-06-15","close":4.7},{"date":"2026-06-16","close":4.68},{"date":"2026-06-17","close":4.71},{"date":"2026-06-18","close":4.86},{"date":"2026-06-22","close":4.74},{"date":"2026-06-23","close":4.79},{"date":"2026-06-24","close":4.7},{"date":"2026-06-25","close":4.7},{"date":"2026-06-26","close":4.69},{"date":"2026-06-29","close":4.66},{"date":"2026-06-30","close":4.66},{"date":"2026-07-01","close":4.7},{"date":"2026-07-02","close":4.54},{"date":"2026-07-06","close":4.5},{"date":"2026-07-07","close":4.45},{"date":"2026-07-08","close":4.46},{"date":"2026-07-09","close":4.38},{"date":"2026-07-10","close":4.42},{"date":"2026-07-13","close":4.41},{"date":"2026-07-14","close":4.37},{"date":"2026-07-15","close":4.45},{"date":"2026-07-16","close":4.47},{"date":"2026-07-17","close":4.54},{"date":"2026-07-20","close":4.54},{"date":"2026-07-21","close":4.6},{"date":"2026-07-22","close":4.57},{"date":"2026-07-23","close":4.62},{"date":"2026-07-24","close":4.66},{"date":"2026-07-27","close":4.63},{"date":"2026-07-28","close":4.63},{"date":"2026-07-29","close":4.52},{"date":"2026-07-30","close":4.41},{"date":"2026-07-31","close":4.43},{"date":"2026-08-03","close":4.63},{"date":"2026-08-04","close":4.61},{"date":"2026-08-05","close":4.54},{"date":"2026-08-06","close":4.67},{"date":"2026-08-07","close":4.82},{"date":"2026-08-10","close":4.77},{"date":"2026-08-11","close":4.62},{"date":"2026-08-12","close":4.66},{"date":"2026-08-13","close":4.6},{"date":"2026-08-14","close":4.59},{"date":"2026-08-17","close":4.68},{"date":"2026-08-18","close":4.67},{"date":"2026-08-19","close":4.55},{"date":"2026-08-20","close":4.51},{"date":"2026-08-21","close":4.51},{"date":"2026-08-24","close":4.51},{"date":"2026-08-25","close":4.5},{"date":"2026-08-26","close":4.49},{"date":"2026-08-27","close":4.49},{"date":"2026-08-28","close":4.47},{"date":"2026-08-31","close":4.44},{"date":"2026-09-01","close":4.52},{"date":"2026-09-02","close":4.63},{"date":"2026-09-03","close":4.51},{"date":"2026-09-04","close":4.54},{"date":"2026-09-08","close":4.56},{"date":"2026-09-09","close":4.56},{"date":"2026-09-10","close":4.57},{"date":"2026-09-11","close":4.57},{"date":"2026-09-14","close":4.48},{"date":"2026-09-15","close":4.56},{"date":"2026-09-16","close":4.54},{"date":"2026-09-17","close":4.53},{"date":"2026-09-18","close":4.51},{"date":"2026-09-21","close":4.36},{"date":"2026-09-22","close":4.34},{"date":"2026-09-23","close":4.32},{"date":"2026-09-24","close":4.31},{"date":"2026-09-25","close":4.27},{"date":"2026-09-28","close":4.3},{"date":"2026-09-29","close":4.33},{"date":"2026-09-30","close":4.31},{"date":"2026-10-01","close":4.36},{"date":"2026-10-02","close":4.34},{"date":"2026-10-05","close":4.3},{"date":"2026-10-06","close":4.37},{"date":"2026-10-07","close":4.355},{"date":"2026-10-08","close":4.39},{"date":"2026-10-09","close":4.32},{"date":"2026-10-12","close":4.34},{"date":"2026-10-13","close":4.4},{"date":"2026-10-14","close":4.3},{"date":"2026-10-15","close":4.23},{"date":"2026-10-16","close":4.23},{"date":"2026-10-19","close":4.17},{"date":"2026-10-20","close":4.2},{"date":"2026-10-21","close":4.18},{"date":"2026-10-22","close":4.18}],"chart_data":[{"date":"2024-10-23","open":4.71,"high":4.81,"low":4.71,"close":4.78,"volume":229810,"rsi_14":68.29,"sma_20":4.62,"sma_60":4.7,"sma_120":5.0},{"date":"2024-10-24","open":4.77,"high":4.81,"low":4.74,"close":4.74,"volume":108370,"rsi_14":62.96,"sma_20":4.61,"sma_60":4.69,"sma_120":5.0},{"date":"2024-10-25","open":4.74,"high":4.78,"low":4.74,"close":4.75,"volume":175087,"rsi_14":67.53,"sma_20":4.62,"sma_60":4.68,"sma_120":4.99},{"date":"2024-10-28","open":4.79,"high":4.83,"low":4.74,"close":4.74,"volume":133517,"rsi_14":63.38,"sma_20":4.62,"sma_60":4.68,"sma_120":4.99},{"date":"2024-10-29","open":4.71,"high":4.79,"low":4.71,"close":4.76,"volume":98111,"rsi_14":64.38,"sma_20":4.63,"sma_60":4.68,"sma_120":4.99},{"date":"2024-10-30","open":4.78,"high":4.79,"low":4.62,"close":4.62,"volume":218608,"rsi_14":55.95,"sma_20":4.64,"sma_60":4.68,"sma_120":4.98},{"date":"2024-10-31","open":4.62,"high":4.67,"low":4.52,"close":4.52,"volume":362133,"rsi_14":45.35,"sma_20":4.65,"sma_60":4.67,"sma_120":4.98},{"date":"2024-11-01","open":4.52,"high":4.67,"low":4.52,"close":4.59,"volume":333874,"rsi_14":50.0,"sma_20":4.65,"sma_60":4.67,"sma_120":4.97},{"date":"2024-11-04","open":4.58,"high":4.58,"low":4.34,"close":4.36,"volume":503615,"rsi_14":42.59,"sma_20":4.64,"sma_60":4.66,"sma_120":4.96},{"date":"2024-11-05","open":4.34,"high":4.48,"low":4.34,"close":4.46,"volume":514795,"rsi_14":40.38,"sma_20":4.64,"sma_60":4.66,"sma_120":4.96},{"date":"2024-11-06","open":4.69,"high":4.79,"low":4.63,"close":4.72,"volume":454609,"rsi_14":47.9,"sma_20":4.65,"sma_60":4.67,"sma_120":4.95},{"date":"2024-11-07","open":4.73,"high":4.78,"low":4.65,"close":4.68,"volume":252534,"rsi_14":47.9,"sma_20":4.66,"sma_60":4.67,"sma_120":4.95},{"date":"2024-11-08","open":4.68,"high":4.7,"low":4.64,"close":4.69,"volume":145452,"rsi_14":45.61,"sma_20":4.66,"sma_60":4.67,"sma_120":4.94},{"date":"2024-11-11","open":4.71,"high":4.77,"low":4.69,"close":4.73,"volume":273068,"rsi_14":50.0,"sma_20":4.67,"sma_60":4.67,"sma_120":4.93},{"date":"2024-11-12","open":4.24,"high":4.65,"low":4.14,"close":4.31,"volume":1109133,"rsi_14":34.23,"sma_20":4.66,"sma_60":4.66,"sma_120":4.92},{"date":"2024-11-13","open":4.34,"high":4.37,"low":4.21,"close":4.31,"volume":487849,"rsi_14":35.17,"sma_20":4.64,"sma_60":4.65,"sma_120":4.91},{"date":"2024-11-14","open":4.34,"high":4.46,"low":4.32,"close":4.37,"volume":308574,"rsi_14":37.33,"sma_20":4.62,"sma_60":4.65,"sma_120":4.9},{"date":"2024-11-15","open":4.38,"high":4.46,"low":4.36,"close":4.43,"volume":299324,"rsi_14":40.0,"sma_20":4.6,"sma_60":4.64,"sma_120":4.89},{"date":"2024-11-18","open":4.44,"high":4.56,"low":4.44,"close":4.51,"volume":313499,"rsi_14":42.24,"sma_20":4.59,"sma_60":4.64,"sma_120":4.88},{"date":"2024-11-19","open":4.51,"high":4.51,"low":4.42,"close":4.42,"volume":297766,"rsi_14":43.59,"sma_20":4.57,"sma_60":4.63,"sma_120":4.87},{"date":"2024-11-20","open":4.43,"high":4.48,"low":4.4,"close":4.45,"volume":282716,"rsi_14":47.65,"sma_20":4.56,"sma_60":4.63,"sma_120":4.86},{"date":"2024-11-21","open":4.46,"high":4.54,"low":4.46,"close":4.53,"volume":131314,"rsi_14":48.0,"sma_20":4.55,"sma_60":4.63,"sma_120":4.85},{"date":"2024-11-22","open":4.54,"high":4.59,"low":4.52,"close":4.56,"volume":137130,"rsi_14":57.69,"sma_20":4.54,"sma_60":4.62,"sma_120":4.85},{"date":"2024-11-25","open":4.56,"high":4.66,"low":4.54,"close":4.58,"volume":155156,"rsi_14":54.92,"sma_20":4.53,"sma_60":4.62,"sma_120":4.84},{"date":"2024-11-26","open":4.59,"high":4.59,"low":4.5,"close":4.5,"volume":126183,"rsi_14":39.42,"sma_20":4.52,"sma_60":4.62,"sma_120":4.83},{"date":"2024-11-27","open":4.51,"high":4.54,"low":4.49,"close":4.49,"volume":248253,"rsi_14":40.59,"sma_20":4.51,"sma_60":4.61,"sma_120":4.83},{"date":"2024-11-29","open":4.52,"high":4.58,"low":4.51,"close":4.55,"volume":129353,"rsi_14":43.4,"sma_20":4.51,"sma_60":4.61,"sma_120":4.82},{"date":"2024-12-02","open":4.57,"high":4.57,"low":4.42,"close":4.42,"volume":448566,"rsi_14":36.52,"sma_20":4.5,"sma_60":4.6,"sma_120":4.82},{"date":"2024-12-03","open":4.44,"high":4.49,"low":4.38,"close":4.47,"volume":326448,"rsi_14":60.26,"sma_20":4.51,"sma_60":4.6,"sma_120":4.81},{"date":"2024-12-04","open":4.49,"high":4.55,"low":4.47,"close":4.52,"volume":199684,"rsi_14":62.65,"sma_20":4.51,"sma_60":4.6,"sma_120":4.8},{"date":"2024-12-05","open":4.51,"high":4.56,"low":4.49,"close":4.56,"volume":134050,"rsi_14":61.73,"sma_20":4.5,"sma_60":4.6,"sma_120":4.8},{"date":"2024-12-06","open":4.59,"high":4.59,"low":4.48,"close":4.53,"volume":174651,"rsi_14":56.41,"sma_20":4.5,"sma_60":4.59,"sma_120":4.79},{"date":"2024-12-09","open":4.53,"high":4.58,"low":4.5,"close":4.5,"volume":162185,"rsi_14":49.32,"sma_20":4.49,"sma_60":4.59,"sma_120":4.79},{"date":"2024-12-10","open":4.51,"high":4.52,"low":4.43,"close":4.44,"volume":258468,"rsi_14":51.43,"sma_20":4.47,"sma_60":4.58,"sma_120":4.78},{"date":"2024-12-11","open":4.44,"high":4.54,"low":4.42,"close":4.53,"volume":481783,"rsi_14":55.26,"sma_20":4.48,"sma_60":4.58,"sma_120":4.78},{"date":"2024-12-12","open":4.53,"high":4.57,"low":4.49,"close":4.5,"volume":251274,"rsi_14":47.89,"sma_20":4.49,"sma_60":4.58,"sma_120":4.77},{"date":"2024-12-13","open":4.5,"high":4.52,"low":4.43,"close":4.48,"volume":182174,"rsi_14":44.29,"sma_20":4.5,"sma_60":4.57,"sma_120":4.77},{"date":"2024-12-16","open":4.46,"high":4.51,"low":4.45,"close":4.49,"volume":164332,"rsi_14":43.48,"sma_20":4.5,"sma_60":4.57,"sma_120":4.77},{"date":"2024-12-17","open":4.45,"high":4.51,"low":4.44,"close":4.5,"volume":150288,"rsi_14":50.0,"sma_20":4.5,"sma_60":4.57,"sma_120":4.76},{"date":"2024-12-18","open":4.52,"high":4.54,"low":4.29,"close":4.31,"volume":265357,"rsi_14":38.75,"sma_20":4.5,"sma_60":4.56,"sma_120":4.76},{"date":"2024-12-19","open":4.33,"high":4.41,"low":4.3,"close":4.31,"volume":304057,"rsi_14":33.78,"sma_20":4.49,"sma_60":4.55,"sma_120":4.75},{"date":"2024-12-20","open":4.26,"high":4.51,"low":4.26,"close":4.42,"volume":845517,"rsi_14":50.0,"sma_20":4.48,"sma_60":4.55,"sma_120":4.75},{"date":"2024-12-23","open":4.42,"high":4.51,"low":4.42,"close":4.45,"volume":230141,"rsi_14":48.57,"sma_20":4.48,"sma_60":4.54,"sma_120":4.74},{"date":"2024-12-24","open":4.47,"high":4.53,"low":4.45,"close":4.51,"volume":97981,"rsi_14":49.3,"sma_20":4.47,"sma_60":4.54,"sma_120":4.74},{"date":"2024-12-26","open":4.49,"high":4.53,"low":4.43,"close":4.44,"volume":147045,"rsi_14":41.89,"sma_20":4.47,"sma_60":4.54,"sma_120":4.73},{"date":"2024-12-27","open":4.44,"high":4.47,"low":4.33,"close":4.37,"volume":132566,"rsi_14":39.74,"sma_20":4.47,"sma_60":4.54,"sma_120":4.72},{"date":"2024-12-30","open":4.35,"high":4.36,"low":4.25,"close":4.33,"volume":122823,"rsi_14":39.24,"sma_20":4.45,"sma_60":4.54,"sma_120":4.71},{"date":"2024-12-31","open":4.36,"high":4.39,"low":4.31,"close":4.34,"volume":208896,"rsi_14":43.24,"sma_20":4.45,"sma_60":4.53,"sma_120":4.71},{"date":"2025-01-02","open":4.37,"high":4.48,"low":4.33,"close":4.35,"volume":188082,"rsi_14":36.36,"sma_20":4.44,"sma_60":4.53,"sma_120":4.7},{"date":"2025-01-03","open":4.38,"high":4.38,"low":4.31,"close":4.32,"volume":144679,"rsi_14":36.36,"sma_20":4.43,"sma_60":4.53,"sma_120":4.69},{"date":"2025-01-06","open":4.35,"high":4.4,"low":4.33,"close":4.34,"volume":127199,"rsi_14":39.39,"sma_20":4.42,"sma_60":4.52,"sma_120":4.68},{"date":"2025-01-07","open":4.37,"high":4.39,"low":4.26,"close":4.32,"volume":163384,"rsi_14":37.31,"sma_20":4.41,"sma_60":4.52,"sma_120":4.67},{"date":"2025-01-08","open":4.31,"high":4.31,"low":4.25,"close":4.26,"volume":160090,"rsi_14":33.33,"sma_20":4.4,"sma_60":4.52,"sma_120":4.66},{"date":"2025-01-10","open":4.23,"high":4.23,"low":4.16,"close":4.22,"volume":176094,"rsi_14":42.11,"sma_20":4.39,"sma_60":4.51,"sma_120":4.65},{"date":"2025-01-13","open":4.2,"high":4.32,"low":4.17,"close":4.32,"volume":183584,"rsi_14":50.75,"sma_20":4.38,"sma_60":4.51,"sma_120":4.64},{"date":"2025-01-14","open":4.36,"high":4.37,"low":4.28,"close":4.33,"volume":90411,"rsi_14":42.11,"sma_20":4.37,"sma_60":4.5,"sma_120":4.63},{"date":"2025-01-15","open":4.4,"high":4.44,"low":4.35,"close":4.37,"volume":152578,"rsi_14":43.1,"sma_20":4.37,"sma_60":4.49,"sma_120":4.62},{"date":"2025-01-16","open":4.35,"high":4.4,"low":4.31,"close":4.37,"volume":120664,"rsi_14":36.54,"sma_20":4.36,"sma_60":4.49,"sma_120":4.61},{"date":"2025-01-17","open":4.4,"high":4.45,"low":4.34,"close":4.39,"volume":207537,"rsi_14":44.68,"sma_20":4.35,"sma_60":4.48,"sma_120":4.6},{"date":"2025-01-21","open":4.43,"high":4.45,"low":4.36,"close":4.44,"volume":151808,"rsi_14":57.78,"sma_20":4.36,"sma_60":4.48,"sma_120":4.59},{"date":"2025-01-22","open":4.45,"high":4.49,"low":4.39,"close":4.43,"volume":217556,"rsi_14":61.9,"sma_20":4.37,"sma_60":4.47,"sma_120":4.58},{"date":"2025-01-23","open":4.41,"high":4.42,"low":4.33,"close":4.37,"volume":116627,"rsi_14":53.19,"sma_20":4.36,"sma_60":4.46,"sma_120":4.58},{"date":"2025-01-24","open":4.36,"high":4.38,"low":4.33,"close":4.35,"volume":130088,"rsi_14":50.0,"sma_20":4.36,"sma_60":4.46,"sma_120":4.57},{"date":"2025-01-27","open":4.34,"high":4.41,"low":4.32,"close":4.32,"volume":125238,"rsi_14":50.0,"sma_20":4.35,"sma_60":4.45,"sma_120":4.57},{"date":"2025-01-28","open":4.34,"high":4.35,"low":4.28,"close":4.3,"volume":133712,"rsi_14":45.83,"sma_20":4.34,"sma_60":4.44,"sma_120":4.56},{"date":"2025-01-29","open":4.29,"high":4.3,"low":4.24,"close":4.3,"volume":120623,"rsi_14":47.83,"sma_20":4.34,"sma_60":4.44,"sma_120":4.56},{"date":"2025-01-30","open":4.32,"high":4.45,"low":4.31,"close":4.38,"volume":135453,"rsi_14":62.5,"sma_20":4.34,"sma_60":4.44,"sma_120":4.55},{"date":"2025-01-31","open":4.4,"high":4.53,"low":4.35,"close":4.36,"volume":138328,"rsi_14":65.22,"sma_20":4.34,"sma_60":4.43,"sma_120":4.55},{"date":"2025-02-03","open":4.27,"high":4.33,"low":4.22,"close":4.24,"volume":122966,"rsi_14":41.67,"sma_20":4.34,"sma_60":4.43,"sma_120":4.55},{"date":"2025-02-04","open":4.24,"high":4.34,"low":4.24,"close":4.3,"volume":110839,"rsi_14":47.17,"sma_20":4.34,"sma_60":4.43,"sma_120":4.55},{"date":"2025-02-05","open":4.31,"high":4.36,"low":4.28,"close":4.35,"volume":186499,"rsi_14":48.15,"sma_20":4.34,"sma_60":4.42,"sma_120":4.54},{"date":"2025-02-06","open":4.38,"high":4.38,"low":4.28,"close":4.3,"volume":113881,"rsi_14":44.07,"sma_20":4.33,"sma_60":4.41,"sma_120":4.54},{"date":"2025-02-07","open":4.29,"high":4.35,"low":4.23,"close":4.26,"volume":149541,"rsi_14":39.34,"sma_20":4.33,"sma_60":4.41,"sma_120":4.54},{"date":"2025-02-10","open":4.26,"high":4.32,"low":4.21,"close":4.25,"volume":179181,"rsi_14":33.33,"sma_20":4.34,"sma_60":4.4,"sma_120":4.53},{"date":"2025-02-11","open":4.23,"high":4.29,"low":4.21,"close":4.25,"volume":67398,"rsi_14":33.93,"sma_20":4.33,"sma_60":4.4,"sma_120":4.53},{"date":"2025-02-12","open":4.25,"high":4.28,"low":4.17,"close":4.22,"volume":90850,"rsi_14":35.85,"sma_20":4.33,"sma_60":4.4,"sma_120":4.53},{"date":"2025-02-13","open":4.22,"high":4.36,"low":4.2,"close":4.34,"volume":143110,"rsi_14":49.21,"sma_20":4.33,"sma_60":4.4,"sma_120":4.52},{"date":"2025-02-14","open":4.37,"high":4.41,"low":4.34,"close":4.35,"volume":104275,"rsi_14":52.46,"sma_20":4.33,"sma_60":4.4,"sma_120":4.52},{"date":"2025-02-18","open":4.33,"high":4.41,"low":4.3,"close":4.38,"volume":93205,"rsi_14":56.45,"sma_20":4.32,"sma_60":4.39,"sma_120":4.52},{"date":"2025-02-19","open":4.36,"high":4.4,"low":4.31,"close":4.4,"volume":63898,"rsi_14":57.81,"sma_20":4.32,"sma_60":4.39,"sma_120":4.51},{"date":"2025-02-20","open":4.37,"high":4.39,"low":4.32,"close":4.34,"volume":56423,"rsi_14":46.77,"sma_20":4.32,"sma_60":4.39,"sma_120":4.51},{"date":"2025-02-21","open":4.38,"high":4.39,"low":4.21,"close":4.21,"volume":113104,"rsi_14":39.73,"sma_20":4.31,"sma_60":4.39,"sma_120":4.51},{"date":"2025-02-24","open":4.26,"high":4.26,"low":4.17,"close":4.23,"volume":222109,"rsi_14":49.21,"sma_20":4.3,"sma_60":4.38,"sma_120":4.5},{"date":"2025-02-25","open":4.22,"high":4.25,"low":4.17,"close":4.19,"volume":111771,"rsi_14":40.98,"sma_20":4.3,"sma_60":4.37,"sma_120":4.5},{"date":"2025-02-26","open":4.18,"high":4.24,"low":4.18,"close":4.24,"volume":69398,"rsi_14":40.98,"sma_20":4.29,"sma_60":4.37,"sma_120":4.49},{"date":"2025-02-27","open":4.24,"high":4.25,"low":4.16,"close":4.16,"volume":138182,"rsi_14":39.06,"sma_20":4.29,"sma_60":4.36,"sma_120":4.49},{"date":"2025-02-28","open":4.19,"high":4.21,"low":4.14,"close":4.2,"volume":127229,"rsi_14":45.31,"sma_20":4.28,"sma_60":4.36,"sma_120":4.48},{"date":"2025-03-03","open":4.2,"high":4.2,"low":3.97,"close":3.99,"volume":426468,"rsi_14":34.52,"sma_20":4.26,"sma_60":4.35,"sma_120":4.48},{"date":"2025-03-04","open":3.94,"high":4.0,"low":3.88,"close":3.94,"volume":321550,"rsi_14":32.58,"sma_20":4.24,"sma_60":4.34,"sma_120":4.47},{"date":"2025-03-05","open":3.94,"high":3.99,"low":3.91,"close":3.98,"volume":245305,"rsi_14":36.67,"sma_20":4.23,"sma_60":4.33,"sma_120":4.47},{"date":"2025-03-06","open":3.94,"high":4.11,"low":3.92,"close":4.09,"volume":210761,"rsi_14":35.96,"sma_20":4.22,"sma_60":4.33,"sma_120":4.46},{"date":"2025-03-07","open":4.07,"high":4.22,"low":4.04,"close":4.19,"volume":290970,"rsi_14":41.84,"sma_20":4.21,"sma_60":4.32,"sma_120":4.46},{"date":"2025-03-10","open":4.15,"high":4.25,"low":4.15,"close":4.19,"volume":314827,"rsi_14":40.0,"sma_20":4.21,"sma_60":4.31,"sma_120":4.45},{"date":"2025-03-11","open":4.22,"high":4.27,"low":4.2,"close":4.23,"volume":141433,"rsi_14":41.24,"sma_20":4.21,"sma_60":4.31,"sma_120":4.45},{"date":"2025-03-12","open":4.24,"high":4.26,"low":4.15,"close":4.22,"volume":185860,"rsi_14":43.48,"sma_20":4.2,"sma_60":4.31,"sma_120":4.44},{"date":"2025-03-13","open":4.24,"high":4.24,"low":3.56,"close":3.61,"volume":1158234,"rsi_14":28.57,"sma_20":4.17,"sma_60":4.29,"sma_120":4.43},{"date":"2025-03-14","open":3.64,"high":3.68,"low":3.42,"close":3.58,"volume":529229,"rsi_14":26.95,"sma_20":4.14,"sma_60":4.28,"sma_120":4.42},{"date":"2025-03-17","open":3.61,"high":3.61,"low":3.47,"close":3.51,"volume":319599,"rsi_14":26.39,"sma_20":4.09,"sma_60":4.26,"sma_120":4.41},{"date":"2025-03-18","open":3.5,"high":3.5,"low":3.42,"close":3.44,"volume":251199,"rsi_14":22.6,"sma_20":4.05,"sma_60":4.24,"sma_120":4.41},{"date":"2025-03-19","open":3.44,"high":3.49,"low":3.38,"close":3.48,"volume":243668,"rsi_14":26.06,"sma_20":4.0,"sma_60":4.23,"sma_120":4.39},{"date":"2025-03-20","open":3.48,"high":3.49,"low":3.4,"close":3.45,"volume":311950,"rsi_14":23.4,"sma_20":3.96,"sma_60":4.21,"sma_120":4.38},{"date":"2025-03-21","open":3.43,"high":3.44,"low":3.37,"close":3.42,"volume":458343,"rsi_14":26.83,"sma_20":3.92,"sma_60":4.2,"sma_120":4.37},{"date":"2025-03-24","open":3.48,"high":3.48,"low":3.39,"close":3.4,"volume":315506,"rsi_14":27.5,"sma_20":3.88,"sma_60":4.18,"sma_120":4.36},{"date":"2025-03-25","open":3.4,"high":3.4,"low":3.34,"close":3.36,"volume":181284,"rsi_14":24.17,"sma_20":3.83,"sma_60":4.16,"sma_120":4.35},{"date":"2025-03-26","open":3.37,"high":3.42,"low":3.33,"close":3.34,"volume":130488,"rsi_14":16.22,"sma_20":3.79,"sma_60":4.14,"sma_120":4.34},{"date":"2025-03-27","open":3.35,"high":3.36,"low":3.28,"close":3.36,"volume":233229,"rsi_14":9.71,"sma_20":3.75,"sma_60":4.13,"sma_120":4.33},{"date":"2025-03-28","open":3.36,"high":3.38,"low":3.28,"close":3.31,"volume":134095,"rsi_14":9.26,"sma_20":3.7,"sma_60":4.11,"sma_120":4.32},{"date":"2025-03-31","open":3.29,"high":3.29,"low":3.19,"close":3.2,"volume":230216,"rsi_14":5.22,"sma_20":3.67,"sma_60":4.09,"sma_120":4.31},{"date":"2025-04-01","open":3.19,"high":3.4,"low":3.14,"close":3.36,"volume":603193,"rsi_14":16.92,"sma_20":3.64,"sma_60":4.07,"sma_120":4.3},{"date":"2025-04-02","open":3.31,"high":3.43,"low":3.29,"close":3.35,"volume":307774,"rsi_14":31.43,"sma_20":3.6,"sma_60":4.06,"sma_120":4.29},{"date":"2025-04-03","open":3.18,"high":3.24,"low":3.03,"close":3.04,"volume":306125,"rsi_14":22.45,"sma_20":3.55,"sma_60":4.03,"sma_120":4.28},{"date":"2025-04-04","open":3.0,"high":3.01,"low":2.76,"close":2.95,"volume":758099,"rsi_14":22.0,"sma_20":3.49,"sma_60":4.01,"sma_120":4.27},{"date":"2025-04-07","open":2.87,"high":3.2,"low":2.84,"close":3.0,"volume":656232,"rsi_14":27.55,"sma_20":3.43,"sma_60":3.99,"sma_120":4.25},{"date":"2025-04-08","open":3.05,"high":3.18,"low":2.9,"close":2.94,"volume":421914,"rsi_14":23.0,"sma_20":3.37,"sma_60":3.97,"sma_120":4.24},{"date":"2025-04-09","open":2.92,"high":3.09,"low":2.85,"close":2.99,"volume":325017,"rsi_14":27.45,"sma_20":3.3,"sma_60":3.95,"sma_120":4.23},{"date":"2025-04-10","open":2.93,"high":2.96,"low":2.77,"close":2.84,"volume":490136,"rsi_14":24.56,"sma_20":3.27,"sma_60":3.92,"sma_120":4.21},{"date":"2025-04-11","open":2.82,"high":2.93,"low":2.7,"close":2.91,"volume":1169202,"rsi_14":29.41,"sma_20":3.23,"sma_60":3.9,"sma_120":4.2},{"date":"2025-04-14","open":3.0,"high":3.14,"low":2.99,"close":3.02,"volume":312640,"rsi_14":36.51,"sma_20":3.21,"sma_60":3.88,"sma_120":4.18},{"date":"2025-04-15","open":3.02,"high":3.13,"low":3.0,"close":3.01,"volume":149745,"rsi_14":36.8,"sma_20":3.19,"sma_60":3.85,"sma_120":4.17},{"date":"2025-04-16","open":2.98,"high":3.02,"low":2.91,"close":2.94,"volume":157297,"rsi_14":33.85,"sma_20":3.16,"sma_60":3.83,"sma_120":4.15},{"date":"2025-04-17","open":2.94,"high":2.96,"low":2.87,"close":2.89,"volume":180607,"rsi_14":33.85,"sma_20":3.13,"sma_60":3.8,"sma_120":4.14},{"date":"2025-04-21","open":2.88,"high":2.94,"low":2.8,"close":2.92,"volume":267732,"rsi_14":38.27,"sma_20":3.11,"sma_60":3.78,"sma_120":4.12},{"date":"2025-04-22","open":2.95,"high":2.99,"low":2.9,"close":2.93,"volume":189776,"rsi_14":29.91,"sma_20":3.08,"sma_60":3.75,"sma_120":4.11},{"date":"2025-04-23","open":2.98,"high":3.04,"low":2.97,"close":2.98,"volume":157647,"rsi_14":33.33,"sma_20":3.06,"sma_60":3.73,"sma_120":4.09},{"date":"2025-04-24","open":3.02,"high":3.08,"low":2.96,"close":3.07,"volume":172214,"rsi_14":51.69,"sma_20":3.05,"sma_60":3.71,"sma_120":4.08},{"date":"2025-04-25","open":3.03,"high":3.23,"low":3.03,"close":3.13,"volume":293961,"rsi_14":60.47,"sma_20":3.04,"sma_60":3.69,"sma_120":4.06},{"date":"2025-04-28","open":3.17,"high":3.17,"low":3.06,"close":3.08,"volume":216783,"rsi_14":54.65,"sma_20":3.03,"sma_60":3.67,"sma_120":4.05},{"date":"2025-04-29","open":3.08,"high":3.14,"low":3.04,"close":3.13,"volume":194398,"rsi_14":61.18,"sma_20":3.02,"sma_60":3.65,"sma_120":4.04},{"date":"2025-04-30","open":3.09,"high":3.1,"low":3.02,"close":3.09,"volume":154687,"rsi_14":55.95,"sma_20":3.01,"sma_60":3.63,"sma_120":4.03},{"date":"2025-05-01","open":3.11,"high":3.16,"low":3.04,"close":3.15,"volume":208279,"rsi_14":70.67,"sma_20":3.0,"sma_60":3.61,"sma_120":4.02},{"date":"2025-05-02","open":3.17,"high":3.21,"low":3.14,"close":3.16,"volume":180011,"rsi_14":68.12,"sma_20":3.01,"sma_60":3.59,"sma_120":4.01},{"date":"2025-05-05","open":3.16,"high":3.16,"low":3.06,"close":3.07,"volume":117070,"rsi_14":53.73,"sma_20":3.01,"sma_60":3.57,"sma_120":3.99},{"date":"2025-05-06","open":3.03,"high":3.1,"low":2.99,"close":3.08,"volume":151522,"rsi_14":55.22,"sma_20":3.02,"sma_60":3.55,"sma_120":3.98},{"date":"2025-05-07","open":3.08,"high":3.12,"low":3.03,"close":3.07,"volume":126642,"rsi_14":60.66,"sma_20":3.02,"sma_60":3.53,"sma_120":3.97},{"date":"2025-05-08","open":3.59,"high":3.65,"low":3.32,"close":3.54,"volume":1115054,"rsi_14":81.55,"sma_20":3.05,"sma_60":3.52,"sma_120":3.96},{"date":"2025-05-09","open":3.53,"high":3.82,"low":3.53,"close":3.77,"volume":455457,"rsi_14":84.62,"sma_20":3.1,"sma_60":3.51,"sma_120":3.95},{"date":"2025-05-12","open":3.85,"high":3.94,"low":3.78,"close":3.89,"volume":604104,"rsi_14":85.82,"sma_20":3.15,"sma_60":3.5,"sma_120":3.95},{"date":"2025-05-13","open":3.92,"high":3.99,"low":3.86,"close":3.88,"volume":258830,"rsi_14":84.62,"sma_20":3.19,"sma_60":3.5,"sma_120":3.95},{"date":"2025-05-14","open":3.86,"high":3.86,"low":3.7,"close":3.73,"volume":283123,"rsi_14":74.26,"sma_20":3.22,"sma_60":3.49,"sma_120":3.94},{"date":"2025-05-15","open":3.71,"high":3.76,"low":3.68,"close":3.71,"volume":147995,"rsi_14":71.97,"sma_20":3.26,"sma_60":3.47,"sma_120":3.93},{"date":"2025-05-16","open":3.71,"high":3.76,"low":3.66,"close":3.72,"volume":216075,"rsi_14":75.0,"sma_20":3.3,"sma_60":3.46,"sma_120":3.93},{"date":"2025-05-19","open":3.69,"high":3.79,"low":3.58,"close":3.77,"volume":247909,"rsi_14":75.0,"sma_20":3.35,"sma_60":3.46,"sma_120":3.92},{"date":"2025-05-20","open":3.76,"high":3.87,"low":3.75,"close":3.82,"volume":216792,"rsi_14":78.29,"sma_20":3.39,"sma_60":3.45,"sma_120":3.92},{"date":"2025-05-21","open":3.78,"high":3.83,"low":3.75,"close":3.78,"volume":175946,"rsi_14":74.8,"sma_20":3.43,"sma_60":3.44,"sma_120":3.91},{"date":"2025-05-22","open":3.8,"high":3.86,"low":3.66,"close":3.67,"volume":225332,"rsi_14":68.61,"sma_20":3.46,"sma_60":3.43,"sma_120":3.9},{"date":"2025-05-23","open":3.61,"high":3.76,"low":3.58,"close":3.74,"volume":178549,"rsi_14":74.81,"sma_20":3.49,"sma_60":3.43,"sma_120":3.9},{"date":"2025-05-27","open":3.85,"high":3.92,"low":3.78,"close":3.86,"volume":160155,"rsi_14":76.71,"sma_20":3.53,"sma_60":3.42,"sma_120":3.89},{"date":"2025-05-28","open":3.86,"high":3.86,"low":3.79,"close":3.83,"volume":117892,"rsi_14":75.68,"sma_20":3.57,"sma_60":3.42,"sma_120":3.88},{"date":"2025-05-29","open":3.87,"high":3.87,"low":3.8,"close":3.83,"volume":67070,"rsi_14":64.36,"sma_20":3.6,"sma_60":3.42,"sma_120":3.88},{"date":"2025-05-30","open":3.83,"high":3.83,"low":3.71,"close":3.73,"volume":230608,"rsi_14":47.73,"sma_20":3.63,"sma_60":3.41,"sma_120":3.87},{"date":"2025-06-02","open":3.74,"high":3.77,"low":3.69,"close":3.71,"volume":271165,"rsi_14":38.46,"sma_20":3.66,"sma_60":3.41,"sma_120":3.87},{"date":"2025-06-03","open":3.73,"high":3.82,"low":3.7,"close":3.77,"volume":193466,"rsi_14":43.37,"sma_20":3.69,"sma_60":3.4,"sma_120":3.86},{"date":"2025-06-04","open":3.77,"high":3.81,"low":3.71,"close":3.72,"volume":90262,"rsi_14":49.32,"sma_20":3.73,"sma_60":3.39,"sma_120":3.85},{"date":"2025-06-05","open":3.73,"high":3.79,"low":3.7,"close":3.75,"volume":99546,"rsi_14":52.7,"sma_20":3.76,"sma_60":3.38,"sma_120":3.85},{"date":"2025-06-06","open":3.81,"high":3.87,"low":3.78,"close":3.83,"volume":102799,"rsi_14":56.79,"sma_20":3.78,"sma_60":3.38,"sma_120":3.84},{"date":"2025-06-09","open":3.84,"high":3.91,"low":3.79,"close":3.82,"volume":160385,"rsi_14":53.25,"sma_20":3.78,"sma_60":3.38,"sma_120":3.84},{"date":"2025-06-10","open":3.83,"high":3.85,"low":3.78,"close":3.83,"volume":144360,"rsi_14":50.68,"sma_20":3.77,"sma_60":3.38,"sma_120":3.83},{"date":"2025-06-11","open":3.86,"high":3.88,"low":3.8,"close":3.82,"volume":381415,"rsi_14":52.86,"sma_20":3.77,"sma_60":3.39,"sma_120":3.82},{"date":"2025-06-12","open":3.78,"high":3.85,"low":3.76,"close":3.81,"volume":184830,"rsi_14":61.67,"sma_20":3.78,"sma_60":3.4,"sma_120":3.82},{"date":"2025-06-13","open":3.86,"high":3.87,"low":3.68,"close":3.68,"volume":170849,"rsi_14":45.45,"sma_20":3.77,"sma_60":3.4,"sma_120":3.81},{"date":"2025-06-16","open":3.69,"high":3.77,"low":3.68,"close":3.72,"volume":122790,"rsi_14":37.93,"sma_20":3.77,"sma_60":3.4,"sma_120":3.81},{"date":"2025-06-17","open":3.68,"high":3.74,"low":3.67,"close":3.68,"volume":145501,"rsi_14":37.29,"sma_20":3.77,"sma_60":3.41,"sma_120":3.8},{"date":"2025-06-18","open":3.66,"high":3.72,"low":3.6,"close":3.66,"volume":161044,"rsi_14":36.07,"sma_20":3.76,"sma_60":3.41,"sma_120":3.8},{"date":"2025-06-20","open":3.69,"high":3.75,"low":3.57,"close":3.58,"volume":255165,"rsi_14":37.29,"sma_20":3.75,"sma_60":3.42,"sma_120":3.79},{"date":"2025-06-23","open":3.57,"high":3.64,"low":3.55,"close":3.61,"volume":124042,"rsi_14":41.67,"sma_20":3.75,"sma_60":3.42,"sma_120":3.78},{"date":"2025-06-24","open":3.63,"high":3.66,"low":3.6,"close":3.65,"volume":137334,"rsi_14":39.66,"sma_20":3.74,"sma_60":3.43,"sma_120":3.78},{"date":"2025-06-25","open":3.64,"high":3.64,"low":3.55,"close":3.56,"volume":135011,"rsi_14":37.1,"sma_20":3.73,"sma_60":3.43,"sma_120":3.77},{"date":"2025-06-26","open":3.56,"high":3.79,"low":3.56,"close":3.62,"volume":135588,"rsi_14":40.0,"sma_20":3.72,"sma_60":3.44,"sma_120":3.76},{"date":"2025-06-27","open":3.62,"high":3.69,"low":3.6,"close":3.69,"volume":349714,"rsi_14":39.06,"sma_20":3.71,"sma_60":3.44,"sma_120":3.76},{"date":"2025-06-30","open":3.71,"high":3.71,"low":3.57,"close":3.58,"volume":117814,"rsi_14":33.78,"sma_20":3.7,"sma_60":3.45,"sma_120":3.75},{"date":"2025-07-01","open":3.55,"high":3.73,"low":3.52,"close":3.67,"volume":156809,"rsi_14":40.24,"sma_20":3.7,"sma_60":3.46,"sma_120":3.75},{"date":"2025-07-02","open":3.68,"high":3.74,"low":3.68,"close":3.74,"volume":101992,"rsi_14":45.45,"sma_20":3.7,"sma_60":3.47,"sma_120":3.74},{"date":"2025-07-03","open":3.76,"high":3.78,"low":3.72,"close":3.74,"volume":66795,"rsi_14":45.98,"sma_20":3.7,"sma_60":3.48,"sma_120":3.74},{"date":"2025-07-07","open":3.71,"high":3.76,"low":3.68,"close":3.69,"volume":144488,"rsi_14":50.63,"sma_20":3.7,"sma_60":3.49,"sma_120":3.73},{"date":"2025-07-08","open":3.71,"high":3.82,"low":3.7,"close":3.79,"volume":201316,"rsi_14":54.12,"sma_20":3.7,"sma_60":3.51,"sma_120":3.73},{"date":"2025-07-09","open":3.79,"high":3.89,"low":3.78,"close":3.81,"volume":167375,"rsi_14":57.83,"sma_20":3.7,"sma_60":3.52,"sma_120":3.72},{"date":"2025-07-10","open":3.79,"high":3.91,"low":3.79,"close":3.84,"volume":247241,"rsi_14":60.71,"sma_20":3.7,"sma_60":3.54,"sma_120":3.72},{"date":"2025-07-11","open":3.84,"high":4.02,"low":3.82,"close":3.97,"volume":375450,"rsi_14":71.91,"sma_20":3.7,"sma_60":3.56,"sma_120":3.72},{"date":"2025-07-14","open":3.97,"high":3.97,"low":3.73,"close":3.77,"volume":328133,"rsi_14":57.55,"sma_20":3.7,"sma_60":3.57,"sma_120":3.71},{"date":"2025-07-15","open":3.78,"high":3.8,"low":3.64,"close":3.66,"volume":234404,"rsi_14":50.44,"sma_20":3.7,"sma_60":3.58,"sma_120":3.7},{"date":"2025-07-16","open":3.69,"high":3.76,"low":3.62,"close":3.76,"volume":177020,"rsi_14":58.77,"sma_20":3.7,"sma_60":3.59,"sma_120":3.7},{"date":"2025-07-17","open":3.76,"high":3.82,"low":3.75,"close":3.76,"volume":120194,"rsi_14":56.48,"sma_20":3.71,"sma_60":3.61,"sma_120":3.69},{"date":"2025-07-18","open":3.79,"high":3.79,"low":3.67,"close":3.7,"volume":115005,"rsi_14":50.47,"sma_20":3.71,"sma_60":3.62,"sma_120":3.69},{"date":"2025-07-21","open":3.71,"high":3.79,"low":3.63,"close":3.64,"volume":106728,"rsi_14":52.94,"sma_20":3.71,"sma_60":3.63,"sma_120":3.68},{"date":"2025-07-22","open":3.67,"high":3.72,"low":3.64,"close":3.69,"volume":98589,"rsi_14":51.02,"sma_20":3.72,"sma_60":3.64,"sma_120":3.68},{"date":"2025-07-23","open":3.73,"high":3.79,"low":3.69,"close":3.79,"volume":116075,"rsi_14":52.48,"sma_20":3.72,"sma_60":3.65,"sma_120":3.67},{"date":"2025-07-24","open":3.77,"high":3.85,"low":3.76,"close":3.78,"volume":110243,"rsi_14":51.96,"sma_20":3.73,"sma_60":3.67,"sma_120":3.67},{"date":"2025-07-25","open":3.8,"high":3.81,"low":3.73,"close":3.77,"volume":143908,"rsi_14":54.08,"sma_20":3.74,"sma_60":3.68,"sma_120":3.66},{"date":"2025-07-28","open":3.79,"high":3.83,"low":3.75,"close":3.82,"volume":160342,"rsi_14":51.61,"sma_20":3.75,"sma_60":3.69,"sma_120":3.66},{"date":"2025-07-29","open":3.84,"high":3.88,"low":3.71,"close":3.74,"volume":134867,"rsi_14":46.46,"sma_20":3.76,"sma_60":3.7,"sma_120":3.65},{"date":"2025-07-30","open":3.77,"high":3.8,"low":3.58,"close":3.61,"volume":226114,"rsi_14":39.45,"sma_20":3.75,"sma_60":3.71,"sma_120":3.65},{"date":"2025-07-31","open":3.59,"high":3.64,"low":3.52,"close":3.54,"volume":118007,"rsi_14":29.13,"sma_20":3.74,"sma_60":3.71,"sma_120":3.64},{"date":"2025-08-01","open":3.5,"high":3.52,"low":3.36,"close":3.43,"volume":222753,"rsi_14":31.91,"sma_20":3.73,"sma_60":3.72,"sma_120":3.64},{"date":"2025-08-04","open":3.43,"high":3.56,"low":3.43,"close":3.56,"volume":138775,"rsi_14":44.79,"sma_20":3.72,"sma_60":3.73,"sma_120":3.63},{"date":"2025-08-05","open":3.56,"high":3.65,"low":3.56,"close":3.59,"volume":127516,"rsi_14":40.45,"sma_20":3.71,"sma_60":3.73,"sma_120":3.62},{"date":"2025-08-06","open":3.57,"high":3.69,"low":3.12,"close":3.26,"volume":716334,"rsi_14":29.51,"sma_20":3.68,"sma_60":3.72,"sma_120":3.62},{"date":"2025-08-07","open":3.28,"high":3.35,"low":3.18,"close":3.33,"volume":310854,"rsi_14":34.69,"sma_20":3.66,"sma_60":3.71,"sma_120":3.61},{"date":"2025-08-08","open":3.35,"high":3.36,"low":3.23,"close":3.25,"volume":282295,"rsi_14":34.27,"sma_20":3.62,"sma_60":3.7,"sma_120":3.6},{"date":"2025-08-11","open":3.25,"high":3.29,"low":3.24,"close":3.29,"volume":175015,"rsi_14":33.74,"sma_20":3.6,"sma_60":3.69,"sma_120":3.59},{"date":"2025-08-12","open":3.32,"high":3.49,"low":3.28,"close":3.34,"volume":414511,"rsi_14":30.93,"sma_20":3.58,"sma_60":3.69,"sma_120":3.58},{"date":"2025-08-13","open":3.34,"high":3.5,"low":3.32,"close":3.44,"volume":285354,"rsi_14":36.61,"sma_20":3.57,"sma_60":3.68,"sma_120":3.57},{"date":"2025-08-14","open":3.41,"high":3.46,"low":3.37,"close":3.37,"volume":288693,"rsi_14":34.96,"sma_20":3.55,"sma_60":3.67,"sma_120":3.57},{"date":"2025-08-15","open":3.38,"high":3.4,"low":3.34,"close":3.34,"volume":376788,"rsi_14":31.68,"sma_20":3.53,"sma_60":3.67,"sma_120":3.56},{"date":"2025-08-18","open":3.33,"high":3.39,"low":3.3,"close":3.3,"volume":140631,"rsi_14":32.68,"sma_20":3.51,"sma_60":3.66,"sma_120":3.55},{"date":"2025-08-19","open":3.31,"high":3.35,"low":3.21,"close":3.25,"volume":170826,"rsi_14":34.87,"sma_20":3.49,"sma_60":3.65,"sma_120":3.54},{"date":"2025-08-20","open":3.27,"high":3.29,"low":3.21,"close":3.24,"volume":106050,"rsi_14":36.73,"sma_20":3.46,"sma_60":3.64,"sma_120":3.54},{"date":"2025-08-21","open":3.24,"high":3.27,"low":3.17,"close":3.26,"volume":159294,"rsi_14":41.83,"sma_20":3.44,"sma_60":3.63,"sma_120":3.53},{"date":"2025-08-22","open":3.26,"high":3.39,"low":3.26,"close":3.34,"volume":240352,"rsi_14":38.89,"sma_20":3.41,"sma_60":3.63,"sma_120":3.52},{"date":"2025-08-25","open":3.33,"high":3.33,"low":3.25,"close":3.25,"volume":115214,"rsi_14":33.81,"sma_20":3.39,"sma_60":3.62,"sma_120":3.52},{"date":"2025-08-26","open":3.24,"high":3.33,"low":3.24,"close":3.29,"volume":107755,"rsi_14":51.97,"sma_20":3.36,"sma_60":3.61,"sma_120":3.51},{"date":"2025-08-27","open":3.29,"high":3.32,"low":3.26,"close":3.29,"volume":109085,"rsi_14":47.48,"sma_20":3.35,"sma_60":3.6,"sma_120":3.5},{"date":"2025-08-28","open":3.31,"high":3.35,"low":3.24,"close":3.28,"volume":109246,"rsi_14":52.38,"sma_20":3.33,"sma_60":3.59,"sma_120":3.5},{"date":"2025-08-29","open":3.28,"high":3.44,"low":3.24,"close":3.41,"volume":285134,"rsi_14":58.33,"sma_20":3.33,"sma_60":3.59,"sma_120":3.49},{"date":"2025-09-02","open":3.36,"high":3.5,"low":3.32,"close":3.33,"volume":220973,"rsi_14":49.33,"sma_20":3.32,"sma_60":3.58,"sma_120":3.48},{"date":"2025-09-03","open":3.31,"high":3.35,"low":3.23,"close":3.24,"volume":173233,"rsi_14":36.49,"sma_20":3.3,"sma_60":3.57,"sma_120":3.47},{"date":"2025-09-04","open":3.23,"high":3.35,"low":3.21,"close":3.34,"volume":141293,"rsi_14":48.05,"sma_20":3.31,"sma_60":3.56,"sma_120":3.47},{"date":"2025-09-05","open":3.34,"high":3.37,"low":3.29,"close":3.3,"volume":87964,"rsi_14":47.44,"sma_20":3.31,"sma_60":3.55,"sma_120":3.47},{"date":"2025-09-08","open":3.32,"high":3.4,"low":3.32,"close":3.38,"volume":242960,"rsi_14":54.88,"sma_20":3.31,"sma_60":3.55,"sma_120":3.47},{"date":"2025-09-09","open":3.36,"high":3.38,"low":3.2,"close":3.2,"volume":198530,"rsi_14":47.37,"sma_20":3.31,"sma_60":3.54,"sma_120":3.47},{"date":"2025-09-10","open":3.19,"high":3.23,"low":3.15,"close":3.15,"volume":134587,"rsi_14":45.45,"sma_20":3.3,"sma_60":3.53,"sma_120":3.46},{"date":"2025-09-11","open":3.13,"high":3.29,"low":3.13,"close":3.26,"volume":157598,"rsi_14":50.0,"sma_20":3.29,"sma_60":3.52,"sma_120":3.46},{"date":"2025-09-12","open":3.27,"high":3.35,"low":3.25,"close":3.29,"volume":584352,"rsi_14":47.57,"sma_20":3.29,"sma_60":3.51,"sma_120":3.46},{"date":"2025-09-15","open":3.31,"high":3.42,"low":3.29,"close":3.36,"volume":233936,"rsi_14":55.45,"sma_20":3.29,"sma_60":3.51,"sma_120":3.46},{"date":"2025-09-16","open":3.37,"high":3.43,"low":3.36,"close":3.4,"volume":212967,"rsi_14":55.45,"sma_20":3.29,"sma_60":3.51,"sma_120":3.46},{"date":"2025-09-17","open":3.4,"high":3.46,"low":3.29,"close":3.31,"volume":157285,"rsi_14":50.91,"sma_20":3.3,"sma_60":3.5,"sma_120":3.46},{"date":"2025-09-18","open":3.32,"high":3.44,"low":3.32,"close":3.4,"volume":185754,"rsi_14":55.08,"sma_20":3.3,"sma_60":3.5,"sma_120":3.46},{"date":"2025-09-19","open":3.4,"high":3.44,"low":3.27,"close":3.31,"volume":386702,"rsi_14":45.61,"sma_20":3.31,"sma_60":3.49,"sma_120":3.46},{"date":"2025-09-22","open":3.3,"high":3.35,"low":3.23,"close":3.32,"volume":182431,"rsi_14":49.53,"sma_20":3.31,"sma_60":3.49,"sma_120":3.46},{"date":"2025-09-23","open":3.35,"high":3.38,"low":3.25,"close":3.28,"volume":106179,"rsi_14":51.96,"sma_20":3.31,"sma_60":3.48,"sma_120":3.46},{"date":"2025-09-24","open":3.3,"high":3.35,"low":3.28,"close":3.34,"volume":102380,"rsi_14":50.0,"sma_20":3.31,"sma_60":3.48,"sma_120":3.46},{"date":"2025-09-25","open":3.3,"high":3.3,"low":3.23,"close":3.25,"volume":102586,"rsi_14":47.57,"sma_20":3.31,"sma_60":3.47,"sma_120":3.46},{"date":"2025-09-26","open":3.25,"high":3.32,"low":3.25,"close":3.29,"volume":90163,"rsi_14":45.45,"sma_20":3.31,"sma_60":3.46,"sma_120":3.47},{"date":"2025-09-29","open":3.3,"high":3.31,"low":3.24,"close":3.25,"volume":109361,"rsi_14":52.94,"sma_20":3.3,"sma_60":3.45,"sma_120":3.47},{"date":"2025-09-30","open":3.24,"high":3.29,"low":3.15,"close":3.25,"volume":163238,"rsi_14":56.25,"sma_20":3.3,"sma_60":3.45,"sma_120":3.47},{"date":"2025-10-01","open":3.23,"high":3.33,"low":3.2,"close":3.27,"volume":154285,"rsi_14":50.7,"sma_20":3.3,"sma_60":3.44,"sma_120":3.47},{"date":"2025-10-02","open":3.28,"high":3.29,"low":3.18,"close":3.2,"volume":119216,"rsi_14":44.0,"sma_20":3.29,"sma_60":3.43,"sma_120":3.48},{"date":"2025-10-03","open":3.22,"high":3.34,"low":3.22,"close":3.29,"volume":93647,"rsi_14":45.45,"sma_20":3.29,"sma_60":3.42,"sma_120":3.48},{"date":"2025-10-06","open":3.32,"high":3.37,"low":3.3,"close":3.35,"volume":128435,"rsi_14":46.84,"sma_20":3.29,"sma_60":3.41,"sma_120":3.48},{"date":"2025-10-07","open":3.35,"high":3.39,"low":3.34,"close":3.36,"volume":76286,"rsi_14":53.52,"sma_20":3.3,"sma_60":3.4,"sma_120":3.48},{"date":"2025-10-08","open":3.37,"high":3.43,"low":3.36,"close":3.4,"volume":96183,"rsi_14":50.0,"sma_20":3.31,"sma_60":3.4,"sma_120":3.49},{"date":"2025-10-09","open":3.4,"high":3.49,"low":3.4,"close":3.44,"volume":159545,"rsi_14":60.66,"sma_20":3.32,"sma_60":3.39,"sma_120":3.49},{"date":"2025-10-10","open":3.45,"high":3.49,"low":3.32,"close":3.36,"volume":174451,"rsi_14":52.94,"sma_20":3.32,"sma_60":3.39,"sma_120":3.5},{"date":"2025-10-13","open":3.39,"high":3.43,"low":3.38,"close":3.41,"volume":131455,"rsi_14":59.42,"sma_20":3.32,"sma_60":3.38,"sma_120":3.5},{"date":"2025-10-14","open":3.37,"high":3.48,"low":3.37,"close":3.42,"volume":96175,"rsi_14":56.25,"sma_20":3.33,"sma_60":3.38,"sma_120":3.5},{"date":"2025-10-15","open":3.43,"high":3.49,"low":3.42,"close":3.45,"volume":110369,"rsi_14":67.24,"sma_20":3.33,"sma_60":3.37,"sma_120":3.51},{"date":"2025-10-16","open":3.47,"high":3.72,"low":3.47,"close":3.62,"volume":384727,"rsi_14":73.24,"sma_20":3.34,"sma_60":3.37,"sma_120":3.51},{"date":"2025-10-17","open":3.59,"high":3.62,"low":3.46,"close":3.49,"volume":267718,"rsi_14":65.0,"sma_20":3.35,"sma_60":3.36,"sma_120":3.52},{"date":"2025-10-20","open":3.54,"high":3.6,"low":3.53,"close":3.55,"volume":219201,"rsi_14":67.44,"sma_20":3.36,"sma_60":3.36,"sma_120":3.52},{"date":"2025-10-21","open":3.56,"high":3.62,"low":3.55,"close":3.56,"volume":117465,"rsi_14":67.06,"sma_20":3.38,"sma_60":3.36,"sma_120":3.52},{"date":"2025-10-22","open":3.55,"high":3.6,"low":3.44,"close":3.5,"volume":124072,"rsi_14":67.86,"sma_20":3.39,"sma_60":3.35,"sma_120":3.53},{"date":"2025-10-23","open":3.52,"high":3.59,"low":3.5,"close":3.57,"volume":78664,"rsi_14":67.07,"sma_20":3.4,"sma_60":3.35,"sma_120":3.53},{"date":"2025-10-24","open":3.61,"high":3.61,"low":3.5,"close":3.55,"volume":126824,"rsi_14":62.82,"sma_20":3.41,"sma_60":3.35,"sma_120":3.53},{"date":"2025-10-27","open":3.53,"high":3.55,"low":3.42,"close":3.44,"volume":134771,"rsi_14":54.55,"sma_20":3.42,"sma_60":3.35,"sma_120":3.54},{"date":"2025-10-28","open":3.44,"high":3.49,"low":3.38,"close":3.42,"volume":136451,"rsi_14":51.16,"sma_20":3.43,"sma_60":3.35,"sma_120":3.54},{"date":"2025-10-29","open":3.42,"high":3.5,"low":3.3,"close":3.32,"volume":135851,"rsi_14":43.48,"sma_20":3.43,"sma_60":3.35,"sma_120":3.54},{"date":"2025-10-30","open":3.31,"high":3.35,"low":3.3,"close":3.34,"volume":83064,"rsi_14":48.84,"sma_20":3.44,"sma_60":3.35,"sma_120":3.53},{"date":"2025-10-31","open":3.36,"high":3.5,"low":3.31,"close":3.47,"volume":341023,"rsi_14":53.19,"sma_20":3.45,"sma_60":3.35,"sma_120":3.53},{"date":"2025-11-03","open":3.45,"high":3.5,"low":3.24,"close":3.26,"volume":221513,"rsi_14":42.98,"sma_20":3.45,"sma_60":3.35,"sma_120":3.52},{"date":"2025-11-04","open":3.25,"high":3.33,"low":3.24,"close":3.28,"volume":117946,"rsi_14":42.48,"sma_20":3.44,"sma_60":3.35,"sma_120":3.52},{"date":"2025-11-05","open":3.42,"high":3.71,"low":3.4,"close":3.62,"volume":616658,"rsi_14":50.0,"sma_20":3.45,"sma_60":3.35,"sma_120":3.52},{"date":"2025-11-06","open":3.62,"high":3.72,"low":3.56,"close":3.58,"volume":321995,"rsi_14":53.72,"sma_20":3.46,"sma_60":3.36,"sma_120":3.52},{"date":"2025-11-07","open":3.58,"high":3.59,"low":3.45,"close":3.56,"volume":273116,"rsi_14":50.43,"sma_20":3.47,"sma_60":3.36,"sma_120":3.52},{"date":"2025-11-10","open":3.58,"high":3.66,"low":3.5,"close":3.65,"volume":290586,"rsi_14":53.6,"sma_20":3.48,"sma_60":3.36,"sma_120":3.52},{"date":"2025-11-11","open":3.68,"high":3.74,"low":3.67,"close":3.71,"volume":195845,"rsi_14":58.4,"sma_20":3.5,"sma_60":3.37,"sma_120":3.52},{"date":"2025-11-12","open":3.71,"high":3.77,"low":3.61,"close":3.63,"volume":203034,"rsi_14":52.38,"sma_20":3.51,"sma_60":3.38,"sma_120":3.51},{"date":"2025-11-13","open":3.63,"high":3.75,"low":3.59,"close":3.65,"volume":364909,"rsi_14":53.97,"sma_20":3.51,"sma_60":3.38,"sma_120":3.51},{"date":"2025-11-14","open":3.65,"high":3.73,"low":3.52,"close":3.67,"volume":257693,"rsi_14":59.83,"sma_20":3.52,"sma_60":3.39,"sma_120":3.51},{"date":"2025-11-17","open":3.65,"high":3.66,"low":3.48,"close":3.5,"volume":118885,"rsi_14":53.03,"sma_20":3.51,"sma_60":3.39,"sma_120":3.51},{"date":"2025-11-18","open":3.47,"high":3.51,"low":3.45,"close":3.45,"volume":127488,"rsi_14":55.12,"sma_20":3.51,"sma_60":3.4,"sma_120":3.51},{"date":"2025-11-19","open":3.45,"high":3.54,"low":3.43,"close":3.5,"volume":230754,"rsi_14":56.15,"sma_20":3.51,"sma_60":3.4,"sma_120":3.5},{"date":"2025-11-20","open":3.54,"high":3.61,"low":3.45,"close":3.49,"volume":227223,"rsi_14":50.85,"sma_20":3.5,"sma_60":3.4,"sma_120":3.5},{"date":"2025-11-21","open":3.5,"high":3.64,"low":3.48,"close":3.58,"volume":212312,"rsi_14":65.09,"sma_20":3.51,"sma_60":3.41,"sma_120":3.5},{"date":"2025-11-24","open":3.6,"high":3.69,"low":3.58,"close":3.6,"volume":98133,"rsi_14":65.09,"sma_20":3.51,"sma_60":3.41,"sma_120":3.5},{"date":"2025-11-25","open":3.63,"high":3.74,"low":3.63,"close":3.68,"volume":163045,"rsi_14":53.75,"sma_20":3.53,"sma_60":3.42,"sma_120":3.5},{"date":"2025-11-26","open":3.65,"high":3.72,"low":3.64,"close":3.7,"volume":192430,"rsi_14":57.69,"sma_20":3.55,"sma_60":3.43,"sma_120":3.5},{"date":"2025-11-28","open":3.69,"high":3.75,"low":3.66,"close":3.74,"volume":117587,"rsi_14":61.25,"sma_20":3.57,"sma_60":3.43,"sma_120":3.5},{"date":"2025-12-01","open":3.71,"high":3.92,"low":3.68,"close":3.85,"volume":234450,"rsi_14":62.2,"sma_20":3.58,"sma_60":3.44,"sma_120":3.5},{"date":"2025-12-02","open":3.84,"high":3.96,"low":3.81,"close":3.86,"volume":596195,"rsi_14":59.74,"sma_20":3.61,"sma_60":3.45,"sma_120":3.5},{"date":"2025-12-03","open":3.86,"high":3.96,"low":3.81,"close":3.96,"volume":222450,"rsi_14":70.89,"sma_20":3.65,"sma_60":3.46,"sma_120":3.5},{"date":"2025-12-04","open":3.93,"high":3.97,"low":3.79,"close":3.83,"volume":143952,"rsi_14":60.0,"sma_20":3.66,"sma_60":3.47,"sma_120":3.5},{"date":"2025-12-05","open":3.84,"high":3.84,"low":3.67,"close":3.7,"volume":187711,"rsi_14":51.49,"sma_20":3.67,"sma_60":3.48,"sma_120":3.5},{"date":"2025-12-08","open":3.72,"high":3.84,"low":3.69,"close":3.73,"volume":197353,"rsi_14":63.22,"sma_20":3.67,"sma_60":3.49,"sma_120":3.5},{"date":"2025-12-09","open":3.74,"high":3.8,"low":3.74,"close":3.76,"volume":92640,"rsi_14":68.24,"sma_20":3.68,"sma_60":3.5,"sma_120":3.5},{"date":"2025-12-10","open":3.76,"high":3.85,"low":3.74,"close":3.8,"volume":561592,"rsi_14":67.86,"sma_20":3.68,"sma_60":3.5,"sma_120":3.5},{"date":"2025-12-11","open":3.82,"high":3.85,"low":3.79,"close":3.81,"volume":168943,"rsi_14":69.05,"sma_20":3.69,"sma_60":3.51,"sma_120":3.51},{"date":"2025-12-12","open":3.81,"high":3.87,"low":3.8,"close":3.85,"volume":234715,"rsi_14":67.09,"sma_20":3.7,"sma_60":3.52,"sma_120":3.51},{"date":"2025-12-15","open":3.86,"high":3.88,"low":3.74,"close":3.78,"volume":131222,"rsi_14":60.71,"sma_20":3.71,"sma_60":3.53,"sma_120":3.51},{"date":"2025-12-16","open":3.78,"high":3.85,"low":3.75,"close":3.83,"volume":439978,"rsi_14":59.26,"sma_20":3.73,"sma_60":3.53,"sma_120":3.51},{"date":"2025-12-17","open":3.82,"high":3.87,"low":3.68,"close":3.71,"volume":151901,"rsi_14":50.55,"sma_20":3.74,"sma_60":3.54,"sma_120":3.51},{"date":"2025-12-18","open":3.72,"high":3.77,"low":3.71,"close":3.73,"volume":152237,"rsi_14":49.44,"sma_20":3.75,"sma_60":3.55,"sma_120":3.51},{"date":"2025-12-19","open":3.72,"high":3.75,"low":3.66,"close":3.7,"volume":173954,"rsi_14":40.74,"sma_20":3.76,"sma_60":3.56,"sma_120":3.51},{"date":"2025-12-22","open":3.7,"high":3.77,"low":3.7,"close":3.73,"volume":74244,"rsi_14":42.17,"sma_20":3.77,"sma_60":3.56,"sma_120":3.51},{"date":"2025-12-23","open":3.67,"high":3.71,"low":3.62,"close":3.67,"volume":154588,"rsi_14":31.65,"sma_20":3.77,"sma_60":3.57,"sma_120":3.51},{"date":"2025-12-24","open":3.67,"high":4.07,"low":3.67,"close":3.8,"volume":121846,"rsi_14":48.1,"sma_20":3.78,"sma_60":3.58,"sma_120":3.51},{"date":"2025-12-26","open":3.79,"high":3.81,"low":3.73,"close":3.73,"volume":253835,"rsi_14":52.05,"sma_20":3.78,"sma_60":3.59,"sma_120":3.51},{"date":"2025-12-29","open":3.73,"high":3.75,"low":3.69,"close":3.73,"volume":77726,"rsi_14":50.0,"sma_20":3.78,"sma_60":3.6,"sma_120":3.51},{"date":"2025-12-30","open":3.72,"high":3.77,"low":3.72,"close":3.73,"volume":88085,"rsi_14":47.76,"sma_20":3.77,"sma_60":3.6,"sma_120":3.51},{"date":"2025-12-31","open":3.73,"high":3.76,"low":3.68,"close":3.74,"volume":123972,"rsi_14":45.31,"sma_20":3.77,"sma_60":3.61,"sma_120":3.51},{"date":"2026-01-02","open":3.76,"high":3.79,"low":3.72,"close":3.74,"volume":173996,"rsi_14":44.44,"sma_20":3.75,"sma_60":3.62,"sma_120":3.51},{"date":"2026-01-05","open":3.73,"high":3.78,"low":3.63,"close":3.63,"volume":79933,"rsi_14":34.29,"sma_20":3.74,"sma_60":3.62,"sma_120":3.51},{"date":"2026-01-06","open":3.65,"high":3.74,"low":3.64,"close":3.72,"volume":134839,"rsi_14":45.83,"sma_20":3.75,"sma_60":3.62,"sma_120":3.51},{"date":"2026-01-07","open":3.71,"high":3.72,"low":3.49,"close":3.55,"volume":249139,"rsi_14":33.33,"sma_20":3.74,"sma_60":3.63,"sma_120":3.51},{"date":"2026-01-08","open":3.54,"high":3.67,"low":3.5,"close":3.64,"volume":167279,"rsi_14":45.68,"sma_20":3.73,"sma_60":3.63,"sma_120":3.51},{"date":"2026-01-09","open":3.65,"high":3.79,"low":3.6,"close":3.76,"volume":194702,"rsi_14":51.65,"sma_20":3.73,"sma_60":3.64,"sma_120":3.51},{"date":"2026-01-12","open":3.75,"high":3.94,"low":3.73,"close":3.9,"volume":247291,"rsi_14":59.8,"sma_20":3.73,"sma_60":3.64,"sma_120":3.51},{"date":"2026-01-13","open":3.9,"high":3.94,"low":3.79,"close":3.83,"volume":265555,"rsi_14":54.72,"sma_20":3.73,"sma_60":3.65,"sma_120":3.51},{"date":"2026-01-14","open":3.83,"high":3.93,"low":3.81,"close":3.82,"volume":175312,"rsi_14":57.43,"sma_20":3.73,"sma_60":3.65,"sma_120":3.51},{"date":"2026-01-15","open":3.84,"high":3.84,"low":3.74,"close":3.77,"volume":164704,"rsi_14":48.39,"sma_20":3.73,"sma_60":3.66,"sma_120":3.51},{"date":"2026-01-16","open":3.77,"high":3.83,"low":3.7,"close":3.81,"volume":120529,"rsi_14":54.44,"sma_20":3.74,"sma_60":3.66,"sma_120":3.51},{"date":"2026-01-20","open":3.77,"high":3.95,"low":3.77,"close":3.93,"volume":199296,"rsi_14":59.8,"sma_20":3.75,"sma_60":3.67,"sma_120":3.51},{"date":"2026-01-21","open":3.94,"high":4.05,"low":3.94,"close":4.0,"volume":263269,"rsi_14":62.39,"sma_20":3.76,"sma_60":3.68,"sma_120":3.51},{"date":"2026-01-22","open":4.0,"high":4.04,"low":3.96,"close":4.01,"volume":173645,"rsi_14":62.39,"sma_20":3.78,"sma_60":3.68,"sma_120":3.52},{"date":"2026-01-23","open":4.0,"high":4.05,"low":3.92,"close":3.96,"volume":138600,"rsi_14":59.65,"sma_20":3.79,"sma_60":3.69,"sma_120":3.52},{"date":"2026-01-26","open":3.96,"high":3.98,"low":3.9,"close":3.94,"volume":87800,"rsi_14":64.76,"sma_20":3.8,"sma_60":3.7,"sma_120":3.53},{"date":"2026-01-27","open":3.93,"high":3.96,"low":3.9,"close":3.93,"volume":67100,"rsi_14":60.82,"sma_20":3.81,"sma_60":3.71,"sma_120":3.53},{"date":"2026-01-28","open":3.93,"high":3.95,"low":3.82,"close":3.83,"volume":73700,"rsi_14":65.56,"sma_20":3.81,"sma_60":3.72,"sma_120":3.53},{"date":"2026-01-29","open":3.83,"high":3.99,"low":3.83,"close":3.94,"volume":286600,"rsi_14":66.3,"sma_20":3.82,"sma_60":3.73,"sma_120":3.54},{"date":"2026-01-30","open":3.9,"high":4.0,"low":3.87,"close":3.98,"volume":263800,"rsi_14":63.1,"sma_20":3.83,"sma_60":3.74,"sma_120":3.54},{"date":"2026-02-02","open":3.99,"high":4.1,"low":3.97,"close":4.07,"volume":246800,"rsi_14":60.76,"sma_20":3.85,"sma_60":3.75,"sma_120":3.55},{"date":"2026-02-03","open":4.09,"high":4.11,"low":3.97,"close":3.98,"volume":187100,"rsi_14":59.26,"sma_20":3.87,"sma_60":3.76,"sma_120":3.56},{"date":"2026-02-04","open":4.0,"high":4.11,"low":3.97,"close":4.04,"volume":227800,"rsi_14":62.79,"sma_20":3.88,"sma_60":3.77,"sma_120":3.56},{"date":"2026-02-05","open":4.0,"high":4.1,"low":3.96,"close":3.99,"volume":489000,"rsi_14":62.79,"sma_20":3.91,"sma_60":3.77,"sma_120":3.57},{"date":"2026-02-06","open":4.03,"high":4.27,"low":4.03,"close":4.2,"volume":470300,"rsi_14":68.93,"sma_20":3.93,"sma_60":3.78,"sma_120":3.57},{"date":"2026-02-09","open":4.22,"high":4.29,"low":4.14,"close":4.15,"volume":199678,"rsi_14":66.67,"sma_20":3.8,"sma_60":3.69,"sma_120":3.52},{"date":"2026-02-10","open":4.18,"high":4.25,"low":4.11,"close":4.11,"volume":224306,"rsi_14":70.69,"sma_20":3.82,"sma_60":3.71,"sma_120":3.53},{"date":"2026-02-11","open":4.11,"high":4.15,"low":3.95,"close":4.06,"volume":213686,"rsi_14":65.18,"sma_20":3.83,"sma_60":3.72,"sma_120":3.53},{"date":"2026-02-12","open":4.08,"high":4.08,"low":3.89,"close":3.97,"volume":178289,"rsi_14":70.19,"sma_20":3.84,"sma_60":3.73,"sma_120":3.54},{"date":"2026-02-13","open":3.95,"high":4.09,"low":3.94,"close":4.01,"volume":125526,"rsi_14":68.69,"sma_20":3.86,"sma_60":3.74,"sma_120":3.54},{"date":"2026-02-17","open":4.02,"high":4.04,"low":3.93,"close":4.0,"volume":126459,"rsi_14":63.64,"sma_20":3.87,"sma_60":3.75,"sma_120":3.55},{"date":"2026-02-18","open":4.0,"high":4.08,"low":4.0,"close":4.06,"volume":171000,"rsi_14":61.62,"sma_20":4.01,"sma_60":3.84,"sma_120":3.62},{"date":"2026-02-19","open":4.05,"high":4.15,"low":4.03,"close":4.12,"volume":251100,"rsi_14":59.57,"sma_20":4.02,"sma_60":3.85,"sma_120":3.63},{"date":"2026-02-20","open":4.13,"high":4.23,"low":4.07,"close":4.16,"volume":275279,"rsi_14":64.44,"sma_20":3.89,"sma_60":3.77,"sma_120":3.56},{"date":"2026-02-23","open":4.12,"high":4.17,"low":4.02,"close":4.04,"volume":232300,"rsi_14":48.45,"sma_20":4.03,"sma_60":3.86,"sma_120":3.64},{"date":"2026-02-24","open":4.05,"high":4.1,"low":4.0,"close":4.03,"volume":198546,"rsi_14":60.42,"sma_20":3.91,"sma_60":3.77,"sma_120":3.56},{"date":"2026-02-25","open":4.05,"high":4.08,"low":3.98,"close":4.07,"volume":64711,"rsi_14":62.63,"sma_20":3.93,"sma_60":3.78,"sma_120":3.57},{"date":"2026-02-26","open":4.06,"high":4.2,"low":4.03,"close":4.18,"volume":195625,"rsi_14":69.52,"sma_20":3.96,"sma_60":3.79,"sma_120":3.58},{"date":"2026-02-27","open":4.15,"high":4.32,"low":4.12,"close":4.19,"volume":232420,"rsi_14":68.63,"sma_20":3.99,"sma_60":3.8,"sma_120":3.58},{"date":"2026-03-02","open":4.13,"high":4.16,"low":4.01,"close":4.13,"volume":357525,"rsi_14":60.42,"sma_20":4.01,"sma_60":3.81,"sma_120":3.59},{"date":"2026-03-03","open":4.05,"high":4.2,"low":3.98,"close":4.13,"volume":372529,"rsi_14":57.3,"sma_20":4.02,"sma_60":3.81,"sma_120":3.6},{"date":"2026-03-04","open":4.15,"high":4.26,"low":4.15,"close":4.19,"volume":257923,"rsi_14":59.57,"sma_20":4.04,"sma_60":3.82,"sma_120":3.6},{"date":"2026-03-05","open":4.15,"high":4.21,"low":4.12,"close":4.12,"volume":96070,"rsi_14":48.28,"sma_20":4.05,"sma_60":3.83,"sma_120":3.61},{"date":"2026-03-06","open":4.04,"high":4.13,"low":3.96,"close":4.08,"volume":209997,"rsi_14":48.28,"sma_20":4.07,"sma_60":3.84,"sma_120":3.62},{"date":"2026-03-09","open":4.02,"high":4.12,"low":3.84,"close":4.11,"volume":486725,"rsi_14":52.94,"sma_20":4.08,"sma_60":3.85,"sma_120":3.62},{"date":"2026-03-10","open":4.06,"high":4.26,"low":4.05,"close":4.15,"volume":159222,"rsi_14":61.25,"sma_20":4.09,"sma_60":3.86,"sma_120":3.63},{"date":"2026-03-11","open":4.5,"high":5.1,"low":4.5,"close":5.0,"volume":2766173,"rsi_14":80.75,"sma_20":4.14,"sma_60":3.89,"sma_120":3.65},{"date":"2026-03-12","open":5.05,"high":5.13,"low":4.67,"close":4.87,"volume":897810,"rsi_14":75.14,"sma_20":4.19,"sma_60":3.91,"sma_120":3.66},{"date":"2026-03-13","open":4.89,"high":4.98,"low":4.75,"close":4.88,"volume":452421,"rsi_14":72.78,"sma_20":4.22,"sma_60":3.93,"sma_120":3.67},{"date":"2026-03-16","open":4.88,"high":4.98,"low":4.8,"close":4.93,"volume":598262,"rsi_14":80.0,"sma_20":4.26,"sma_60":3.95,"sma_120":3.69},{"date":"2026-03-17","open":4.95,"high":5.05,"low":4.92,"close":5.04,"volume":491904,"rsi_14":80.89,"sma_20":4.31,"sma_60":3.97,"sma_120":3.7},{"date":"2026-03-18","open":5.06,"high":5.21,"low":4.99,"close":5.04,"volume":509235,"rsi_14":79.45,"sma_20":4.37,"sma_60":4.0,"sma_120":3.71},{"date":"2026-03-19","open":4.95,"high":5.04,"low":4.88,"close":4.92,"volume":302533,"rsi_14":73.25,"sma_20":4.41,"sma_60":4.01,"sma_120":3.73},{"date":"2026-03-20","open":4.93,"high":4.96,"low":4.8,"close":4.85,"volume":599543,"rsi_14":72.78,"sma_20":4.45,"sma_60":4.03,"sma_120":3.74},{"date":"2026-03-23","open":4.9,"high":4.97,"low":4.86,"close":4.91,"volume":227971,"rsi_14":73.78,"sma_20":4.49,"sma_60":4.05,"sma_120":3.75},{"date":"2026-03-24","open":4.9,"high":5.12,"low":4.88,"close":5.04,"volume":433240,"rsi_14":74.85,"sma_20":4.54,"sma_60":4.07,"sma_120":3.77},{"date":"2026-03-25","open":5.09,"high":5.09,"low":4.99,"close":5.04,"volume":351438,"rsi_14":78.05,"sma_20":4.59,"sma_60":4.09,"sma_120":3.78},{"date":"2026-03-26","open":4.98,"high":5.08,"low":4.98,"close":5.02,"volume":261112,"rsi_14":79.01,"sma_20":4.63,"sma_60":4.11,"sma_120":3.8},{"date":"2026-03-27","open":4.99,"high":4.99,"low":4.76,"close":4.84,"volume":375313,"rsi_14":70.62,"sma_20":4.66,"sma_60":4.13,"sma_120":3.81},{"date":"2026-03-30","open":4.9,"high":5.0,"low":4.78,"close":4.84,"volume":418703,"rsi_14":69.94,"sma_20":4.7,"sma_60":4.15,"sma_120":3.82},{"date":"2026-03-31","open":4.88,"high":4.91,"low":4.78,"close":4.81,"volume":216943,"rsi_14":39.56,"sma_20":4.73,"sma_60":4.16,"sma_120":3.84},{"date":"2026-04-01","open":4.82,"high":4.96,"low":4.81,"close":4.92,"volume":277443,"rsi_14":52.81,"sma_20":4.77,"sma_60":4.18,"sma_120":3.85},{"date":"2026-04-02","open":4.87,"high":5.0,"low":4.83,"close":5.0,"volume":216563,"rsi_14":56.25,"sma_20":4.81,"sma_60":4.2,"sma_120":3.86},{"date":"2026-04-06","open":4.96,"high":5.03,"low":4.93,"close":5.02,"volume":139699,"rsi_14":54.84,"sma_20":4.86,"sma_60":4.22,"sma_120":3.88},{"date":"2026-04-07","open":5.02,"high":5.18,"low":5.0,"close":5.13,"volume":313247,"rsi_14":54.84,"sma_20":4.91,"sma_60":4.24,"sma_120":3.89},{"date":"2026-04-08","open":5.2,"high":5.22,"low":4.95,"close":5.0,"volume":336824,"rsi_14":48.11,"sma_20":4.95,"sma_60":4.26,"sma_120":3.91},{"date":"2026-04-09","open":5.02,"high":5.12,"low":4.94,"close":5.06,"volume":443081,"rsi_14":57.0,"sma_20":4.96,"sma_60":4.29,"sma_120":3.92},{"date":"2026-04-10","open":5.06,"high":5.17,"low":4.88,"close":4.9,"volume":142415,"rsi_14":52.29,"sma_20":4.96,"sma_60":4.31,"sma_120":3.93},{"date":"2026-04-13","open":4.86,"high":5.06,"low":4.83,"close":5.0,"volume":249483,"rsi_14":53.98,"sma_20":4.97,"sma_60":4.33,"sma_120":3.95},{"date":"2026-04-14","open":5.0,"high":5.08,"low":4.92,"close":4.95,"volume":184695,"rsi_14":45.71,"sma_20":4.97,"sma_60":4.35,"sma_120":3.96},{"date":"2026-04-15","open":4.91,"high":5.05,"low":4.88,"close":4.93,"volume":138512,"rsi_14":44.86,"sma_20":4.96,"sma_60":4.37,"sma_120":3.98},{"date":"2026-04-16","open":4.92,"high":5.02,"low":4.89,"close":4.99,"volume":246144,"rsi_14":48.65,"sma_20":4.96,"sma_60":4.39,"sma_120":3.99},{"date":"2026-04-17","open":5.04,"high":5.05,"low":4.93,"close":5.02,"volume":269690,"rsi_14":59.37,"sma_20":4.96,"sma_60":4.41,"sma_120":4.01},{"date":"2026-04-20","open":5.01,"high":5.1,"low":4.96,"close":4.97,"volume":225378,"rsi_14":56.44,"sma_20":4.97,"sma_60":4.43,"sma_120":4.02},{"date":"2026-04-21","open":4.98,"high":5.04,"low":4.91,"close":4.94,"volume":243347,"rsi_14":56.44,"sma_20":4.97,"sma_60":4.45,"sma_120":4.03},{"date":"2026-04-22","open":4.94,"high":4.98,"low":4.92,"close":4.97,"volume":141684,"rsi_14":52.69,"sma_20":4.97,"sma_60":4.47,"sma_120":4.05},{"date":"2026-04-23","open":4.99,"high":5.01,"low":4.78,"close":4.83,"volume":346927,"rsi_14":41.41,"sma_20":4.96,"sma_60":4.49,"sma_120":4.06},{"date":"2026-04-24","open":4.81,"high":4.88,"low":4.73,"close":4.86,"volume":144429,"rsi_14":42.0,"sma_20":4.95,"sma_60":4.51,"sma_120":4.07},{"date":"2026-04-27","open":4.85,"high":4.97,"low":4.85,"close":4.93,"volume":165147,"rsi_14":39.58,"sma_20":4.95,"sma_60":4.54,"sma_120":4.08},{"date":"2026-04-28","open":4.94,"high":4.97,"low":4.92,"close":4.95,"volume":160249,"rsi_14":47.06,"sma_20":4.96,"sma_60":4.56,"sma_120":4.1},{"date":"2026-04-29","open":4.91,"high":5.0,"low":4.9,"close":4.96,"volume":194952,"rsi_14":43.75,"sma_20":4.97,"sma_60":4.57,"sma_120":4.11},{"date":"2026-04-30","open":4.94,"high":5.11,"low":4.91,"close":5.08,"volume":279671,"rsi_14":61.84,"sma_20":4.97,"sma_60":4.59,"sma_120":4.12},{"date":"2026-05-01","open":5.08,"high":5.14,"low":5.05,"close":5.13,"volume":181910,"rsi_14":59.15,"sma_20":4.98,"sma_60":4.62,"sma_120":4.13},{"date":"2026-05-04","open":5.13,"high":5.27,"low":5.11,"close":5.16,"volume":244051,"rsi_14":65.22,"sma_20":4.99,"sma_60":4.64,"sma_120":4.15},{"date":"2026-05-05","open":5.19,"high":5.22,"low":5.12,"close":5.12,"volume":211952,"rsi_14":63.38,"sma_20":4.99,"sma_60":4.66,"sma_120":4.16},{"date":"2026-05-06","open":5.14,"high":5.14,"low":5.06,"close":5.07,"volume":294101,"rsi_14":55.71,"sma_20":4.99,"sma_60":4.68,"sma_120":4.17},{"date":"2026-05-07","open":4.83,"high":4.88,"low":4.51,"close":4.71,"volume":550356,"rsi_14":34.78,"sma_20":4.97,"sma_60":4.69,"sma_120":4.18},{"date":"2026-05-08","open":4.7,"high":4.75,"low":4.57,"close":4.66,"volume":277420,"rsi_14":34.95,"sma_20":4.96,"sma_60":4.7,"sma_120":4.19},{"date":"2026-05-11","open":4.63,"high":4.78,"low":4.53,"close":4.64,"volume":335504,"rsi_14":35.29,"sma_20":4.94,"sma_60":4.71,"sma_120":4.2},{"date":"2026-05-12","open":4.62,"high":4.7,"low":4.61,"close":4.69,"volume":239989,"rsi_14":36.54,"sma_20":4.93,"sma_60":4.72,"sma_120":4.21},{"date":"2026-05-13","open":4.67,"high":4.74,"low":4.66,"close":4.72,"volume":232597,"rsi_14":44.09,"sma_20":4.92,"sma_60":4.73,"sma_120":4.22},{"date":"2026-05-14","open":4.72,"high":4.75,"low":4.64,"close":4.67,"volume":227431,"rsi_14":40.0,"sma_20":4.9,"sma_60":4.74,"sma_120":4.24},{"date":"2026-05-15","open":4.65,"high":4.65,"low":4.52,"close":4.58,"volume":179902,"rsi_14":31.96,"sma_20":4.88,"sma_60":4.75,"sma_120":4.25},{"date":"2026-05-18","open":4.58,"high":4.71,"low":4.56,"close":4.64,"volume":319508,"rsi_14":34.65,"sma_20":4.87,"sma_60":4.76,"sma_120":4.26},{"date":"2026-05-19","open":4.6,"high":4.64,"low":4.58,"close":4.59,"volume":195592,"rsi_14":32.38,"sma_20":4.85,"sma_60":4.77,"sma_120":4.27},{"date":"2026-05-20","open":4.57,"high":4.64,"low":4.56,"close":4.59,"volume":153549,"rsi_14":23.66,"sma_20":4.83,"sma_60":4.78,"sma_120":4.28},{"date":"2026-05-21","open":4.57,"high":4.6,"low":4.51,"close":4.58,"volume":155680,"rsi_14":19.1,"sma_20":4.82,"sma_60":4.79,"sma_120":4.28},{"date":"2026-05-22","open":4.6,"high":4.67,"low":4.57,"close":4.66,"volume":192446,"rsi_14":23.4,"sma_20":4.81,"sma_60":4.8,"sma_120":4.29},{"date":"2026-05-26","open":4.66,"high":4.68,"low":4.58,"close":4.65,"volume":196498,"rsi_14":24.18,"sma_20":4.79,"sma_60":4.8,"sma_120":4.3},{"date":"2026-05-27","open":4.65,"high":4.73,"low":4.64,"close":4.67,"volume":180819,"rsi_14":27.27,"sma_20":4.78,"sma_60":4.81,"sma_120":4.31},{"date":"2026-05-28","open":4.66,"high":4.75,"low":4.64,"close":4.7,"volume":142063,"rsi_14":49.54,"sma_20":4.77,"sma_60":4.82,"sma_120":4.32},{"date":"2026-05-29","open":4.69,"high":4.69,"low":4.62,"close":4.65,"volume":238056,"rsi_14":49.09,"sma_20":4.74,"sma_60":4.83,"sma_120":4.33},{"date":"2026-06-01","open":4.62,"high":4.69,"low":4.59,"close":4.63,"volume":180257,"rsi_14":49.09,"sma_20":4.72,"sma_60":4.84,"sma_120":4.33},{"date":"2026-06-02","open":4.61,"high":4.78,"low":4.6,"close":4.73,"volume":250584,"rsi_14":53.33,"sma_20":4.7,"sma_60":4.85,"sma_120":4.34},{"date":"2026-06-03","open":4.75,"high":4.75,"low":4.62,"close":4.64,"volume":233955,"rsi_14":43.94,"sma_20":4.67,"sma_60":4.86,"sma_120":4.35},{"date":"2026-06-04","open":4.65,"high":4.75,"low":4.62,"close":4.7,"volume":227922,"rsi_14":52.24,"sma_20":4.65,"sma_60":4.87,"sma_120":4.36},{"date":"2026-06-05","open":4.69,"high":4.71,"low":4.58,"close":4.62,"volume":293890,"rsi_14":53.03,"sma_20":4.65,"sma_60":4.86,"sma_120":4.37},{"date":"2026-06-08","open":4.62,"high":4.72,"low":4.62,"close":4.64,"volume":218994,"rsi_14":50.0,"sma_20":4.65,"sma_60":4.86,"sma_120":4.38},{"date":"2026-06-09","open":4.65,"high":4.76,"low":4.65,"close":4.73,"volume":341961,"rsi_14":60.61,"sma_20":4.65,"sma_60":4.85,"sma_120":4.39},{"date":"2026-06-10","open":4.74,"high":4.8,"low":4.66,"close":4.66,"volume":211833,"rsi_14":54.79,"sma_20":4.65,"sma_60":4.85,"sma_120":4.4},{"date":"2026-06-11","open":4.71,"high":4.74,"low":4.62,"close":4.66,"volume":210623,"rsi_14":55.56,"sma_20":4.65,"sma_60":4.84,"sma_120":4.41},{"date":"2026-06-12","open":4.67,"high":4.7,"low":4.64,"close":4.68,"volume":222624,"rsi_14":51.52,"sma_20":4.65,"sma_60":4.84,"sma_120":4.42},{"date":"2026-06-15","open":4.7,"high":4.71,"low":4.64,"close":4.7,"volume":199241,"rsi_14":53.73,"sma_20":4.66,"sma_60":4.83,"sma_120":4.42},{"date":"2026-06-16","open":4.71,"high":4.84,"low":4.68,"close":4.68,"volume":491028,"rsi_14":50.75,"sma_20":4.66,"sma_60":4.83,"sma_120":4.43},{"date":"2026-06-17","open":4.67,"high":4.74,"low":4.63,"close":4.71,"volume":239033,"rsi_14":50.75,"sma_20":4.66,"sma_60":4.83,"sma_120":4.44},{"date":"2026-06-18","open":4.75,"high":4.87,"low":4.73,"close":4.86,"volume":256405,"rsi_14":63.64,"sma_20":4.68,"sma_60":4.82,"sma_120":4.45},{"date":"2026-06-22","open":4.85,"high":4.87,"low":4.74,"close":4.74,"volume":172271,"rsi_14":56.32,"sma_20":4.69,"sma_60":4.82,"sma_120":4.45},{"date":"2026-06-23","open":4.74,"high":4.92,"low":4.73,"close":4.79,"volume":298755,"rsi_14":53.66,"sma_20":4.69,"sma_60":4.82,"sma_120":4.46},{"date":"2026-06-24","open":4.78,"high":4.84,"low":4.68,"close":4.7,"volume":186115,"rsi_14":53.66,"sma_20":4.69,"sma_60":4.81,"sma_120":4.47},{"date":"2026-06-25","open":4.7,"high":4.75,"low":4.69,"close":4.7,"volume":129668,"rsi_14":50.0,"sma_20":4.7,"sma_60":4.81,"sma_120":4.48},{"date":"2026-06-26","open":4.71,"high":4.76,"low":4.66,"close":4.69,"volume":786735,"rsi_14":55.07,"sma_20":4.7,"sma_60":4.81,"sma_120":4.49},{"date":"2026-06-29","open":4.69,"high":4.72,"low":4.62,"close":4.66,"volume":334122,"rsi_14":51.43,"sma_20":4.7,"sma_60":4.8,"sma_120":4.49},{"date":"2026-06-30","open":4.66,"high":4.71,"low":4.62,"close":4.66,"volume":221051,"rsi_14":44.26,"sma_20":4.7,"sma_60":4.8,"sma_120":4.5},{"date":"2026-07-01","open":4.67,"high":4.75,"low":4.63,"close":4.7,"volume":184557,"rsi_14":53.45,"sma_20":4.7,"sma_60":4.79,"sma_120":4.51},{"date":"2026-07-02","open":4.7,"high":4.76,"low":4.54,"close":4.54,"volume":183246,"rsi_14":41.89,"sma_20":4.69,"sma_60":4.78,"sma_120":4.51},{"date":"2026-07-06","open":4.53,"high":4.54,"low":4.48,"close":4.5,"volume":214913,"rsi_14":38.16,"sma_20":4.68,"sma_60":4.78,"sma_120":4.52},{"date":"2026-07-07","open":4.53,"high":4.56,"low":4.38,"close":4.45,"volume":293831,"rsi_14":34.18,"sma_20":4.67,"sma_60":4.77,"sma_120":4.53},{"date":"2026-07-08","open":4.45,"high":4.57,"low":4.42,"close":4.46,"volume":154944,"rsi_14":35.9,"sma_20":4.66,"sma_60":4.76,"sma_120":4.53},{"date":"2026-07-09","open":4.44,"high":4.51,"low":4.32,"close":4.38,"volume":694570,"rsi_14":30.12,"sma_20":4.65,"sma_60":4.75,"sma_120":4.54},{"date":"2026-07-10","open":4.33,"high":4.45,"low":4.29,"close":4.42,"volume":515885,"rsi_14":19.44,"sma_20":4.63,"sma_60":4.74,"sma_120":4.54},{"date":"2026-07-13","open":4.42,"high":4.44,"low":4.37,"close":4.41,"volume":112829,"rsi_14":22.95,"sma_20":4.62,"sma_60":4.73,"sma_120":4.55},{"date":"2026-07-14","open":4.53,"high":4.53,"low":4.37,"close":4.37,"volume":135689,"rsi_14":15.0,"sma_20":4.61,"sma_60":4.72,"sma_120":4.55},{"date":"2026-07-15","open":4.39,"high":4.45,"low":4.37,"close":4.45,"volume":131486,"rsi_14":28.81,"sma_20":4.59,"sma_60":4.71,"sma_120":4.56},{"date":"2026-07-16","open":4.45,"high":4.5,"low":4.42,"close":4.47,"volume":196832,"rsi_14":31.15,"sma_20":4.58,"sma_60":4.7,"sma_120":4.57},{"date":"2026-07-17","open":4.44,"high":4.55,"low":4.44,"close":4.54,"volume":292908,"rsi_14":38.81,"sma_20":4.57,"sma_60":4.7,"sma_120":4.57},{"date":"2026-07-20","open":4.53,"high":4.56,"low":4.46,"close":4.54,"volume":240770,"rsi_14":40.62,"sma_20":4.56,"sma_60":4.69,"sma_120":4.58},{"date":"2026-07-21","open":4.54,"high":4.83,"low":4.54,"close":4.6,"volume":323593,"rsi_14":45.71,"sma_20":4.55,"sma_60":4.68,"sma_120":4.59},{"date":"2026-07-22","open":4.59,"high":4.64,"low":4.54,"close":4.57,"volume":195273,"rsi_14":40.58,"sma_20":4.54,"sma_60":4.68,"sma_120":4.6},{"date":"2026-07-23","open":4.52,"high":4.65,"low":4.52,"close":4.62,"volume":115805,"rsi_14":56.9,"sma_20":4.54,"sma_60":4.67,"sma_120":4.6},{"date":"2026-07-24","open":4.65,"high":4.69,"low":4.62,"close":4.66,"volume":183125,"rsi_14":63.79,"sma_20":4.53,"sma_60":4.67,"sma_120":4.61},{"date":"2026-07-27","open":4.67,"high":4.73,"low":4.58,"close":4.63,"volume":222070,"rsi_14":66.07,"sma_20":4.53,"sma_60":4.66,"sma_120":4.62},{"date":"2026-07-28","open":4.66,"high":4.71,"low":4.62,"close":4.63,"volume":164018,"rsi_14":65.45,"sma_20":4.53,"sma_60":4.66,"sma_120":4.63},{"date":"2026-07-29","open":4.64,"high":4.71,"low":4.48,"close":4.52,"volume":256631,"rsi_14":62.07,"sma_20":4.52,"sma_60":4.65,"sma_120":4.63},{"date":"2026-07-30","open":4.51,"high":4.52,"low":4.41,"close":4.41,"volume":157820,"rsi_14":49.23,"sma_20":4.51,"sma_60":4.63,"sma_120":4.64},{"date":"2026-07-31","open":4.45,"high":4.47,"low":4.37,"close":4.43,"volume":132069,"rsi_14":51.52,"sma_20":4.5,"sma_60":4.62,"sma_120":4.64},{"date":"2026-08-03","open":4.44,"high":4.64,"low":4.44,"close":4.63,"volume":248631,"rsi_14":65.85,"sma_20":4.51,"sma_60":4.62,"sma_120":4.65},{"date":"2026-08-04","open":4.62,"high":4.73,"low":4.57,"close":4.61,"volume":212612,"rsi_14":60.53,"sma_20":4.52,"sma_60":4.61,"sma_120":4.65},{"date":"2026-08-05","open":4.98,"high":4.99,"low":4.5,"close":4.54,"volume":681231,"rsi_14":54.32,"sma_20":4.52,"sma_60":4.61,"sma_120":4.66},{"date":"2026-08-06","open":4.55,"high":4.83,"low":4.55,"close":4.67,"volume":404134},{"date":"2026-08-07","open":4.72,"high":4.83,"low":4.62,"close":4.82,"volume":275619,"rsi_14":63.73,"sma_20":4.56,"sma_60":4.61,"sma_120":4.67},{"date":"2026-08-10","open":4.83,"high":4.88,"low":4.71,"close":4.77,"volume":386529,"rsi_14":58.42,"sma_20":4.57,"sma_60":4.62,"sma_120":4.67},{"date":"2026-08-11","open":4.75,"high":4.8,"low":4.58,"close":4.62,"volume":458297},{"date":"2026-08-12","open":4.62,"high":4.68,"low":4.58,"close":4.66,"volume":356556,"rsi_14":51.79,"sma_20":4.6,"sma_60":4.62,"sma_120":4.68},{"date":"2026-08-13","open":4.66,"high":4.69,"low":4.57,"close":4.6,"volume":173218,"rsi_14":47.37,"sma_20":4.6,"sma_60":4.61,"sma_120":4.69},{"date":"2026-08-14","open":4.6,"high":4.63,"low":4.51,"close":4.59,"volume":262024,"rsi_14":48.21,"sma_20":4.61,"sma_60":4.61,"sma_120":4.69},{"date":"2026-08-17","open":4.57,"high":4.68,"low":4.51,"close":4.68,"volume":315722,"rsi_14":52.07,"sma_20":4.61,"sma_60":4.62,"sma_120":4.7},{"date":"2026-08-18","open":4.66,"high":4.75,"low":4.6,"close":4.67,"volume":283744,"rsi_14":56.76,"sma_20":4.62,"sma_60":4.62,"sma_120":4.7},{"date":"2026-08-19","open":4.69,"high":4.72,"low":4.54,"close":4.55,"volume":202573,"rsi_14":56.25,"sma_20":4.62,"sma_60":4.62,"sma_120":4.71},{"date":"2026-08-20","open":4.52,"high":4.55,"low":4.5,"close":4.51,"volume":129104},{"date":"2026-08-21","open":4.52,"high":4.55,"low":4.47,"close":4.51,"volume":216693,"rsi_14":43.62,"sma_20":4.6,"sma_60":4.61,"sma_120":4.71},{"date":"2026-08-24","open":4.5,"high":4.57,"low":4.48,"close":4.51,"volume":215803},{"date":"2026-08-25","open":4.51,"high":4.55,"low":4.5,"close":4.5,"volume":94033,"rsi_14":47.67,"sma_20":4.59,"sma_60":4.61,"sma_120":4.72},{"date":"2026-08-26","open":4.5,"high":4.52,"low":4.47,"close":4.49,"volume":112794,"rsi_14":37.84,"sma_20":4.59,"sma_60":4.6,"sma_120":4.72},{"date":"2026-08-27","open":4.48,"high":4.5,"low":4.46,"close":4.49,"volume":62651,"rsi_14":22.03,"sma_20":4.59,"sma_60":4.6,"sma_120":4.72},{"date":"2026-08-28","open":4.51,"high":4.51,"low":4.47,"close":4.47,"volume":110427,"rsi_14":23.21,"sma_20":4.59,"sma_60":4.6,"sma_120":4.73},{"date":"2026-08-31","open":4.49,"high":4.51,"low":4.38,"close":4.44,"volume":197247,"rsi_14":29.55,"sma_20":4.58,"sma_60":4.59,"sma_120":4.73},{"date":"2026-09-01","open":4.41,"high":4.56,"low":4.39,"close":4.52,"volume":247109,"rsi_14":35.42,"sma_20":4.58,"sma_60":4.59,"sma_120":4.73},{"date":"2026-09-02","open":4.54,"high":4.65,"low":4.54,"close":4.63,"volume":192372},{"date":"2026-09-03","open":4.61,"high":4.67,"low":4.49,"close":4.51,"volume":202008,"rsi_14":43.75,"sma_20":4.58,"sma_60":4.59,"sma_120":4.72},{"date":"2026-09-04","open":4.51,"high":4.54,"low":4.5,"close":4.54,"volume":132843,"rsi_14":37.93,"sma_20":4.56,"sma_60":4.58,"sma_120":4.72},{"date":"2026-09-08","open":4.55,"high":4.59,"low":4.51,"close":4.56,"volume":167215,"rsi_14":40.68,"sma_20":4.55,"sma_60":4.58,"sma_120":4.71},{"date":"2026-09-09","open":4.53,"high":4.6,"low":4.53,"close":4.56,"volume":139384,"rsi_14":51.06,"sma_20":4.55,"sma_60":4.58,"sma_120":4.71},{"date":"2026-09-10","open":4.55,"high":4.6,"low":4.55,"close":4.57,"volume":177781,"rsi_14":56.82,"sma_20":4.54,"sma_60":4.58,"sma_120":4.71},{"date":"2026-09-11","open":4.61,"high":4.61,"low":4.55,"close":4.57,"volume":187823,"rsi_14":56.82,"sma_20":4.54,"sma_60":4.58,"sma_120":4.7},{"date":"2026-09-14","open":4.56,"high":4.61,"low":4.47,"close":4.48,"volume":152726,"rsi_14":47.17,"sma_20":4.54,"sma_60":4.57,"sma_120":4.7},{"date":"2026-09-15","open":4.56,"high":4.6,"low":4.47,"close":4.56,"volume":147013,"rsi_14":55.0,"sma_20":4.53,"sma_60":4.57,"sma_120":4.7},{"date":"2026-09-16","open":4.57,"high":4.61,"low":4.52,"close":4.54,"volume":175099,"rsi_14":54.1,"sma_20":4.53,"sma_60":4.56,"sma_120":4.69},{"date":"2026-09-17","open":4.56,"high":4.57,"low":4.52,"close":4.53,"volume":132094,"rsi_14":53.23,"sma_20":4.52,"sma_60":4.56,"sma_120":4.69},{"date":"2026-09-18","open":4.53,"high":4.53,"low":4.39,"close":4.51,"volume":494324,"rsi_14":53.23,"sma_20":4.52,"sma_60":4.56,"sma_120":4.69},{"date":"2026-09-21","open":4.5,"high":4.5,"low":4.35,"close":4.36,"volume":171661,"rsi_14":44.59,"sma_20":4.52,"sma_60":4.55,"sma_120":4.68},{"date":"2026-09-22","open":4.38,"high":4.42,"low":4.29,"close":4.34,"volume":399962,"rsi_14":36.76,"sma_20":4.51,"sma_60":4.55,"sma_120":4.68},{"date":"2026-09-23","open":4.34,"high":4.39,"low":4.23,"close":4.32,"volume":215359,"rsi_14":23.73,"sma_20":4.5,"sma_60":4.54,"sma_120":4.67},{"date":"2026-09-24","open":4.32,"high":4.33,"low":4.26,"close":4.31,"volume":156259,"rsi_14":29.17,"sma_20":4.49,"sma_60":4.53,"sma_120":4.67},{"date":"2026-09-25","open":4.3,"high":4.43,"low":4.26,"close":4.27,"volume":96678,"rsi_14":22.45,"sma_20":4.48,"sma_60":4.53,"sma_120":4.66},{"date":"2026-09-28","open":4.34,"high":4.34,"low":4.26,"close":4.3,"volume":144292,"rsi_14":24.0,"sma_20":4.47,"sma_60":4.52,"sma_120":4.65},{"date":"2026-09-29","open":4.29,"high":4.34,"low":4.28,"close":4.33,"volume":156057,"rsi_14":28.3,"sma_20":4.47,"sma_60":4.52,"sma_120":4.65},{"date":"2026-09-30","open":4.34,"high":4.38,"low":4.3,"close":4.31,"volume":126443},{"date":"2026-10-01","open":4.3,"high":4.36,"low":4.25,"close":4.36,"volume":254255,"rsi_14":32.2,"sma_20":4.44,"sma_60":4.52,"sma_120":4.64},{"date":"2026-10-02","open":4.37,"high":4.38,"low":4.32,"close":4.34,"volume":126917,"rsi_14":36.54,"sma_20":4.43,"sma_60":4.52,"sma_120":4.63},{"date":"2026-10-05","open":4.34,"high":4.35,"low":4.29,"close":4.3,"volume":101608,"rsi_14":22.92,"sma_20":4.42,"sma_60":4.51,"sma_120":4.63},{"date":"2026-10-06","open":4.3,"high":4.38,"low":4.24,"close":4.37,"volume":157110,"rsi_14":33.96,"sma_20":4.41,"sma_60":4.51,"sma_120":4.62},{"date":"2026-10-07","open":4.35,"high":4.37,"low":4.3,"close":4.36,"volume":129424},{"date":"2026-10-08","open":4.32,"high":4.39,"low":4.3,"close":4.39,"volume":146323,"rsi_14":39.09,"sma_20":4.39,"sma_60":4.51,"sma_120":4.61},{"date":"2026-10-09","open":4.39,"high":4.39,"low":4.31,"close":4.32,"volume":80031,"rsi_14":45.74,"sma_20":4.38,"sma_60":4.51,"sma_120":4.61},{"date":"2026-10-12","open":4.32,"high":4.38,"low":4.28,"close":4.34,"volume":110253,"rsi_14":50.0,"sma_20":4.37,"sma_60":4.51,"sma_120":4.6},{"date":"2026-10-13","open":4.34,"high":4.43,"low":4.33,"close":4.4,"volume":150184,"rsi_14":57.84,"sma_20":4.36,"sma_60":4.5,"sma_120":4.6},{"date":"2026-10-14","open":4.35,"high":4.36,"low":4.29,"close":4.3,"volume":128521,"rsi_14":49.17,"sma_20":4.35,"sma_60":4.5,"sma_120":4.59},{"date":"2026-10-15","open":4.32,"high":4.34,"low":4.23,"close":4.23,"volume":155800,"rsi_14":46.83,"sma_20":4.34,"sma_60":4.49,"sma_120":4.59},{"date":"2026-10-16","open":4.24,"high":4.3,"low":4.14,"close":4.23,"volume":146791,"rsi_14":44.17,"sma_20":4.32,"sma_60":4.49,"sma_120":4.58},{"date":"2026-10-19","open":4.24,"high":4.25,"low":4.16,"close":4.17,"volume":90975,"rsi_14":37.3,"sma_20":4.31,"sma_60":4.48,"sma_120":4.57},{"date":"2026-10-20","open":4.18,"high":4.23,"low":4.17,"close":4.2,"volume":80185,"rsi_14":41.41,"sma_20":4.31,"sma_60":4.47,"sma_120":4.57},{"date":"2026-10-21","open":4.2,"high":4.25,"low":4.17,"close":4.18,"volume":163072,"rsi_14":35.25,"sma_20":4.3,"sma_60":4.46,"sma_120":4.56},{"date":"2026-10-22","open":4.19,"high":4.27,"low":4.17,"close":4.18,"volume":132673,"rsi_14":36.44,"sma_20":4.29,"sma_60":4.46,"sma_120":4.55}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.01,"pbr":1.02,"ttm_eps":null,"close":5.01},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.14,"pbr":0.99,"ttm_eps":null,"close":4.66},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.96,"ttm_eps":null,"close":4.34},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.68,"ttm_eps":null,"close":3.2},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":164.22,"pbr":0.76,"ttm_eps":null,"close":3.58},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":45.26,"pbr":0.69,"ttm_eps":null,"close":3.25},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.36,"pbr":0.79,"ttm_eps":null,"close":3.74},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.04,"ttm_eps":null,"close":4.81},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":93.2,"pbr":1.01,"ttm_eps":null,"close":4.66}],"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":"Acacia Research Corporation","phase":"above-fold","symbol_resolved":true}