{"status":"ok","report":{"price_analysis":{"current":6.9,"change_1d":-1.3,"change_7d":3.1,"change_30d":-2.5,"high_30d":7.225,"low_30d":6.03,"position_in_range":73.0,"support":6.15,"resistance":7.11},"summary":"ADT Inc.(ADT)은 Industrials 섹터 US 시장 종목입니다, 시가총액 46.85억. 현재가 $6.91, 전일 대비 -1.2%, 30일 -2.5%. PER 7.7배 / ROE 4.6%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.7배입니다. ROE 4.6%입니다. 시가총액 46.85억. 매출 51.65억, 영업이익 12.89억.","grade":"C","comment":"PER 7.67배, ROE 4.63%","per":7.67,"pbr":1.24,"roe":4.63,"eps":0.9,"revenue":5164954000.0,"operating_income":1289260000.0,"net_income":619132000.0,"market_cap":4681669072,"profit_margin":11.99,"roa":1.02,"operating_margin":24.96,"gross_margin":53.43,"debt_ratio":2.21110152430256,"total_assets":15739000000.0,"total_equity":3477000000.0,"total_debt":7688000000.0,"dividend_yield":3.4,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 73.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.03)가 시그널선(-0.05)을 상회합니다(골든크로스). SMA20 7, SMA60 7 — 혼조세입니다. 볼린저밴드 6~7 (현재 위치 85%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":73.40067340067336,"macd":0.03375623827511287,"macd_signal":-0.04764160503917752,"sma_20":6.513249999999999,"sma_60":7.00975,"bb_upper":7.0775041537286185,"bb_lower":5.94899584627138,"atr_14":0.16534999999999997},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.67x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +2.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.6,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.4,"unit":"%","percentile":45,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.6%","metrics":[{"name":"ROE","value":4.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":24.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":73.4,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":37,"summary":"유동비율 0.7x, 순차입금비율 2.2x","metrics":[{"name":"유동비율","value":0.69,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.21,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":13.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.67x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.6%"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"momentum":{"grade":"C","reason":"RSI 73"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.55,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.21,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":2.14,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":53.43,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":24.96,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":11.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간","D/E(유이자부채/자본총계) 2.2배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간","D/E(유이자부채/자본총계) 2.2배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.67,"current_pbr":1.24,"per_5y_high":173.76,"per_5y_low":7.08,"per_5y_avg":28.75,"per_percentile":22.2,"pbr_5y_high":1.93,"pbr_5y_low":1.42,"pbr_5y_avg":1.64,"pbr_percentile":0.0,"per_5y_median":9.79,"pbr_5y_median":1.56,"history":[{"quarter":"2024-Q2","per":173.76,"pbr":1.56},{"quarter":"2024-Q3","per":20.21,"pbr":1.46},{"quarter":"2024-Q4","per":10.99,"pbr":1.44},{"quarter":"2025-Q1","per":11.1,"pbr":1.8},{"quarter":"2025-Q2","per":9.79,"pbr":1.86},{"quarter":"2025-Q3","per":9.78,"pbr":1.93},{"quarter":"2025-Q4","per":8.82,"pbr":1.74},{"quarter":"2026-Q1","per":7.08,"pbr":1.42},{"quarter":"2026-Q2","per":7.22,"pbr":1.55},{"quarter":"현재","per":7.67,"pbr":1.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7.1618,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6.8677,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6.6129,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7.8474,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8.2206,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.5079,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7.9361,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6.5167,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6.5,"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":"Security & Protection Services"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":173.76,"eps":0.0412,"close":7.16,"source":"reported"},{"date":"2024-07","per":177.88,"eps":0.0412,"close":7.33,"source":"reported"},{"date":"2024-08","per":166.68,"eps":0.0412,"close":6.87,"source":"reported"},{"date":"2024-09","per":20.21,"eps":0.3398,"close":6.87,"source":"reported"},{"date":"2024-10","per":20.13,"eps":0.3398,"close":6.84,"source":"reported"},{"date":"2024-11","per":21.3,"eps":0.3398,"close":7.24,"source":"reported"},{"date":"2024-12","per":10.99,"eps":0.6015,"close":6.61,"source":"reported"},{"date":"2025-01","per":12.22,"eps":0.6015,"close":7.35,"source":"reported"},{"date":"2025-02","per":13.03,"eps":0.6015,"close":7.84,"source":"reported"},{"date":"2025-03","per":11.1,"eps":0.7068,"close":7.85,"source":"reported"},{"date":"2025-04","per":10.94,"eps":0.7068,"close":7.73,"source":"reported"},{"date":"2025-05","per":11.35,"eps":0.7068,"close":8.02,"source":"reported"},{"date":"2025-06","per":9.79,"eps":0.84,"close":8.22,"source":"reported"},{"date":"2025-07","per":9.65,"eps":0.84,"close":8.11,"source":"reported"},{"date":"2025-08","per":10.07,"eps":0.84,"close":8.46,"source":"reported"},{"date":"2025-09","per":9.78,"eps":0.87,"close":8.51,"source":"reported"},{"date":"2025-10","per":9.93,"eps":0.87,"close":8.63,"source":"reported"},{"date":"2025-11","per":9.26,"eps":0.87,"close":8.06,"source":"reported"},{"date":"2025-12","per":8.82,"eps":0.9,"close":7.94,"source":"reported"},{"date":"2026-01","per":8.74,"eps":0.9,"close":7.87,"source":"reported"},{"date":"2026-02","per":8.76,"eps":0.9,"close":7.89,"source":"reported"},{"date":"2026-03","per":7.08,"eps":0.92,"close":6.52,"source":"reported"},{"date":"2026-04","per":8.12,"eps":0.92,"close":7.47,"source":"reported"},{"date":"2026-05","per":7.23,"eps":0.92,"close":6.66,"source":"reported"},{"date":"2026-06","per":7.22,"eps":0.9,"close":6.5,"source":"reported"},{"date":"2026-07","per":8.49,"eps":0.9,"close":7.64,"source":"reported"},{"date":"2026-08","per":8.21,"eps":0.9,"close":7.39,"source":"reported"},{"date":"2026-09","per":6.76,"eps":0.9,"close":6.08,"source":"reported"},{"date":"2026-10","per":7.67,"eps":0.9,"close":6.91,"source":"reported"}],"trailing_per_history_meta":{"avg":27.42,"std":49.53,"upper_1sd":76.95,"lower_1sd":0.0,"current":7.67,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.4,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 26%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":26.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.4,"summary":"배당수익률 3.40%","metrics":[{"name":"배당수익률","value":3.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.7배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:38:00.595046+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":9.18,"pbr":1.515,"roe":0.04630428530342249,"dividend_yield":3.4,"eps":0.21,"revenue":1312000000.0,"operating_income":315000000.0,"net_income":161000000.0,"market_cap":5724451000.0,"profit_margin":0.12271341463414634,"operating_margin":0.24009146341463414,"roa":0.010229366541711672,"gross_margin":0.5342987804878049,"total_equity":3477000000.0,"total_assets":15739000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.26,"pbr":1.515,"roe":0.04421052631578947,"dividend_yield":3.2,"eps":0.23,"revenue":1279000000.0,"operating_income":326000000.0,"net_income":168000000.0,"market_cap":5724451000.0,"profit_margin":0.1313526192337764,"operating_margin":0.254886630179828,"roa":0.010557405894551624,"gross_margin":0.5402658326817826,"total_equity":3800000000.0,"total_assets":15913000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03836993913733792,"dividend_yield":null,"eps":0.23,"revenue":1276000000.0,"operating_income":333187000.0,"net_income":145000000.0,"market_cap":null,"profit_margin":0.11363636363636363,"operating_margin":0.2611183385579937,"roa":0.00916619255325874,"gross_margin":0.49137460815047024,"total_equity":3779000000.0,"total_assets":15819000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03966438917737087,"dividend_yield":null,"eps":0.23,"revenue":1297954000.0,"operating_income":315073000.0,"net_income":145132000.0,"market_cap":null,"profit_margin":0.11181598115187441,"operating_margin":0.24274589084050743,"roa":0.009081534322007383,"gross_margin":0.48952890472235533,"total_equity":3659000000.0,"total_assets":15981000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04513853306804242,"dividend_yield":null,"eps":0.23,"revenue":1287035000.0,"operating_income":341977000.0,"net_income":165179000.0,"market_cap":null,"profit_margin":0.1283407211148104,"operating_margin":0.2657091687483246,"roa":0.010341740300411906,"gross_margin":0.4941326381955425,"total_equity":3659379000.0,"total_assets":15972070000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.038770992222911506,"dividend_yield":null,"eps":0.21,"revenue":1267491000.0,"operating_income":319252000.0,"net_income":140246000.0,"market_cap":null,"profit_margin":0.11064851742537028,"operating_margin":0.25187713364434144,"roa":0.008859470886569323,"gross_margin":0.49506781507718794,"total_equity":3617292000.0,"total_assets":15830065000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04998684556695607,"dividend_yield":null,"eps":0.2,"revenue":1260000000.0,"operating_income":313000000.0,"net_income":190000000.0,"market_cap":null,"profit_margin":0.15079365079365079,"operating_margin":0.24841269841269842,"roa":0.01183730041766357,"gross_margin":0.49587857142857145,"total_equity":3801000000.0,"total_assets":16050957000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03262553290303378,"dividend_yield":null,"eps":0.2,"revenue":1243836000.0,"operating_income":327940000.0,"net_income":127151000.0,"market_cap":null,"profit_margin":0.10222489138439472,"operating_margin":0.26365212134075555,"roa":0.007905158244604873,"gross_margin":0.5067717930659669,"total_equity":3897285000.0,"total_assets":16084561000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0242617922856145,"dividend_yield":null,"eps":0.09684142636560257,"revenue":1204559000.0,"operating_income":286026000.0,"net_income":92394000.0,"market_cap":null,"profit_margin":0.07670359027660746,"operating_margin":0.23745287694500644,"roa":0.005779746577936374,"gross_margin":0.5144920257123147,"total_equity":3808210000.0,"total_assets":15985822000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.024506522197098812,"dividend_yield":null,"eps":0.10464406336107816,"revenue":1189672000.0,"operating_income":292149000.0,"net_income":91551000.0,"market_cap":null,"profit_margin":0.07695482452306182,"operating_margin":0.2455710481544493,"roa":0.005741968716741397,"gross_margin":0.5108634985105138,"total_equity":3735781000.0,"total_assets":15944183000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.014247834186672494,"dividend_yield":null,"eps":-0.06169988902612751,"revenue":1173000000.0,"operating_income":314000000.0,"net_income":-53980000.0,"market_cap":null,"profit_margin":-0.046018755328218246,"operating_margin":0.26768968456947995,"roa":-0.003381338145465693,"gross_margin":0.5208209718670077,"total_equity":3788646000.0,"total_assets":15964094000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.026624575486261192,"dividend_yield":null,"eps":-0.09857008762404887,"revenue":1179873000.0,"operating_income":316380000.0,"net_income":-86237000.0,"market_cap":null,"profit_margin":-0.0730900698634514,"operating_margin":0.26814750401102494,"roa":-0.004947335207389134,"gross_margin":0.5211399871003065,"total_equity":3239000000.0,"total_assets":17431000000.0}],"current_price":6.9,"change_pct":-1.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-01-19","close":9.4677},{"date":"2018-01-22","close":8.7495},{"date":"2018-01-23","close":9.101},{"date":"2018-01-24","close":9.101},{"date":"2018-01-25","close":9.0933},{"date":"2018-01-26","close":9.0933},{"date":"2018-01-29","close":9.2309},{"date":"2018-01-30","close":9.4754},{"date":"2018-01-31","close":9.5365},{"date":"2018-02-01","close":9.7428},{"date":"2018-02-02","close":9.8269},{"date":"2018-02-05","close":9.6588},{"date":"2018-02-06","close":9.399},{"date":"2018-02-07","close":9.5595},{"date":"2018-02-08","close":9.4525},{"date":"2018-02-09","close":9.6588},{"date":"2018-02-12","close":9.6894},{"date":"2018-02-13","close":9.2844},{"date":"2018-02-14","close":9.1239},{"date":"2018-02-15","close":8.9329},{"date":"2018-02-16","close":8.8488},{"date":"2018-02-20","close":8.8564},{"date":"2018-02-21","close":8.9023},{"date":"2018-02-22","close":9.101},{"date":"2018-02-23","close":9.1545},{"date":"2018-02-26","close":9.2844},{"date":"2018-02-27","close":8.8641},{"date":"2018-02-28","close":8.0694},{"date":"2018-03-01","close":8.1611},{"date":"2018-03-02","close":8.4591},{"date":"2018-03-05","close":8.1916},{"date":"2018-03-06","close":7.9089},{"date":"2018-03-07","close":7.9471},{"date":"2018-03-08","close":8.0388},{"date":"2018-03-09","close":8.0464},{"date":"2018-03-12","close":8.184},{"date":"2018-03-13","close":8.0541},{"date":"2018-03-14","close":7.8019},{"date":"2018-03-15","close":6.8238},{"date":"2018-03-16","close":6.671},{"date":"2018-03-19","close":6.9843},{"date":"2018-03-20","close":6.8467},{"date":"2018-03-21","close":6.8544},{"date":"2018-03-22","close":6.6251},{"date":"2018-03-23","close":6.2147},{"date":"2018-03-26","close":6.0996},{"date":"2018-03-27","close":5.8003},{"date":"2018-03-28","close":5.831},{"date":"2018-03-29","close":6.0842},{"date":"2018-04-02","close":6.0075},{"date":"2018-04-03","close":5.7927},{"date":"2018-04-04","close":6.0228},{"date":"2018-04-05","close":6.7594},{"date":"2018-04-06","close":6.7134},{"date":"2018-04-09","close":6.9972},{"date":"2018-04-10","close":6.9435},{"date":"2018-04-11","close":6.9205},{"date":"2018-04-12","close":6.9819},{"date":"2018-04-13","close":6.8975},{"date":"2018-04-16","close":6.8975},{"date":"2018-04-17","close":7.097},{"date":"2018-04-18","close":7.3348},{"date":"2018-04-19","close":7.1967},{"date":"2018-04-20","close":7.1353},{"date":"2018-04-23","close":6.8668},{"date":"2018-04-24","close":6.8975},{"date":"2018-04-25","close":6.9972},{"date":"2018-04-26","close":6.9666},{"date":"2018-04-27","close":6.9896},{"date":"2018-04-30","close":6.8361},{"date":"2018-05-01","close":6.6597},{"date":"2018-05-02","close":6.675},{"date":"2018-05-03","close":6.3528},{"date":"2018-05-04","close":6.1993},{"date":"2018-05-07","close":6.4755},{"date":"2018-05-08","close":6.5753},{"date":"2018-05-09","close":5.9998},{"date":"2018-05-10","close":6.0766},{"date":"2018-05-11","close":5.6776},{"date":"2018-05-14","close":5.6009},{"date":"2018-05-15","close":5.4704},{"date":"2018-05-16","close":5.3707},{"date":"2018-05-17","close":5.5011},{"date":"2018-05-18","close":5.5778},{"date":"2018-05-21","close":5.9461},{"date":"2018-05-22","close":5.8617},{"date":"2018-05-23","close":5.8847},{"date":"2018-05-24","close":5.9078},{"date":"2018-05-25","close":5.7313},{"date":"2018-05-29","close":5.7236},{"date":"2018-05-30","close":5.8847},{"date":"2018-05-31","close":5.7697},{"date":"2018-06-01","close":5.8617},{"date":"2018-06-04","close":5.9845},{"date":"2018-06-05","close":6.1072},{"date":"2018-06-06","close":6.1072},{"date":"2018-06-07","close":6.1379},{"date":"2018-06-08","close":6.3067},{"date":"2018-06-11","close":6.1149},{"date":"2018-06-12","close":6.3604},{"date":"2018-06-13","close":6.1763},{"date":"2018-06-14","close":6.207},{"date":"2018-06-15","close":6.1226},{"date":"2018-06-18","close":6.3604},{"date":"2018-06-19","close":6.3374},{"date":"2018-06-20","close":6.675},{"date":"2018-06-21","close":6.652},{"date":"2018-06-22","close":6.7252},{"date":"2018-06-25","close":6.6944},{"date":"2018-06-26","close":6.756},{"date":"2018-06-27","close":6.833},{"date":"2018-06-28","close":6.4864},{"date":"2018-06-29","close":6.6635},{"date":"2018-07-02","close":6.2784},{"date":"2018-07-03","close":6.2013},{"date":"2018-07-05","close":6.2244},{"date":"2018-07-06","close":6.3015},{"date":"2018-07-09","close":6.5788},{"date":"2018-07-10","close":6.6404},{"date":"2018-07-11","close":6.6096},{"date":"2018-07-12","close":6.8715},{"date":"2018-07-13","close":6.9024},{"date":"2018-07-16","close":7.0718},{"date":"2018-07-17","close":7.2336},{"date":"2018-07-18","close":7.2798},{"date":"2018-07-19","close":7.2105},{"date":"2018-07-20","close":7.2028},{"date":"2018-07-23","close":7.2105},{"date":"2018-07-24","close":7.1258},{"date":"2018-07-25","close":7.1103},{"date":"2018-07-26","close":7.0102},{"date":"2018-07-27","close":6.9409},{"date":"2018-07-30","close":6.7637},{"date":"2018-07-31","close":6.9409},{"date":"2018-08-01","close":6.8946},{"date":"2018-08-02","close":6.6404},{"date":"2018-08-03","close":6.8638},{"date":"2018-08-06","close":6.9178},{"date":"2018-08-07","close":7.0487},{"date":"2018-08-08","close":7.3029},{"date":"2018-08-09","close":6.5249},{"date":"2018-08-10","close":6.8561},{"date":"2018-08-13","close":7.0487},{"date":"2018-08-14","close":6.8561},{"date":"2018-08-15","close":6.7252},{"date":"2018-08-16","close":6.7175},{"date":"2018-08-17","close":6.7098},{"date":"2018-08-20","close":6.6944},{"date":"2018-08-21","close":7.041},{"date":"2018-08-22","close":6.9948},{"date":"2018-08-23","close":6.9255},{"date":"2018-08-24","close":6.9409},{"date":"2018-08-27","close":6.964},{"date":"2018-08-28","close":7.0949},{"date":"2018-08-29","close":7.1258},{"date":"2018-08-30","close":6.8792},{"date":"2018-08-31","close":6.8946},{"date":"2018-09-04","close":7.0795},{"date":"2018-09-05","close":6.756},{"date":"2018-09-06","close":6.9024},{"date":"2018-09-07","close":6.7791},{"date":"2018-09-10","close":6.6558},{"date":"2018-09-11","close":6.5634},{"date":"2018-09-12","close":6.6327},{"date":"2018-09-13","close":6.6173},{"date":"2018-09-14","close":6.5942},{"date":"2018-09-17","close":6.4975},{"date":"2018-09-18","close":6.6445},{"date":"2018-09-19","close":6.4743},{"date":"2018-09-20","close":6.8997},{"date":"2018-09-21","close":7.2478},{"date":"2018-09-24","close":7.1627},{"date":"2018-09-25","close":7.1395},{"date":"2018-09-26","close":7.2556},{"date":"2018-09-27","close":7.2633},{"date":"2018-09-28","close":7.2633},{"date":"2018-10-01","close":7.1163},{"date":"2018-10-02","close":6.7605},{"date":"2018-10-03","close":6.8147},{"date":"2018-10-04","close":6.7992},{"date":"2018-10-05","close":6.7218},{"date":"2018-10-08","close":6.6832},{"date":"2018-10-09","close":6.6754},{"date":"2018-10-10","close":6.2964},{"date":"2018-10-11","close":6.0102},{"date":"2018-10-12","close":5.8168},{"date":"2018-10-15","close":5.9715},{"date":"2018-10-16","close":6.1959},{"date":"2018-10-17","close":6.0102},{"date":"2018-10-18","close":5.9947},{"date":"2018-10-19","close":6.0102},{"date":"2018-10-22","close":5.7085},{"date":"2018-10-23","close":5.8014},{"date":"2018-10-24","close":5.7008},{"date":"2018-10-25","close":5.7936},{"date":"2018-10-26","close":5.7395},{"date":"2018-10-29","close":5.6467},{"date":"2018-10-30","close":5.6467},{"date":"2018-10-31","close":5.987},{"date":"2018-11-01","close":5.9715},{"date":"2018-11-02","close":6.0102},{"date":"2018-11-05","close":5.9561},{"date":"2018-11-06","close":5.6621},{"date":"2018-11-07","close":5.7395},{"date":"2018-11-08","close":6.2655},{"date":"2018-11-09","close":6.0721},{"date":"2018-11-12","close":5.7627},{"date":"2018-11-13","close":6.0721},{"date":"2018-11-14","close":5.987},{"date":"2018-11-15","close":6.1185},{"date":"2018-11-16","close":6.2345},{"date":"2018-11-19","close":5.9406},{"date":"2018-11-20","close":5.7395},{"date":"2018-11-21","close":5.8864},{"date":"2018-11-23","close":5.9251},{"date":"2018-11-26","close":5.8787},{"date":"2018-11-27","close":5.7859},{"date":"2018-11-28","close":6.0798},{"date":"2018-11-29","close":6.0721},{"date":"2018-11-30","close":6.0411},{"date":"2018-12-03","close":5.987},{"date":"2018-12-04","close":5.7395},{"date":"2018-12-06","close":5.9329},{"date":"2018-12-07","close":5.7627},{"date":"2018-12-10","close":5.6157},{"date":"2018-12-11","close":5.6157},{"date":"2018-12-12","close":5.724},{"date":"2018-12-13","close":5.588},{"date":"2018-12-14","close":5.3004},{"date":"2018-12-17","close":5.2149},{"date":"2018-12-18","close":5.1061},{"date":"2018-12-19","close":5.0673},{"date":"2018-12-20","close":4.9662},{"date":"2018-12-21","close":4.8264},{"date":"2018-12-24","close":4.6709},{"date":"2018-12-26","close":4.8885},{"date":"2018-12-27","close":4.7875},{"date":"2018-12-28","close":4.7486},{"date":"2018-12-31","close":4.6709},{"date":"2019-01-02","close":4.9818},{"date":"2019-01-03","close":4.9118},{"date":"2019-01-04","close":5.1839},{"date":"2019-01-07","close":5.2771},{"date":"2019-01-08","close":5.4015},{"date":"2019-01-09","close":5.4326},{"date":"2019-01-10","close":5.3782},{"date":"2019-01-11","close":5.5181},{"date":"2019-01-14","close":5.417},{"date":"2019-01-15","close":5.3626},{"date":"2019-01-16","close":5.5491},{"date":"2019-01-17","close":5.6424},{"date":"2019-01-18","close":5.6968},{"date":"2019-01-22","close":5.5491},{"date":"2019-01-23","close":5.4403},{"date":"2019-01-24","close":5.487},{"date":"2019-01-25","close":5.588},{"date":"2019-01-28","close":5.4636},{"date":"2019-01-29","close":5.5336},{"date":"2019-01-30","close":5.5414},{"date":"2019-01-31","close":5.6113},{"date":"2019-02-01","close":5.6813},{"date":"2019-02-04","close":5.8911},{"date":"2019-02-05","close":5.8833},{"date":"2019-02-06","close":5.9377},{"date":"2019-02-07","close":5.8989},{"date":"2019-02-08","close":5.9455},{"date":"2019-02-11","close":6.0854},{"date":"2019-02-12","close":6.2253},{"date":"2019-02-13","close":6.1709},{"date":"2019-02-14","close":6.1787},{"date":"2019-02-15","close":6.2564},{"date":"2019-02-19","close":6.2486},{"date":"2019-02-20","close":6.3341},{"date":"2019-02-21","close":6.2564},{"date":"2019-02-22","close":6.3341},{"date":"2019-02-25","close":6.3652},{"date":"2019-02-26","close":6.2564},{"date":"2019-02-27","close":6.2952},{"date":"2019-02-28","close":6.2175},{"date":"2019-03-01","close":6.1864},{"date":"2019-03-04","close":6.2097},{"date":"2019-03-05","close":6.202},{"date":"2019-03-06","close":5.9999},{"date":"2019-03-07","close":5.8911},{"date":"2019-03-08","close":5.7357},{"date":"2019-03-11","close":5.8989},{"date":"2019-03-12","close":5.1061},{"date":"2019-03-13","close":4.9585},{"date":"2019-03-14","close":4.803},{"date":"2019-03-15","close":5.0284},{"date":"2019-03-18","close":5.246},{"date":"2019-03-19","close":5.2227},{"date":"2019-03-20","close":5.1528},{"date":"2019-03-21","close":5.1061},{"date":"2019-03-22","close":4.8264},{"date":"2019-03-25","close":4.7875},{"date":"2019-03-26","close":4.8574},{"date":"2019-03-27","close":4.8497},{"date":"2019-03-28","close":4.8574},{"date":"2019-03-29","close":4.9662},{"date":"2019-04-01","close":5.0952},{"date":"2019-04-02","close":5.1577},{"date":"2019-04-03","close":5.2124},{"date":"2019-04-04","close":5.2593},{"date":"2019-04-05","close":5.2202},{"date":"2019-04-08","close":5.1655},{"date":"2019-04-09","close":5.0717},{"date":"2019-04-10","close":5.2124},{"date":"2019-04-11","close":5.2046},{"date":"2019-04-12","close":5.1733},{"date":"2019-04-15","close":5.1577},{"date":"2019-04-16","close":5.2359},{"date":"2019-04-17","close":5.2124},{"date":"2019-04-18","close":5.1968},{"date":"2019-04-22","close":5.2046},{"date":"2019-04-23","close":5.2046},{"date":"2019-04-24","close":5.1108},{"date":"2019-04-25","close":4.9155},{"date":"2019-04-26","close":5.0327},{"date":"2019-04-29","close":5.2202},{"date":"2019-04-30","close":5.1499},{"date":"2019-05-01","close":5.1812},{"date":"2019-05-02","close":5.2671},{"date":"2019-05-03","close":5.3687},{"date":"2019-05-06","close":5.4625},{"date":"2019-05-07","close":5.4312},{"date":"2019-05-08","close":4.8295},{"date":"2019-05-09","close":4.9623},{"date":"2019-05-10","close":4.978},{"date":"2019-05-13","close":4.6732},{"date":"2019-05-14","close":4.767},{"date":"2019-05-15","close":4.7904},{"date":"2019-05-16","close":4.8998},{"date":"2019-05-17","close":4.7435},{"date":"2019-05-20","close":4.7435},{"date":"2019-05-21","close":4.9467},{"date":"2019-05-22","close":4.9467},{"date":"2019-05-23","close":4.8607},{"date":"2019-05-24","close":4.8373},{"date":"2019-05-28","close":4.8451},{"date":"2019-05-29","close":4.7748},{"date":"2019-05-30","close":4.7826},{"date":"2019-05-31","close":4.5716},{"date":"2019-06-03","close":4.7435},{"date":"2019-06-04","close":4.8139},{"date":"2019-06-05","close":4.7748},{"date":"2019-06-06","close":4.7435},{"date":"2019-06-07","close":4.8217},{"date":"2019-06-10","close":4.8177},{"date":"2019-06-11","close":4.8256},{"date":"2019-06-12","close":4.9121},{"date":"2019-06-13","close":5.0928},{"date":"2019-06-14","close":5.0771},{"date":"2019-06-17","close":4.9906},{"date":"2019-06-18","close":4.9199},{"date":"2019-06-19","close":4.8728},{"date":"2019-06-20","close":4.9199},{"date":"2019-06-21","close":4.8728},{"date":"2019-06-24","close":4.802},{"date":"2019-06-25","close":4.6134},{"date":"2019-06-26","close":4.7077},{"date":"2019-06-27","close":4.7156},{"date":"2019-06-28","close":4.8099},{"date":"2019-07-01","close":4.857},{"date":"2019-07-02","close":4.7863},{"date":"2019-07-03","close":4.9199},{"date":"2019-07-05","close":4.8885},{"date":"2019-07-08","close":4.9514},{"date":"2019-07-09","close":4.8806},{"date":"2019-07-10","close":4.8806},{"date":"2019-07-11","close":4.857},{"date":"2019-07-12","close":4.9985},{"date":"2019-07-15","close":4.8256},{"date":"2019-07-16","close":5.0692},{"date":"2019-07-17","close":4.8806},{"date":"2019-07-18","close":4.8256},{"date":"2019-07-19","close":4.8963},{"date":"2019-07-22","close":4.7392},{"date":"2019-07-23","close":4.7234},{"date":"2019-07-24","close":4.8335},{"date":"2019-07-25","close":4.9121},{"date":"2019-07-26","close":4.9514},{"date":"2019-07-29","close":4.9985},{"date":"2019-07-30","close":5.0378},{"date":"2019-07-31","close":4.9906},{"date":"2019-08-01","close":4.7784},{"date":"2019-08-02","close":4.6999},{"date":"2019-08-05","close":4.4091},{"date":"2019-08-06","close":4.3619},{"date":"2019-08-07","close":4.0947},{"date":"2019-08-08","close":4.1183},{"date":"2019-08-09","close":3.8825},{"date":"2019-08-12","close":3.6546},{"date":"2019-08-13","close":3.5603},{"date":"2019-08-14","close":3.4188},{"date":"2019-08-15","close":3.4424},{"date":"2019-08-16","close":3.5603},{"date":"2019-08-19","close":3.7646},{"date":"2019-08-20","close":3.6781},{"date":"2019-08-21","close":3.6781},{"date":"2019-08-22","close":3.7489},{"date":"2019-08-23","close":3.6153},{"date":"2019-08-26","close":3.6546},{"date":"2019-08-27","close":3.5917},{"date":"2019-08-28","close":3.7096},{"date":"2019-08-29","close":3.6939},{"date":"2019-08-30","close":3.741},{"date":"2019-09-03","close":3.7489},{"date":"2019-09-04","close":3.8825},{"date":"2019-09-05","close":4.1733},{"date":"2019-09-06","close":4.1969},{"date":"2019-09-09","close":4.4719},{"date":"2019-09-10","close":4.7843},{"date":"2019-09-11","close":4.7131},{"date":"2019-09-12","close":4.721},{"date":"2019-09-13","close":4.6973},{"date":"2019-09-16","close":4.7843},{"date":"2019-09-17","close":4.7606},{"date":"2019-09-18","close":4.8555},{"date":"2019-09-19","close":4.8555},{"date":"2019-09-20","close":4.8238},{"date":"2019-09-23","close":4.9266},{"date":"2019-09-24","close":4.9108},{"date":"2019-09-25","close":5.1876},{"date":"2019-09-26","close":4.8159},{"date":"2019-09-27","close":4.8713},{"date":"2019-09-30","close":4.9583},{"date":"2019-10-01","close":5.069},{"date":"2019-10-02","close":5.0532},{"date":"2019-10-03","close":4.9266},{"date":"2019-10-04","close":4.9425},{"date":"2019-10-07","close":5.0057},{"date":"2019-10-08","close":4.895},{"date":"2019-10-09","close":4.9504},{"date":"2019-10-10","close":5.069},{"date":"2019-10-11","close":5.2034},{"date":"2019-10-14","close":5.2113},{"date":"2019-10-15","close":5.3299},{"date":"2019-10-16","close":5.6146},{"date":"2019-10-17","close":5.5435},{"date":"2019-10-18","close":5.8361},{"date":"2019-10-21","close":5.7095},{"date":"2019-10-22","close":6.0338},{"date":"2019-10-23","close":6.0496},{"date":"2019-10-24","close":6.0021},{"date":"2019-10-25","close":6.0891},{"date":"2019-10-28","close":6.1445},{"date":"2019-10-29","close":6.271},{"date":"2019-10-30","close":6.2947},{"date":"2019-10-31","close":6.1207},{"date":"2019-11-01","close":6.2631},{"date":"2019-11-04","close":6.3263},{"date":"2019-11-05","close":6.358},{"date":"2019-11-06","close":6.2235},{"date":"2019-11-07","close":6.1603},{"date":"2019-11-08","close":6.2868},{"date":"2019-11-11","close":6.1128},{"date":"2019-11-12","close":6.1049},{"date":"2019-11-13","close":6.6031},{"date":"2019-11-14","close":6.5478},{"date":"2019-11-15","close":6.6348},{"date":"2019-11-18","close":6.5557},{"date":"2019-11-19","close":6.698},{"date":"2019-11-20","close":6.6822},{"date":"2019-11-21","close":6.7534},{"date":"2019-11-22","close":6.872},{"date":"2019-11-25","close":7.2358},{"date":"2019-11-26","close":7.5679},{"date":"2019-11-27","close":7.4967},{"date":"2019-11-29","close":7.3069},{"date":"2019-12-02","close":7.0222},{"date":"2019-12-03","close":6.9036},{"date":"2019-12-04","close":7.1646},{"date":"2019-12-05","close":7.299},{"date":"2019-12-06","close":7.0776},{"date":"2019-12-09","close":7.212},{"date":"2019-12-10","close":7.3227},{"date":"2019-12-11","close":7.2595},{"date":"2019-12-12","close":7.2466},{"date":"2019-12-13","close":7.2896},{"date":"2019-12-16","close":6.9113},{"date":"2019-12-17","close":7.1176},{"date":"2019-12-18","close":7.0919},{"date":"2019-12-19","close":6.9199},{"date":"2019-12-20","close":6.7308},{"date":"2019-12-23","close":6.6706},{"date":"2019-12-24","close":6.6792},{"date":"2019-12-26","close":6.6878},{"date":"2019-12-27","close":6.6878},{"date":"2019-12-30","close":6.6792},{"date":"2019-12-31","close":6.8168},{"date":"2020-01-02","close":6.5073},{"date":"2020-01-03","close":6.4042},{"date":"2020-01-06","close":6.4987},{"date":"2020-01-07","close":6.3956},{"date":"2020-01-08","close":5.854},{"date":"2020-01-09","close":5.6305},{"date":"2020-01-10","close":5.4156},{"date":"2020-01-13","close":5.4156},{"date":"2020-01-14","close":5.5016},{"date":"2020-01-15","close":5.5016},{"date":"2020-01-16","close":5.5789},{"date":"2020-01-17","close":5.5875},{"date":"2020-01-21","close":5.5273},{"date":"2020-01-22","close":5.6047},{"date":"2020-01-23","close":5.6735},{"date":"2020-01-24","close":5.5875},{"date":"2020-01-27","close":5.5445},{"date":"2020-01-28","close":5.5531},{"date":"2020-01-29","close":5.5961},{"date":"2020-01-30","close":5.4672},{"date":"2020-01-31","close":5.3296},{"date":"2020-02-03","close":5.3726},{"date":"2020-02-04","close":5.4758},{"date":"2020-02-05","close":5.6477},{"date":"2020-02-06","close":5.6305},{"date":"2020-02-07","close":5.6649},{"date":"2020-02-10","close":5.6821},{"date":"2020-02-11","close":5.8712},{"date":"2020-02-12","close":6.0259},{"date":"2020-02-13","close":5.9744},{"date":"2020-02-14","close":6.0517},{"date":"2020-02-18","close":6.0345},{"date":"2020-02-19","close":6.2064},{"date":"2020-02-20","close":6.1463},{"date":"2020-02-21","close":6.0001},{"date":"2020-02-24","close":5.9658},{"date":"2020-02-25","close":5.9314},{"date":"2020-02-26","close":5.407},{"date":"2020-02-27","close":5.5359},{"date":"2020-02-28","close":5.493},{"date":"2020-03-02","close":5.6735},{"date":"2020-03-03","close":5.4328},{"date":"2020-03-04","close":5.8196},{"date":"2020-03-05","close":5.3898},{"date":"2020-03-06","close":5.0889},{"date":"2020-03-09","close":4.5302},{"date":"2020-03-10","close":4.5044},{"date":"2020-03-11","close":4.0832},{"date":"2020-03-12","close":4.152},{"date":"2020-03-13","close":4.0402},{"date":"2020-03-16","close":3.4643},{"date":"2020-03-17","close":3.6964},{"date":"2020-03-18","close":3.328},{"date":"2020-03-19","close":3.4407},{"date":"2020-03-20","close":3.354},{"date":"2020-03-23","close":3.224},{"date":"2020-03-24","close":3.744},{"date":"2020-03-25","close":3.8307},{"date":"2020-03-26","close":4.0387},{"date":"2020-03-27","close":4.082},{"date":"2020-03-30","close":3.7614},{"date":"2020-03-31","close":3.744},{"date":"2020-04-01","close":3.5447},{"date":"2020-04-02","close":3.562},{"date":"2020-04-03","close":3.614},{"date":"2020-04-06","close":3.796},{"date":"2020-04-07","close":3.64},{"date":"2020-04-08","close":4.0734},{"date":"2020-04-09","close":4.6367},{"date":"2020-04-13","close":4.4634},{"date":"2020-04-14","close":4.9487},{"date":"2020-04-15","close":4.6107},{"date":"2020-04-16","close":4.576},{"date":"2020-04-17","close":4.654},{"date":"2020-04-20","close":4.55},{"date":"2020-04-21","close":4.3767},{"date":"2020-04-22","close":4.42},{"date":"2020-04-23","close":4.5414},{"date":"2020-04-24","close":4.5847},{"date":"2020-04-27","close":4.7927},{"date":"2020-04-28","close":4.9054},{"date":"2020-04-29","close":5.0354},{"date":"2020-04-30","close":4.966},{"date":"2020-05-01","close":4.758},{"date":"2020-05-04","close":4.7667},{"date":"2020-05-05","close":4.836},{"date":"2020-05-06","close":4.7927},{"date":"2020-05-07","close":4.8794},{"date":"2020-05-08","close":4.8967},{"date":"2020-05-11","close":5.2434},{"date":"2020-05-12","close":5.0267},{"date":"2020-05-13","close":4.8967},{"date":"2020-05-14","close":5.07},{"date":"2020-05-15","close":5.2174},{"date":"2020-05-18","close":5.46},{"date":"2020-05-19","close":5.5554},{"date":"2020-05-20","close":5.3734},{"date":"2020-05-21","close":5.564},{"date":"2020-05-22","close":5.6507},{"date":"2020-05-26","close":5.9974},{"date":"2020-05-27","close":5.9454},{"date":"2020-05-28","close":6.0407},{"date":"2020-05-29","close":6.136},{"date":"2020-06-01","close":6.8901},{"date":"2020-06-02","close":7.0461},{"date":"2020-06-03","close":6.8814},{"date":"2020-06-04","close":7.0374},{"date":"2020-06-05","close":7.2541},{"date":"2020-06-08","close":7.3927},{"date":"2020-06-09","close":7.3581},{"date":"2020-06-10","close":7.2454},{"date":"2020-06-11","close":6.8554},{"date":"2020-06-12","close":6.9507},{"date":"2020-06-15","close":7.1414},{"date":"2020-06-16","close":7.3234},{"date":"2020-06-17","close":7.3974},{"date":"2020-06-18","close":7.2494},{"date":"2020-06-19","close":6.9535},{"date":"2020-06-22","close":6.9709},{"date":"2020-06-23","close":7.1276},{"date":"2020-06-24","close":6.7708},{"date":"2020-06-25","close":6.7534},{"date":"2020-06-26","close":6.6315},{"date":"2020-06-29","close":6.8056},{"date":"2020-06-30","close":6.9448},{"date":"2020-07-01","close":6.8839},{"date":"2020-07-02","close":6.7098},{"date":"2020-07-06","close":6.7708},{"date":"2020-07-07","close":6.6141},{"date":"2020-07-08","close":6.6663},{"date":"2020-07-09","close":6.4401},{"date":"2020-07-10","close":6.6141},{"date":"2020-07-13","close":6.6228},{"date":"2020-07-14","close":6.7882},{"date":"2020-07-15","close":7.2494},{"date":"2020-07-16","close":7.2059},{"date":"2020-07-17","close":7.1189},{"date":"2020-07-20","close":7.0057},{"date":"2020-07-21","close":6.9796},{"date":"2020-07-22","close":7.0318},{"date":"2020-07-23","close":6.9535},{"date":"2020-07-24","close":6.9274},{"date":"2020-07-27","close":6.9622},{"date":"2020-07-28","close":6.8839},{"date":"2020-07-29","close":7.3451},{"date":"2020-07-30","close":7.5279},{"date":"2020-07-31","close":7.4931},{"date":"2020-08-03","close":11.7313},{"date":"2020-08-04","close":11.1135},{"date":"2020-08-05","close":11.1222},{"date":"2020-08-06","close":10.4607},{"date":"2020-08-07","close":10.6174},{"date":"2020-08-10","close":10.3824},{"date":"2020-08-11","close":10.1126},{"date":"2020-08-12","close":10.3911},{"date":"2020-08-13","close":10.3389},{"date":"2020-08-14","close":10.2606},{"date":"2020-08-17","close":10.0256},{"date":"2020-08-18","close":9.9038},{"date":"2020-08-19","close":10.0082},{"date":"2020-08-20","close":10.0778},{"date":"2020-08-21","close":9.9734},{"date":"2020-08-24","close":9.8951},{"date":"2020-08-25","close":9.7993},{"date":"2020-08-26","close":9.634},{"date":"2020-08-27","close":9.5818},{"date":"2020-08-28","close":9.5295},{"date":"2020-08-31","close":9.2685},{"date":"2020-09-01","close":9.6601},{"date":"2020-09-02","close":9.4512},{"date":"2020-09-03","close":8.9639},{"date":"2020-09-04","close":8.9552},{"date":"2020-09-08","close":8.9813},{"date":"2020-09-09","close":9.3294},{"date":"2020-09-10","close":9.5208},{"date":"2020-09-11","close":9.5295},{"date":"2020-09-14","close":9.399},{"date":"2020-09-15","close":9.399},{"date":"2020-09-16","close":8.1458},{"date":"2020-09-17","close":8.0104},{"date":"2020-09-18","close":7.6173},{"date":"2020-09-21","close":7.6173},{"date":"2020-09-22","close":7.5474},{"date":"2020-09-23","close":7.1456},{"date":"2020-09-24","close":7.2067},{"date":"2020-09-25","close":7.1369},{"date":"2020-09-28","close":7.3552},{"date":"2020-09-29","close":7.3028},{"date":"2020-09-30","close":7.1369},{"date":"2020-10-01","close":7.1281},{"date":"2020-10-02","close":7.1543},{"date":"2020-10-05","close":7.1631},{"date":"2020-10-06","close":7.3028},{"date":"2020-10-07","close":7.3552},{"date":"2020-10-08","close":7.3465},{"date":"2020-10-09","close":7.2854},{"date":"2020-10-12","close":7.3116},{"date":"2020-10-13","close":7.2242},{"date":"2020-10-14","close":7.0582},{"date":"2020-10-15","close":7.0932},{"date":"2020-10-16","close":6.9359},{"date":"2020-10-19","close":6.6564},{"date":"2020-10-20","close":6.6651},{"date":"2020-10-21","close":6.5254},{"date":"2020-10-22","close":6.4555},{"date":"2020-10-23","close":6.5254},{"date":"2020-10-26","close":6.4468},{"date":"2020-10-27","close":6.2546},{"date":"2020-10-28","close":6.1323},{"date":"2020-10-29","close":5.9314},{"date":"2020-10-30","close":5.7567},{"date":"2020-11-02","close":5.8615},{"date":"2020-11-03","close":5.879},{"date":"2020-11-04","close":6.0362},{"date":"2020-11-05","close":6.2983},{"date":"2020-11-06","close":6.2983},{"date":"2020-11-09","close":6.3943},{"date":"2020-11-10","close":6.3943},{"date":"2020-11-11","close":6.604},{"date":"2020-11-12","close":6.3856},{"date":"2020-11-13","close":6.5865},{"date":"2020-11-16","close":6.6127},{"date":"2020-11-17","close":6.6651},{"date":"2020-11-18","close":6.7088},{"date":"2020-11-19","close":7.0146},{"date":"2020-11-20","close":6.7787},{"date":"2020-11-23","close":7.0058},{"date":"2020-11-24","close":7.1281},{"date":"2020-11-25","close":6.9971},{"date":"2020-11-27","close":7.0582},{"date":"2020-11-30","close":6.7874},{"date":"2020-12-01","close":6.7787},{"date":"2020-12-02","close":6.9447},{"date":"2020-12-03","close":6.7787},{"date":"2020-12-04","close":7.3815},{"date":"2020-12-07","close":7.0932},{"date":"2020-12-08","close":7.4077},{"date":"2020-12-09","close":7.5387},{"date":"2020-12-10","close":7.5911},{"date":"2020-12-11","close":7.3902},{"date":"2020-12-14","close":7.3028},{"date":"2020-12-15","close":7.53},{"date":"2020-12-16","close":7.4164},{"date":"2020-12-17","close":7.3465},{"date":"2020-12-18","close":7.3948},{"date":"2020-12-21","close":7.1842},{"date":"2020-12-22","close":7.1316},{"date":"2020-12-23","close":7.1667},{"date":"2020-12-24","close":7.1053},{"date":"2020-12-28","close":7.0176},{"date":"2020-12-29","close":6.8509},{"date":"2020-12-30","close":6.9562},{"date":"2020-12-31","close":6.886},{"date":"2021-01-04","close":6.8772},{"date":"2021-01-05","close":7.0614},{"date":"2021-01-06","close":7.2281},{"date":"2021-01-07","close":7.3684},{"date":"2021-01-08","close":7.7456},{"date":"2021-01-11","close":7.5439},{"date":"2021-01-12","close":7.8509},{"date":"2021-01-13","close":7.6667},{"date":"2021-01-14","close":7.9035},{"date":"2021-01-15","close":7.7018},{"date":"2021-01-19","close":7.7807},{"date":"2021-01-20","close":8.079},{"date":"2021-01-21","close":8.0088},{"date":"2021-01-22","close":7.8948},{"date":"2021-01-25","close":7.807},{"date":"2021-01-26","close":8.7456},{"date":"2021-01-27","close":8.9562},{"date":"2021-01-28","close":8.4474},{"date":"2021-01-29","close":7.9211},{"date":"2021-02-01","close":7.7544},{"date":"2021-02-02","close":7.7983},{"date":"2021-02-03","close":8.1141},{"date":"2021-02-04","close":8.2193},{"date":"2021-02-05","close":8.1579},{"date":"2021-02-08","close":8.2281},{"date":"2021-02-09","close":8.2895},{"date":"2021-02-10","close":8.193},{"date":"2021-02-11","close":8.1228},{"date":"2021-02-12","close":8.1842},{"date":"2021-02-16","close":8.1842},{"date":"2021-02-17","close":8.2544},{"date":"2021-02-18","close":8.2369},{"date":"2021-02-19","close":8.4912},{"date":"2021-02-22","close":8.5263},{"date":"2021-02-23","close":8.693},{"date":"2021-02-24","close":8.9913},{"date":"2021-02-25","close":8.3158},{"date":"2021-02-26","close":6.6755},{"date":"2021-03-01","close":6.7895},{"date":"2021-03-02","close":6.2983},{"date":"2021-03-03","close":6.2018},{"date":"2021-03-04","close":6.0263},{"date":"2021-03-05","close":6.3509},{"date":"2021-03-08","close":6.6755},{"date":"2021-03-09","close":6.6755},{"date":"2021-03-10","close":6.9562},{"date":"2021-03-11","close":7.5176},{"date":"2021-03-12","close":7.2983},{"date":"2021-03-15","close":7.2369},{"date":"2021-03-16","close":7.307},{"date":"2021-03-17","close":7.241},{"date":"2021-03-18","close":7.0119},{"date":"2021-03-19","close":7.0031},{"date":"2021-03-22","close":7.0384},{"date":"2021-03-23","close":6.8534},{"date":"2021-03-24","close":6.8269},{"date":"2021-03-25","close":7.056},{"date":"2021-03-26","close":7.2322},{"date":"2021-03-29","close":7.3291},{"date":"2021-03-30","close":7.3026},{"date":"2021-03-31","close":7.4348},{"date":"2021-04-01","close":7.4524},{"date":"2021-04-05","close":7.8312},{"date":"2021-04-06","close":7.9457},{"date":"2021-04-07","close":7.8752},{"date":"2021-04-08","close":8.1131},{"date":"2021-04-09","close":8.3685},{"date":"2021-04-12","close":8.3861},{"date":"2021-04-13","close":8.1483},{"date":"2021-04-14","close":8.21},{"date":"2021-04-15","close":8.3245},{"date":"2021-04-16","close":8.4742},{"date":"2021-04-19","close":8.1042},{"date":"2021-04-20","close":7.7167},{"date":"2021-04-21","close":7.8488},{"date":"2021-04-22","close":7.8312},{"date":"2021-04-23","close":8.1571},{"date":"2021-04-26","close":8.5359},{"date":"2021-04-27","close":8.3861},{"date":"2021-04-28","close":8.4478},{"date":"2021-04-29","close":8.3333},{"date":"2021-04-30","close":8.1042},{"date":"2021-05-03","close":8.298},{"date":"2021-05-04","close":8.1307},{"date":"2021-05-05","close":8.1131},{"date":"2021-05-06","close":8.3861},{"date":"2021-05-07","close":8.5359},{"date":"2021-05-10","close":8.3509},{"date":"2021-05-11","close":8.3333},{"date":"2021-05-12","close":8.3685},{"date":"2021-05-13","close":8.1747},{"date":"2021-05-14","close":8.1923},{"date":"2021-05-17","close":8.0866},{"date":"2021-05-18","close":8.3685},{"date":"2021-05-19","close":8.4918},{"date":"2021-05-20","close":8.9147},{"date":"2021-05-21","close":8.9851},{"date":"2021-05-24","close":9.2406},{"date":"2021-05-25","close":8.9587},{"date":"2021-05-26","close":9.0204},{"date":"2021-05-27","close":9.1349},{"date":"2021-05-28","close":9.1085},{"date":"2021-06-01","close":9.2054},{"date":"2021-06-02","close":9.1261},{"date":"2021-06-03","close":9.2494},{"date":"2021-06-04","close":9.7251},{"date":"2021-06-07","close":9.7956},{"date":"2021-06-08","close":10.1744},{"date":"2021-06-09","close":10.1391},{"date":"2021-06-10","close":10.1479},{"date":"2021-06-11","close":10.2448},{"date":"2021-06-14","close":10.2096},{"date":"2021-06-15","close":10.1039},{"date":"2021-06-16","close":10.1525},{"date":"2021-06-17","close":10.2497},{"date":"2021-06-18","close":9.6312},{"date":"2021-06-21","close":9.9669},{"date":"2021-06-22","close":10.0023},{"date":"2021-06-23","close":9.4986},{"date":"2021-06-24","close":9.6753},{"date":"2021-06-25","close":9.7814},{"date":"2021-06-28","close":9.746},{"date":"2021-06-29","close":9.6753},{"date":"2021-06-30","close":9.534},{"date":"2021-07-01","close":9.6223},{"date":"2021-07-02","close":9.4986},{"date":"2021-07-06","close":9.4544},{"date":"2021-07-07","close":9.2601},{"date":"2021-07-08","close":9.1452},{"date":"2021-07-09","close":9.4014},{"date":"2021-07-12","close":9.4279},{"date":"2021-07-13","close":9.3131},{"date":"2021-07-14","close":9.2247},{"date":"2021-07-15","close":9.1452},{"date":"2021-07-16","close":8.995},{"date":"2021-07-19","close":8.8889},{"date":"2021-07-20","close":9.1363},{"date":"2021-07-21","close":9.2866},{"date":"2021-07-22","close":9.1452},{"date":"2021-07-23","close":9.2247},{"date":"2021-07-26","close":9.4103},{"date":"2021-07-27","close":9.1982},{"date":"2021-07-28","close":9.2247},{"date":"2021-07-29","close":9.3572},{"date":"2021-07-30","close":9.2689},{"date":"2021-08-02","close":9.3838},{"date":"2021-08-03","close":9.3926},{"date":"2021-08-04","close":9.2866},{"date":"2021-08-05","close":8.1291},{"date":"2021-08-06","close":8.1997},{"date":"2021-08-09","close":8.076},{"date":"2021-08-10","close":8.1114},{"date":"2021-08-11","close":8.023},{"date":"2021-08-12","close":7.8816},{"date":"2021-08-13","close":7.7579},{"date":"2021-08-16","close":7.6961},{"date":"2021-08-17","close":7.4929},{"date":"2021-08-18","close":7.2366},{"date":"2021-08-19","close":7.1836},{"date":"2021-08-20","close":7.2543},{"date":"2021-08-23","close":7.3427},{"date":"2021-08-24","close":7.4045},{"date":"2021-08-25","close":7.4752},{"date":"2021-08-26","close":7.3427},{"date":"2021-08-27","close":7.4487},{"date":"2021-08-30","close":7.3692},{"date":"2021-08-31","close":7.5636},{"date":"2021-09-01","close":7.6873},{"date":"2021-09-02","close":7.6784},{"date":"2021-09-03","close":7.7138},{"date":"2021-09-07","close":7.6166},{"date":"2021-09-08","close":7.5547},{"date":"2021-09-09","close":7.4222},{"date":"2021-09-10","close":7.1659},{"date":"2021-09-13","close":7.4398},{"date":"2021-09-14","close":7.0776},{"date":"2021-09-15","close":7.0199},{"date":"2021-09-16","close":7.0376},{"date":"2021-09-17","close":7.366},{"date":"2021-09-20","close":7.2063},{"date":"2021-09-21","close":7.0376},{"date":"2021-09-22","close":7.1175},{"date":"2021-09-23","close":7.2773},{"date":"2021-09-24","close":7.2506},{"date":"2021-09-27","close":7.3838},{"date":"2021-09-28","close":7.2506},{"date":"2021-09-29","close":7.2773},{"date":"2021-09-30","close":7.1796},{"date":"2021-10-01","close":7.2506},{"date":"2021-10-04","close":7.2063},{"date":"2021-10-05","close":7.4015},{"date":"2021-10-06","close":7.2595},{"date":"2021-10-07","close":7.2418},{"date":"2021-10-08","close":7.4193},{"date":"2021-10-11","close":7.3483},{"date":"2021-10-12","close":7.3483},{"date":"2021-10-13","close":7.4281},{"date":"2021-10-14","close":7.579},{"date":"2021-10-15","close":7.5257},{"date":"2021-10-18","close":7.5257},{"date":"2021-10-19","close":7.5257},{"date":"2021-10-20","close":7.6234},{"date":"2021-10-21","close":7.579},{"date":"2021-10-22","close":7.4636},{"date":"2021-10-25","close":7.4548},{"date":"2021-10-26","close":7.2861},{"date":"2021-10-27","close":7.2861},{"date":"2021-10-28","close":7.4725},{"date":"2021-10-29","close":7.4104},{"date":"2021-11-01","close":7.7476},{"date":"2021-11-02","close":7.6944},{"date":"2021-11-03","close":7.9429},{"date":"2021-11-04","close":7.6944},{"date":"2021-11-05","close":8.0227},{"date":"2021-11-08","close":7.9872},{"date":"2021-11-09","close":8.9546},{"date":"2021-11-10","close":7.9429},{"date":"2021-11-11","close":7.8896},{"date":"2021-11-12","close":8.076},{"date":"2021-11-15","close":7.9429},{"date":"2021-11-16","close":8.1381},{"date":"2021-11-17","close":8.1647},{"date":"2021-11-18","close":7.9606},{"date":"2021-11-19","close":7.9784},{"date":"2021-11-22","close":7.863},{"date":"2021-11-23","close":7.863},{"date":"2021-11-24","close":7.863},{"date":"2021-11-26","close":7.5524},{"date":"2021-11-29","close":7.5346},{"date":"2021-11-30","close":7.3749},{"date":"2021-12-01","close":7.1619},{"date":"2021-12-02","close":7.4015},{"date":"2021-12-03","close":7.1974},{"date":"2021-12-06","close":7.4015},{"date":"2021-12-07","close":7.5879},{"date":"2021-12-08","close":7.6855},{"date":"2021-12-09","close":7.579},{"date":"2021-12-10","close":7.5435},{"date":"2021-12-13","close":7.2418},{"date":"2021-12-14","close":7.1353},{"date":"2021-12-15","close":7.1665},{"date":"2021-12-16","close":7.0952},{"date":"2021-12-17","close":7.1932},{"date":"2021-12-20","close":7.1397},{"date":"2021-12-21","close":7.3269},{"date":"2021-12-22","close":7.4428},{"date":"2021-12-23","close":7.63},{"date":"2021-12-27","close":7.7191},{"date":"2021-12-28","close":7.63},{"date":"2021-12-29","close":7.523},{"date":"2021-12-30","close":7.4428},{"date":"2021-12-31","close":7.4963},{"date":"2022-01-03","close":7.5052},{"date":"2022-01-04","close":7.7013},{"date":"2022-01-05","close":7.7013},{"date":"2022-01-06","close":7.0238},{"date":"2022-01-07","close":7.0328},{"date":"2022-01-10","close":6.8456},{"date":"2022-01-11","close":7.0684},{"date":"2022-01-12","close":7.006},{"date":"2022-01-13","close":7.0773},{"date":"2022-01-14","close":7.0595},{"date":"2022-01-18","close":6.9704},{"date":"2022-01-19","close":6.8277},{"date":"2022-01-20","close":6.5782},{"date":"2022-01-21","close":6.3999},{"date":"2022-01-24","close":6.5069},{"date":"2022-01-25","close":6.5425},{"date":"2022-01-26","close":6.4712},{"date":"2022-01-27","close":6.4266},{"date":"2022-01-28","close":6.5693},{"date":"2022-01-31","close":6.7654},{"date":"2022-02-01","close":6.908},{"date":"2022-02-02","close":6.7921},{"date":"2022-02-03","close":6.6049},{"date":"2022-02-04","close":6.5069},{"date":"2022-02-07","close":6.7743},{"date":"2022-02-08","close":6.908},{"date":"2022-02-09","close":6.9882},{"date":"2022-02-10","close":6.908},{"date":"2022-02-11","close":6.703},{"date":"2022-02-14","close":6.7208},{"date":"2022-02-15","close":6.9882},{"date":"2022-02-16","close":7.0506},{"date":"2022-02-17","close":6.7921},{"date":"2022-02-18","close":6.5603},{"date":"2022-02-22","close":6.4177},{"date":"2022-02-23","close":6.2127},{"date":"2022-02-24","close":6.4088},{"date":"2022-02-25","close":6.5247},{"date":"2022-02-28","close":6.5158},{"date":"2022-03-01","close":6.6584},{"date":"2022-03-02","close":7.0238},{"date":"2022-03-03","close":6.9614},{"date":"2022-03-04","close":6.7654},{"date":"2022-03-07","close":6.5247},{"date":"2022-03-08","close":6.3732},{"date":"2022-03-09","close":6.7832},{"date":"2022-03-10","close":6.703},{"date":"2022-03-11","close":6.8099},{"date":"2022-03-14","close":6.5336},{"date":"2022-03-15","close":6.6495},{"date":"2022-03-16","close":7.039},{"date":"2022-03-17","close":7.0032},{"date":"2022-03-18","close":6.7793},{"date":"2022-03-21","close":6.7793},{"date":"2022-03-22","close":6.8241},{"date":"2022-03-23","close":6.636},{"date":"2022-03-24","close":6.6898},{"date":"2022-03-25","close":6.5913},{"date":"2022-03-28","close":6.6719},{"date":"2022-03-29","close":7.0301},{"date":"2022-03-30","close":6.7972},{"date":"2022-03-31","close":6.7972},{"date":"2022-04-01","close":6.9316},{"date":"2022-04-04","close":6.9226},{"date":"2022-04-05","close":6.7435},{"date":"2022-04-06","close":6.4928},{"date":"2022-04-07","close":6.4032},{"date":"2022-04-08","close":6.3584},{"date":"2022-04-11","close":6.3763},{"date":"2022-04-12","close":6.3584},{"date":"2022-04-13","close":6.4122},{"date":"2022-04-14","close":6.2599},{"date":"2022-04-18","close":6.1614},{"date":"2022-04-19","close":6.5465},{"date":"2022-04-20","close":6.6092},{"date":"2022-04-21","close":6.6181},{"date":"2022-04-22","close":6.3405},{"date":"2022-04-25","close":6.3674},{"date":"2022-04-26","close":6.0539},{"date":"2022-04-27","close":6.1524},{"date":"2022-04-28","close":6.2778},{"date":"2022-04-29","close":6.1345},{"date":"2022-05-02","close":6.1435},{"date":"2022-05-03","close":6.2689},{"date":"2022-05-04","close":6.4928},{"date":"2022-05-05","close":6.3047},{"date":"2022-05-06","close":6.2689},{"date":"2022-05-09","close":5.9106},{"date":"2022-05-10","close":6.036},{"date":"2022-05-11","close":5.8569},{"date":"2022-05-12","close":5.9823},{"date":"2022-05-13","close":6.2599},{"date":"2022-05-16","close":6.1435},{"date":"2022-05-17","close":6.448},{"date":"2022-05-18","close":6.1704},{"date":"2022-05-19","close":6.2689},{"date":"2022-05-20","close":6.242},{"date":"2022-05-23","close":6.2689},{"date":"2022-05-24","close":6.2062},{"date":"2022-05-25","close":6.439},{"date":"2022-05-26","close":6.5823},{"date":"2022-05-27","close":6.7704},{"date":"2022-05-31","close":6.6987},{"date":"2022-06-01","close":6.5465},{"date":"2022-06-02","close":6.7525},{"date":"2022-06-03","close":6.6808},{"date":"2022-06-06","close":6.8152},{"date":"2022-06-07","close":6.8868},{"date":"2022-06-08","close":6.6002},{"date":"2022-06-09","close":6.4748},{"date":"2022-06-10","close":6.1524},{"date":"2022-06-13","close":5.9106},{"date":"2022-06-14","close":5.7315},{"date":"2022-06-15","close":5.8261},{"date":"2022-06-16","close":5.5379},{"date":"2022-06-17","close":5.673},{"date":"2022-06-21","close":5.718},{"date":"2022-06-22","close":5.5649},{"date":"2022-06-23","close":5.5379},{"date":"2022-06-24","close":5.8081},{"date":"2022-06-27","close":5.9341},{"date":"2022-06-28","close":5.736},{"date":"2022-06-29","close":5.574},{"date":"2022-06-30","close":5.5379},{"date":"2022-07-01","close":5.664},{"date":"2022-07-05","close":5.727},{"date":"2022-07-06","close":5.736},{"date":"2022-07-07","close":5.9522},{"date":"2022-07-08","close":5.9882},{"date":"2022-07-11","close":5.9612},{"date":"2022-07-12","close":6.0242},{"date":"2022-07-13","close":5.9972},{"date":"2022-07-14","close":5.9341},{"date":"2022-07-15","close":6.1322},{"date":"2022-07-18","close":6.1683},{"date":"2022-07-19","close":6.4024},{"date":"2022-07-20","close":6.5014},{"date":"2022-07-21","close":6.5014},{"date":"2022-07-22","close":6.3664},{"date":"2022-07-25","close":6.3484},{"date":"2022-07-26","close":6.2133},{"date":"2022-07-27","close":6.4564},{"date":"2022-07-28","close":6.5735},{"date":"2022-07-29","close":6.5735},{"date":"2022-08-01","close":6.5285},{"date":"2022-08-02","close":6.4834},{"date":"2022-08-03","close":6.5825},{"date":"2022-08-04","close":6.9337},{"date":"2022-08-05","close":7.2218},{"date":"2022-08-08","close":7.2038},{"date":"2022-08-09","close":7.0687},{"date":"2022-08-10","close":7.1498},{"date":"2022-08-11","close":7.2308},{"date":"2022-08-12","close":7.4289},{"date":"2022-08-15","close":7.4379},{"date":"2022-08-16","close":7.3929},{"date":"2022-08-17","close":7.2218},{"date":"2022-08-18","close":7.1678},{"date":"2022-08-19","close":7.0868},{"date":"2022-08-22","close":6.8706},{"date":"2022-08-23","close":6.9247},{"date":"2022-08-24","close":6.8977},{"date":"2022-08-25","close":7.0417},{"date":"2022-08-26","close":6.8076},{"date":"2022-08-29","close":6.7176},{"date":"2022-08-30","close":6.6635},{"date":"2022-08-31","close":6.5645},{"date":"2022-09-01","close":6.5195},{"date":"2022-09-02","close":6.4924},{"date":"2022-09-06","close":7.555},{"date":"2022-09-07","close":7.573},{"date":"2022-09-08","close":7.3749},{"date":"2022-09-09","close":7.555},{"date":"2022-09-12","close":7.7981},{"date":"2022-09-13","close":7.546},{"date":"2022-09-14","close":7.4691},{"date":"2022-09-15","close":7.4239},{"date":"2022-09-16","close":7.3878},{"date":"2022-09-19","close":7.4058},{"date":"2022-09-20","close":7.2612},{"date":"2022-09-21","close":7.2792},{"date":"2022-09-22","close":7.2159},{"date":"2022-09-23","close":6.9628},{"date":"2022-09-26","close":6.8181},{"date":"2022-09-27","close":6.7819},{"date":"2022-09-28","close":6.9989},{"date":"2022-09-29","close":6.7729},{"date":"2022-09-30","close":6.7729},{"date":"2022-10-03","close":7.0351},{"date":"2022-10-04","close":7.3878},{"date":"2022-10-05","close":7.5776},{"date":"2022-10-06","close":7.6138},{"date":"2022-10-07","close":7.4963},{"date":"2022-10-10","close":7.3245},{"date":"2022-10-11","close":7.3878},{"date":"2022-10-12","close":7.4239},{"date":"2022-10-13","close":7.5143},{"date":"2022-10-14","close":7.2431},{"date":"2022-10-17","close":7.5505},{"date":"2022-10-18","close":7.7585},{"date":"2022-10-19","close":7.7766},{"date":"2022-10-20","close":7.7314},{"date":"2022-10-21","close":7.9574},{"date":"2022-10-24","close":7.7133},{"date":"2022-10-25","close":7.6409},{"date":"2022-10-26","close":7.7675},{"date":"2022-10-27","close":7.867},{"date":"2022-10-28","close":7.867},{"date":"2022-10-31","close":7.65},{"date":"2022-11-01","close":7.6409},{"date":"2022-11-02","close":7.4601},{"date":"2022-11-03","close":7.4691},{"date":"2022-11-04","close":7.6771},{"date":"2022-11-07","close":7.8308},{"date":"2022-11-08","close":7.876},{"date":"2022-11-09","close":7.7947},{"date":"2022-11-10","close":8.2287},{"date":"2022-11-11","close":8.2739},{"date":"2022-11-14","close":8.292},{"date":"2022-11-15","close":8.3643},{"date":"2022-11-16","close":8.3372},{"date":"2022-11-17","close":8.1202},{"date":"2022-11-18","close":8.0931},{"date":"2022-11-21","close":8.1021},{"date":"2022-11-22","close":8.1745},{"date":"2022-11-23","close":8.1383},{"date":"2022-11-25","close":8.1383},{"date":"2022-11-28","close":8.2197},{"date":"2022-11-29","close":8.3282},{"date":"2022-11-30","close":8.4457},{"date":"2022-12-01","close":8.7532},{"date":"2022-12-02","close":8.8165},{"date":"2022-12-05","close":8.5633},{"date":"2022-12-06","close":8.6808},{"date":"2022-12-07","close":8.708},{"date":"2022-12-08","close":8.8798},{"date":"2022-12-09","close":8.717},{"date":"2022-12-12","close":8.8707},{"date":"2022-12-13","close":8.8888},{"date":"2022-12-14","close":8.9478},{"date":"2022-12-15","close":8.4396},{"date":"2022-12-16","close":8.2853},{"date":"2022-12-19","close":8.1674},{"date":"2022-12-20","close":8.1855},{"date":"2022-12-21","close":8.3126},{"date":"2022-12-22","close":8.2218},{"date":"2022-12-23","close":8.3126},{"date":"2022-12-27","close":8.2672},{"date":"2022-12-28","close":8.1401},{"date":"2022-12-29","close":8.3579},{"date":"2022-12-30","close":8.2309},{"date":"2023-01-03","close":8.122},{"date":"2023-01-04","close":8.1674},{"date":"2023-01-05","close":8.24},{"date":"2023-01-06","close":8.4668},{"date":"2023-01-09","close":8.5394},{"date":"2023-01-10","close":8.6937},{"date":"2023-01-11","close":8.8208},{"date":"2023-01-12","close":8.8298},{"date":"2023-01-13","close":8.8843},{"date":"2023-01-17","close":8.6483},{"date":"2023-01-18","close":8.4578},{"date":"2023-01-19","close":7.9223},{"date":"2023-01-20","close":7.9677},{"date":"2023-01-23","close":7.8497},{"date":"2023-01-24","close":7.877},{"date":"2023-01-25","close":7.7318},{"date":"2023-01-26","close":7.7862},{"date":"2023-01-27","close":7.8044},{"date":"2023-01-30","close":7.8134},{"date":"2023-01-31","close":7.9768},{"date":"2023-02-01","close":7.9768},{"date":"2023-02-02","close":8.0403},{"date":"2023-02-03","close":7.6955},{"date":"2023-02-06","close":7.641},{"date":"2023-02-07","close":7.7681},{"date":"2023-02-08","close":7.6229},{"date":"2023-02-09","close":7.5049},{"date":"2023-02-10","close":7.5412},{"date":"2023-02-13","close":7.5684},{"date":"2023-02-14","close":7.5321},{"date":"2023-02-15","close":7.5866},{"date":"2023-02-16","close":7.4867},{"date":"2023-02-17","close":7.5956},{"date":"2023-02-21","close":7.2871},{"date":"2023-02-22","close":7.2599},{"date":"2023-02-23","close":7.3143},{"date":"2023-02-24","close":7.1873},{"date":"2023-02-27","close":7.1328},{"date":"2023-02-28","close":6.8424},{"date":"2023-03-01","close":6.8969},{"date":"2023-03-02","close":6.8787},{"date":"2023-03-03","close":6.9604},{"date":"2023-03-06","close":7.0058},{"date":"2023-03-07","close":6.915},{"date":"2023-03-08","close":7.0602},{"date":"2023-03-09","close":6.9241},{"date":"2023-03-10","close":6.6609},{"date":"2023-03-13","close":6.425},{"date":"2023-03-14","close":6.4613},{"date":"2023-03-15","close":6.3291},{"date":"2023-03-16","close":6.3838},{"date":"2023-03-17","close":6.3291},{"date":"2023-03-20","close":6.4203},{"date":"2023-03-21","close":6.5388},{"date":"2023-03-22","close":6.4111},{"date":"2023-03-23","close":6.3655},{"date":"2023-03-24","close":6.4841},{"date":"2023-03-27","close":6.4567},{"date":"2023-03-28","close":6.4111},{"date":"2023-03-29","close":6.5479},{"date":"2023-03-30","close":6.5297},{"date":"2023-03-31","close":6.5935},{"date":"2023-04-03","close":6.5297},{"date":"2023-04-04","close":6.3382},{"date":"2023-04-05","close":6.3017},{"date":"2023-04-06","close":6.2652},{"date":"2023-04-10","close":6.3655},{"date":"2023-04-11","close":6.3108},{"date":"2023-04-12","close":6.2014},{"date":"2023-04-13","close":6.2926},{"date":"2023-04-14","close":6.3199},{"date":"2023-04-17","close":6.3564},{"date":"2023-04-18","close":6.3929},{"date":"2023-04-19","close":6.3655},{"date":"2023-04-20","close":6.3655},{"date":"2023-04-21","close":6.402},{"date":"2023-04-24","close":6.2196},{"date":"2023-04-25","close":6.0737},{"date":"2023-04-26","close":5.9825},{"date":"2023-04-27","close":6.2014},{"date":"2023-04-28","close":6.1102},{"date":"2023-05-01","close":6.0737},{"date":"2023-05-02","close":5.2073},{"date":"2023-05-03","close":4.8152},{"date":"2023-05-04","close":4.6784},{"date":"2023-05-05","close":5.2529},{"date":"2023-05-08","close":5.4171},{"date":"2023-05-09","close":5.5174},{"date":"2023-05-10","close":5.5721},{"date":"2023-05-11","close":5.4992},{"date":"2023-05-12","close":5.4718},{"date":"2023-05-15","close":5.5265},{"date":"2023-05-16","close":5.408},{"date":"2023-05-17","close":5.4718},{"date":"2023-05-18","close":5.5174},{"date":"2023-05-19","close":5.4718},{"date":"2023-05-22","close":5.5812},{"date":"2023-05-23","close":5.5995},{"date":"2023-05-24","close":5.5083},{"date":"2023-05-25","close":5.3259},{"date":"2023-05-26","close":5.3168},{"date":"2023-05-30","close":5.3077},{"date":"2023-05-31","close":5.1891},{"date":"2023-06-01","close":5.1526},{"date":"2023-06-02","close":5.4992},{"date":"2023-06-05","close":5.4171},{"date":"2023-06-06","close":5.636},{"date":"2023-06-07","close":5.718},{"date":"2023-06-08","close":5.6177},{"date":"2023-06-09","close":5.5539},{"date":"2023-06-12","close":5.6542},{"date":"2023-06-13","close":5.7363},{"date":"2023-06-14","close":5.6125},{"date":"2023-06-15","close":5.6583},{"date":"2023-06-16","close":5.8876},{"date":"2023-06-20","close":5.5208},{"date":"2023-06-21","close":5.6033},{"date":"2023-06-22","close":5.4107},{"date":"2023-06-23","close":5.374},{"date":"2023-06-26","close":5.4566},{"date":"2023-06-27","close":5.4015},{"date":"2023-06-28","close":5.3924},{"date":"2023-06-29","close":5.4841},{"date":"2023-06-30","close":5.5299},{"date":"2023-07-03","close":5.64},{"date":"2023-07-05","close":5.6216},{"date":"2023-07-06","close":5.5299},{"date":"2023-07-07","close":5.6858},{"date":"2023-07-10","close":5.8142},{"date":"2023-07-11","close":5.7959},{"date":"2023-07-12","close":5.8417},{"date":"2023-07-13","close":6.016},{"date":"2023-07-14","close":5.8876},{"date":"2023-07-17","close":5.9151},{"date":"2023-07-18","close":5.695},{"date":"2023-07-19","close":5.8234},{"date":"2023-07-20","close":5.7592},{"date":"2023-07-21","close":5.7775},{"date":"2023-07-24","close":5.7775},{"date":"2023-07-25","close":5.8051},{"date":"2023-07-26","close":5.961},{"date":"2023-07-27","close":5.7775},{"date":"2023-07-28","close":5.8326},{"date":"2023-07-31","close":5.8509},{"date":"2023-08-01","close":5.8784},{"date":"2023-08-02","close":5.7775},{"date":"2023-08-03","close":5.8051},{"date":"2023-08-04","close":5.8142},{"date":"2023-08-07","close":5.6492},{"date":"2023-08-08","close":5.7867},{"date":"2023-08-09","close":5.9426},{"date":"2023-08-10","close":6.1535},{"date":"2023-08-11","close":6.0068},{"date":"2023-08-14","close":5.9059},{"date":"2023-08-15","close":5.8693},{"date":"2023-08-16","close":5.8968},{"date":"2023-08-17","close":5.75},{"date":"2023-08-18","close":5.8234},{"date":"2023-08-21","close":5.7592},{"date":"2023-08-22","close":5.7775},{"date":"2023-08-23","close":5.9151},{"date":"2023-08-24","close":5.9059},{"date":"2023-08-25","close":5.7684},{"date":"2023-08-28","close":5.9426},{"date":"2023-08-29","close":5.9243},{"date":"2023-08-30","close":5.9518},{"date":"2023-08-31","close":5.8876},{"date":"2023-09-01","close":5.8968},{"date":"2023-09-05","close":5.4474},{"date":"2023-09-06","close":5.5208},{"date":"2023-09-07","close":5.3374},{"date":"2023-09-08","close":5.3557},{"date":"2023-09-11","close":5.3557},{"date":"2023-09-12","close":5.3924},{"date":"2023-09-13","close":5.3557},{"date":"2023-09-14","close":5.4249},{"date":"2023-09-15","close":5.6279},{"date":"2023-09-18","close":5.6094},{"date":"2023-09-19","close":5.5171},{"date":"2023-09-20","close":5.4802},{"date":"2023-09-21","close":5.4064},{"date":"2023-09-22","close":5.4618},{"date":"2023-09-25","close":5.4526},{"date":"2023-09-26","close":5.3972},{"date":"2023-09-27","close":5.5171},{"date":"2023-09-28","close":5.6463},{"date":"2023-09-29","close":5.5356},{"date":"2023-10-02","close":5.554},{"date":"2023-10-03","close":5.5264},{"date":"2023-10-04","close":5.7386},{"date":"2023-10-05","close":5.9139},{"date":"2023-10-06","close":5.9508},{"date":"2023-10-09","close":5.9969},{"date":"2023-10-10","close":5.9231},{"date":"2023-10-11","close":5.9784},{"date":"2023-10-12","close":5.8493},{"date":"2023-10-13","close":5.7939},{"date":"2023-10-16","close":5.9969},{"date":"2023-10-17","close":6.0061},{"date":"2023-10-18","close":5.8124},{"date":"2023-10-19","close":5.8401},{"date":"2023-10-20","close":5.7662},{"date":"2023-10-23","close":5.6186},{"date":"2023-10-24","close":5.7109},{"date":"2023-10-25","close":5.4433},{"date":"2023-10-26","close":5.388},{"date":"2023-10-27","close":5.2496},{"date":"2023-10-30","close":5.2496},{"date":"2023-10-31","close":5.2219},{"date":"2023-11-01","close":5.1481},{"date":"2023-11-02","close":5.9969},{"date":"2023-11-03","close":5.6555},{"date":"2023-11-06","close":5.7478},{"date":"2023-11-07","close":5.6186},{"date":"2023-11-08","close":5.4341},{"date":"2023-11-09","close":5.3972},{"date":"2023-11-10","close":5.4249},{"date":"2023-11-13","close":5.3049},{"date":"2023-11-14","close":5.6648},{"date":"2023-11-15","close":5.7201},{"date":"2023-11-16","close":5.4802},{"date":"2023-11-17","close":5.674},{"date":"2023-11-20","close":5.6186},{"date":"2023-11-21","close":5.4987},{"date":"2023-11-22","close":5.4802},{"date":"2023-11-24","close":5.5264},{"date":"2023-11-27","close":5.3419},{"date":"2023-11-28","close":5.3326},{"date":"2023-11-29","close":5.3788},{"date":"2023-11-30","close":5.4157},{"date":"2023-12-01","close":5.7017},{"date":"2023-12-04","close":5.7386},{"date":"2023-12-05","close":5.7109},{"date":"2023-12-06","close":5.6832},{"date":"2023-12-07","close":5.7847},{"date":"2023-12-08","close":5.9231},{"date":"2023-12-11","close":5.9415},{"date":"2023-12-12","close":5.9784},{"date":"2023-12-13","close":6.1872},{"date":"2023-12-14","close":6.3263},{"date":"2023-12-15","close":6.382},{"date":"2023-12-18","close":6.1593},{"date":"2023-12-19","close":6.2706},{"date":"2023-12-20","close":6.0758},{"date":"2023-12-21","close":6.0758},{"date":"2023-12-22","close":6.1779},{"date":"2023-12-26","close":6.2335},{"date":"2023-12-27","close":6.3077},{"date":"2023-12-28","close":6.3449},{"date":"2023-12-29","close":6.3263},{"date":"2024-01-02","close":6.5025},{"date":"2024-01-03","close":5.9553},{"date":"2024-01-04","close":5.9367},{"date":"2024-01-05","close":6.048},{"date":"2024-01-08","close":6.1779},{"date":"2024-01-09","close":6.0387},{"date":"2024-01-10","close":6.048},{"date":"2024-01-11","close":5.9367},{"date":"2024-01-12","close":5.8532},{"date":"2024-01-16","close":5.7048},{"date":"2024-01-17","close":5.677},{"date":"2024-01-18","close":5.7234},{"date":"2024-01-19","close":5.8161},{"date":"2024-01-22","close":5.881},{"date":"2024-01-23","close":5.9089},{"date":"2024-01-24","close":5.7326},{"date":"2024-01-25","close":6.2706},{"date":"2024-01-26","close":6.1501},{"date":"2024-01-29","close":6.1129},{"date":"2024-01-30","close":6.0851},{"date":"2024-01-31","close":6.0573},{"date":"2024-02-01","close":6.0944},{"date":"2024-02-02","close":6.1037},{"date":"2024-02-05","close":6.0758},{"date":"2024-02-06","close":6.1129},{"date":"2024-02-07","close":6.1408},{"date":"2024-02-08","close":6.1593},{"date":"2024-02-09","close":6.2892},{"date":"2024-02-12","close":6.484},{"date":"2024-02-13","close":6.1501},{"date":"2024-02-14","close":6.2892},{"date":"2024-02-15","close":6.3727},{"date":"2024-02-16","close":6.3356},{"date":"2024-02-20","close":6.2521},{"date":"2024-02-21","close":6.215},{"date":"2024-02-22","close":6.1408},{"date":"2024-02-23","close":6.2521},{"date":"2024-02-26","close":6.1501},{"date":"2024-02-27","close":6.0573},{"date":"2024-02-28","close":6.6695},{"date":"2024-02-29","close":6.7344},{"date":"2024-03-01","close":6.7716},{"date":"2024-03-04","close":6.7994},{"date":"2024-03-05","close":6.8829},{"date":"2024-03-06","close":6.9292},{"date":"2024-03-07","close":6.2243},{"date":"2024-03-08","close":6.0387},{"date":"2024-03-11","close":6.0758},{"date":"2024-03-12","close":6.1222},{"date":"2024-03-13","close":6.2017},{"date":"2024-03-14","close":6.3327},{"date":"2024-03-15","close":5.8556},{"date":"2024-03-18","close":6.0895},{"date":"2024-03-19","close":6.1643},{"date":"2024-03-20","close":6.2672},{"date":"2024-03-21","close":6.2111},{"date":"2024-03-22","close":5.9772},{"date":"2024-03-25","close":6.0988},{"date":"2024-03-26","close":6.0614},{"date":"2024-03-27","close":6.2953},{"date":"2024-03-28","close":6.2859},{"date":"2024-04-01","close":6.0708},{"date":"2024-04-02","close":5.9679},{"date":"2024-04-03","close":5.9679},{"date":"2024-04-04","close":5.8743},{"date":"2024-04-05","close":6.0147},{"date":"2024-04-08","close":6.1269},{"date":"2024-04-09","close":6.2204},{"date":"2024-04-10","close":6.0521},{"date":"2024-04-11","close":6.0427},{"date":"2024-04-12","close":5.9492},{"date":"2024-04-15","close":5.8276},{"date":"2024-04-16","close":5.7621},{"date":"2024-04-17","close":5.7808},{"date":"2024-04-18","close":5.7808},{"date":"2024-04-19","close":5.7902},{"date":"2024-04-22","close":5.8743},{"date":"2024-04-23","close":5.9492},{"date":"2024-04-24","close":5.9679},{"date":"2024-04-25","close":5.9211},{"date":"2024-04-26","close":6.0147},{"date":"2024-04-29","close":6.1269},{"date":"2024-04-30","close":6.0801},{"date":"2024-05-01","close":6.0801},{"date":"2024-05-02","close":6.2204},{"date":"2024-05-03","close":6.2485},{"date":"2024-05-06","close":6.4449},{"date":"2024-05-07","close":6.4636},{"date":"2024-05-08","close":6.5291},{"date":"2024-05-09","close":6.5478},{"date":"2024-05-10","close":6.5291},{"date":"2024-05-13","close":6.604},{"date":"2024-05-14","close":6.6881},{"date":"2024-05-15","close":6.7443},{"date":"2024-05-16","close":6.7256},{"date":"2024-05-17","close":6.7162},{"date":"2024-05-20","close":6.791},{"date":"2024-05-21","close":6.8659},{"date":"2024-05-22","close":6.8191},{"date":"2024-05-23","close":6.7349},{"date":"2024-05-24","close":6.7536},{"date":"2024-05-28","close":6.6788},{"date":"2024-05-29","close":6.5665},{"date":"2024-05-30","close":6.6133},{"date":"2024-05-31","close":6.6507},{"date":"2024-06-03","close":6.763},{"date":"2024-06-04","close":6.7817},{"date":"2024-06-05","close":6.8752},{"date":"2024-06-06","close":6.9314},{"date":"2024-06-07","close":6.8752},{"date":"2024-06-10","close":6.9501},{"date":"2024-06-11","close":6.9033},{"date":"2024-06-12","close":6.9875},{"date":"2024-06-13","close":6.9356},{"date":"2024-06-14","close":6.8697},{"date":"2024-06-17","close":6.7566},{"date":"2024-06-18","close":6.7095},{"date":"2024-06-20","close":6.766},{"date":"2024-06-21","close":7.3032},{"date":"2024-06-24","close":7.3314},{"date":"2024-06-25","close":7.2372},{"date":"2024-06-26","close":7.2278},{"date":"2024-06-27","close":7.1901},{"date":"2024-06-28","close":7.1618},{"date":"2024-07-01","close":6.9922},{"date":"2024-07-02","close":6.9545},{"date":"2024-07-03","close":6.9733},{"date":"2024-07-05","close":6.9356},{"date":"2024-07-08","close":6.9356},{"date":"2024-07-09","close":6.7472},{"date":"2024-07-10","close":6.7943},{"date":"2024-07-11","close":6.898},{"date":"2024-07-12","close":6.9639},{"date":"2024-07-15","close":7.0205},{"date":"2024-07-16","close":7.2466},{"date":"2024-07-17","close":7.2937},{"date":"2024-07-18","close":7.256},{"date":"2024-07-19","close":7.2749},{"date":"2024-07-22","close":7.4445},{"date":"2024-07-23","close":7.3691},{"date":"2024-07-24","close":7.2466},{"date":"2024-07-25","close":7.2655},{"date":"2024-07-26","close":7.2843},{"date":"2024-07-29","close":7.2937},{"date":"2024-07-30","close":7.2843},{"date":"2024-07-31","close":7.3314},{"date":"2024-08-01","close":6.6812},{"date":"2024-08-02","close":6.5304},{"date":"2024-08-05","close":6.4739},{"date":"2024-08-06","close":6.6624},{"date":"2024-08-07","close":6.6812},{"date":"2024-08-08","close":6.8414},{"date":"2024-08-09","close":6.8037},{"date":"2024-08-12","close":6.7566},{"date":"2024-08-13","close":6.7754},{"date":"2024-08-14","close":6.766},{"date":"2024-08-15","close":6.9356},{"date":"2024-08-16","close":7.0487},{"date":"2024-08-19","close":7.1524},{"date":"2024-08-20","close":6.9451},{"date":"2024-08-21","close":6.9828},{"date":"2024-08-22","close":6.9356},{"date":"2024-08-23","close":7.0582},{"date":"2024-08-26","close":6.9828},{"date":"2024-08-27","close":7.0205},{"date":"2024-08-28","close":6.9356},{"date":"2024-08-29","close":6.9356},{"date":"2024-08-30","close":6.8697},{"date":"2024-09-03","close":6.7283},{"date":"2024-09-04","close":6.7566},{"date":"2024-09-05","close":6.832},{"date":"2024-09-06","close":6.6058},{"date":"2024-09-09","close":6.6529},{"date":"2024-09-10","close":6.6435},{"date":"2024-09-11","close":6.5022},{"date":"2024-09-12","close":6.521},{"date":"2024-09-13","close":6.6493},{"date":"2024-09-16","close":6.6872},{"date":"2024-09-17","close":6.8107},{"date":"2024-09-18","close":6.9057},{"date":"2024-09-19","close":7.0007},{"date":"2024-09-20","close":6.8867},{"date":"2024-09-23","close":6.9342},{"date":"2024-09-24","close":6.8867},{"date":"2024-09-25","close":6.7822},{"date":"2024-09-26","close":6.9817},{"date":"2024-09-27","close":6.9342},{"date":"2024-09-30","close":6.8677},{"date":"2024-10-01","close":6.6967},{"date":"2024-10-02","close":6.7537},{"date":"2024-10-03","close":6.7252},{"date":"2024-10-04","close":6.8202},{"date":"2024-10-07","close":6.7822},{"date":"2024-10-08","close":6.6682},{"date":"2024-10-09","close":6.6777},{"date":"2024-10-10","close":6.3738},{"date":"2024-10-11","close":6.5353},{"date":"2024-10-14","close":6.5258},{"date":"2024-10-15","close":6.5163},{"date":"2024-10-16","close":6.6493},{"date":"2024-10-17","close":6.6682},{"date":"2024-10-18","close":6.7347},{"date":"2024-10-21","close":6.6018},{"date":"2024-10-22","close":6.6113},{"date":"2024-10-23","close":6.5733},{"date":"2024-10-24","close":7.7321},{"date":"2024-10-25","close":7.4852},{"date":"2024-10-28","close":7.0007},{"date":"2024-10-29","close":6.9817},{"date":"2024-10-30","close":7.0007},{"date":"2024-10-31","close":6.8392},{"date":"2024-11-01","close":6.8867},{"date":"2024-11-04","close":6.9532},{"date":"2024-11-05","close":6.9912},{"date":"2024-11-06","close":7.2477},{"date":"2024-11-07","close":7.3712},{"date":"2024-11-08","close":7.4187},{"date":"2024-11-11","close":7.3332},{"date":"2024-11-12","close":7.2192},{"date":"2024-11-13","close":7.2192},{"date":"2024-11-14","close":7.1147},{"date":"2024-11-15","close":7.1147},{"date":"2024-11-18","close":7.1812},{"date":"2024-11-19","close":7.1717},{"date":"2024-11-20","close":7.1717},{"date":"2024-11-21","close":7.1622},{"date":"2024-11-22","close":7.1622},{"date":"2024-11-25","close":7.2667},{"date":"2024-11-26","close":7.3047},{"date":"2024-11-27","close":7.2762},{"date":"2024-11-29","close":7.2382},{"date":"2024-12-02","close":7.2477},{"date":"2024-12-03","close":7.1432},{"date":"2024-12-04","close":7.2097},{"date":"2024-12-05","close":7.2192},{"date":"2024-12-06","close":7.1527},{"date":"2024-12-09","close":7.0292},{"date":"2024-12-10","close":6.9627},{"date":"2024-12-11","close":7.0292},{"date":"2024-12-12","close":6.9479},{"date":"2024-12-13","close":6.8904},{"date":"2024-12-16","close":6.8522},{"date":"2024-12-17","close":6.7852},{"date":"2024-12-18","close":6.5364},{"date":"2024-12-19","close":6.4981},{"date":"2024-12-20","close":6.5364},{"date":"2024-12-23","close":6.5076},{"date":"2024-12-24","close":6.5746},{"date":"2024-12-26","close":6.6799},{"date":"2024-12-27","close":6.6703},{"date":"2024-12-30","close":6.5938},{"date":"2024-12-31","close":6.6129},{"date":"2025-01-02","close":6.6799},{"date":"2025-01-03","close":6.7756},{"date":"2025-01-06","close":6.8043},{"date":"2025-01-07","close":6.699},{"date":"2025-01-08","close":6.7278},{"date":"2025-01-10","close":6.5746},{"date":"2025-01-13","close":6.6225},{"date":"2025-01-14","close":6.7756},{"date":"2025-01-15","close":6.9096},{"date":"2025-01-16","close":6.9096},{"date":"2025-01-17","close":6.9574},{"date":"2025-01-21","close":6.967},{"date":"2025-01-22","close":6.9574},{"date":"2025-01-23","close":7.0818},{"date":"2025-01-24","close":7.1584},{"date":"2025-01-27","close":7.2924},{"date":"2025-01-28","close":7.235},{"date":"2025-01-29","close":7.2732},{"date":"2025-01-30","close":7.4264},{"date":"2025-01-31","close":7.3498},{"date":"2025-02-03","close":7.3402},{"date":"2025-02-04","close":7.4359},{"date":"2025-02-05","close":7.1871},{"date":"2025-02-06","close":7.2158},{"date":"2025-02-07","close":7.2158},{"date":"2025-02-10","close":7.0627},{"date":"2025-02-11","close":7.1584},{"date":"2025-02-12","close":6.9957},{"date":"2025-02-13","close":7.1775},{"date":"2025-02-14","close":7.2445},{"date":"2025-02-18","close":7.1584},{"date":"2025-02-19","close":7.1201},{"date":"2025-02-20","close":7.1488},{"date":"2025-02-21","close":7.034},{"date":"2025-02-24","close":7.0627},{"date":"2025-02-25","close":7.2541},{"date":"2025-02-26","close":7.2063},{"date":"2025-02-27","close":7.7709},{"date":"2025-02-28","close":7.8379},{"date":"2025-03-03","close":7.3594},{"date":"2025-03-04","close":7.2637},{"date":"2025-03-05","close":7.3689},{"date":"2025-03-06","close":7.3689},{"date":"2025-03-07","close":7.4646},{"date":"2025-03-10","close":7.3594},{"date":"2025-03-11","close":7.2445},{"date":"2025-03-12","close":7.1967},{"date":"2025-03-13","close":7.0569},{"date":"2025-03-14","close":7.2111},{"date":"2025-03-17","close":7.2786},{"date":"2025-03-18","close":7.3076},{"date":"2025-03-19","close":7.6353},{"date":"2025-03-20","close":7.4811},{"date":"2025-03-21","close":7.5004},{"date":"2025-03-24","close":7.7896},{"date":"2025-03-25","close":7.9149},{"date":"2025-03-26","close":7.8763},{"date":"2025-03-27","close":7.9342},{"date":"2025-03-28","close":7.8089},{"date":"2025-03-31","close":7.8474},{"date":"2025-04-01","close":7.8667},{"date":"2025-04-02","close":8.0788},{"date":"2025-04-03","close":7.7896},{"date":"2025-04-04","close":7.6932},{"date":"2025-04-07","close":7.4907},{"date":"2025-04-08","close":7.269},{"date":"2025-04-09","close":7.6739},{"date":"2025-04-10","close":7.4136},{"date":"2025-04-11","close":7.5389},{"date":"2025-04-14","close":7.7703},{"date":"2025-04-15","close":7.7317},{"date":"2025-04-16","close":7.5968},{"date":"2025-04-17","close":7.5871},{"date":"2025-04-21","close":7.404},{"date":"2025-04-22","close":7.5678},{"date":"2025-04-23","close":7.6257},{"date":"2025-04-24","close":7.4714},{"date":"2025-04-25","close":7.5678},{"date":"2025-04-28","close":7.6643},{"date":"2025-04-29","close":7.6932},{"date":"2025-04-30","close":7.7317},{"date":"2025-05-01","close":7.7221},{"date":"2025-05-02","close":7.8571},{"date":"2025-05-05","close":7.8378},{"date":"2025-05-06","close":7.9149},{"date":"2025-05-07","close":7.9824},{"date":"2025-05-08","close":8.0017},{"date":"2025-05-09","close":8.0306},{"date":"2025-05-12","close":8.1077},{"date":"2025-05-13","close":8.2427},{"date":"2025-05-14","close":8.0788},{"date":"2025-05-15","close":8.1656},{"date":"2025-05-16","close":8.2812},{"date":"2025-05-19","close":8.233},{"date":"2025-05-20","close":8.2041},{"date":"2025-05-21","close":8.1559},{"date":"2025-05-22","close":7.8571},{"date":"2025-05-23","close":7.9245},{"date":"2025-05-27","close":7.992},{"date":"2025-05-28","close":7.9149},{"date":"2025-05-29","close":7.9728},{"date":"2025-05-30","close":8.021},{"date":"2025-06-02","close":8.2427},{"date":"2025-06-03","close":8.2812},{"date":"2025-06-04","close":8.2909},{"date":"2025-06-05","close":7.9535},{"date":"2025-06-06","close":8.127},{"date":"2025-06-09","close":7.9438},{"date":"2025-06-10","close":8.0402},{"date":"2025-06-11","close":7.9245},{"date":"2025-06-12","close":7.9876},{"date":"2025-06-13","close":7.8712},{"date":"2025-06-16","close":8.0265},{"date":"2025-06-17","close":7.9003},{"date":"2025-06-18","close":7.9003},{"date":"2025-06-20","close":7.91},{"date":"2025-06-23","close":8.0459},{"date":"2025-06-24","close":8.1429},{"date":"2025-06-25","close":8.1138},{"date":"2025-06-26","close":8.1526},{"date":"2025-06-27","close":8.1817},{"date":"2025-06-30","close":8.2206},{"date":"2025-07-01","close":8.2691},{"date":"2025-07-02","close":8.0265},{"date":"2025-07-03","close":8.2206},{"date":"2025-07-07","close":8.1914},{"date":"2025-07-08","close":8.1526},{"date":"2025-07-09","close":8.2497},{"date":"2025-07-10","close":8.2982},{"date":"2025-07-11","close":8.2691},{"date":"2025-07-14","close":8.2982},{"date":"2025-07-15","close":8.1235},{"date":"2025-07-16","close":8.1526},{"date":"2025-07-17","close":8.2497},{"date":"2025-07-18","close":8.2012},{"date":"2025-07-21","close":8.1817},{"date":"2025-07-22","close":8.1914},{"date":"2025-07-23","close":8.1817},{"date":"2025-07-24","close":8.4147},{"date":"2025-07-25","close":8.1914},{"date":"2025-07-28","close":8.1138},{"date":"2025-07-29","close":8.0962},{"date":"2025-07-30","close":8.1156},{"date":"2025-07-31","close":8.1059},{"date":"2025-08-01","close":8.0573},{"date":"2025-08-04","close":8.2029},{"date":"2025-08-05","close":8.1544},{"date":"2025-08-06","close":8.3291},{"date":"2025-08-07","close":8.2029},{"date":"2025-08-08","close":8.1738},{"date":"2025-08-11","close":8.1253},{"date":"2025-08-12","close":8.2612},{"date":"2025-08-13","close":8.5233},{"date":"2025-08-14","close":8.4165},{"date":"2025-08-15","close":8.4262},{"date":"2025-08-18","close":8.3971},{"date":"2025-08-19","close":8.5718},{"date":"2025-08-20","close":8.4651},{"date":"2025-08-21","close":8.3874},{"date":"2025-08-22","close":8.5524},{"date":"2025-08-25","close":8.5039},{"date":"2025-08-26","close":8.4262},{"date":"2025-08-27","close":8.5039},{"date":"2025-08-28","close":8.4262},{"date":"2025-08-29","close":8.4553},{"date":"2025-09-02","close":8.3389},{"date":"2025-09-03","close":8.4165},{"date":"2025-09-04","close":8.5621},{"date":"2025-09-05","close":8.4456},{"date":"2025-09-08","close":8.368},{"date":"2025-09-09","close":8.3486},{"date":"2025-09-10","close":8.3486},{"date":"2025-09-11","close":8.6446},{"date":"2025-09-12","close":8.6251},{"date":"2025-09-15","close":8.5665},{"date":"2025-09-16","close":8.4786},{"date":"2025-09-17","close":8.4102},{"date":"2025-09-18","close":8.4493},{"date":"2025-09-19","close":8.3711},{"date":"2025-09-22","close":8.5372},{"date":"2025-09-23","close":8.3809},{"date":"2025-09-24","close":8.3907},{"date":"2025-09-25","close":8.4004},{"date":"2025-09-26","close":8.6056},{"date":"2025-09-29","close":8.586},{"date":"2025-09-30","close":8.5079},{"date":"2025-10-01","close":8.4786},{"date":"2025-10-02","close":8.547},{"date":"2025-10-03","close":8.5958},{"date":"2025-10-06","close":8.5079},{"date":"2025-10-07","close":8.3809},{"date":"2025-10-08","close":8.4493},{"date":"2025-10-09","close":8.4298},{"date":"2025-10-10","close":8.1758},{"date":"2025-10-13","close":8.3125},{"date":"2025-10-14","close":8.3516},{"date":"2025-10-15","close":8.4004},{"date":"2025-10-16","close":8.3321},{"date":"2025-10-17","close":8.42},{"date":"2025-10-20","close":8.3711},{"date":"2025-10-21","close":8.4981},{"date":"2025-10-22","close":8.547},{"date":"2025-10-23","close":8.5079},{"date":"2025-10-24","close":8.5567},{"date":"2025-10-27","close":8.5372},{"date":"2025-10-28","close":8.5079},{"date":"2025-10-29","close":8.3907},{"date":"2025-10-30","close":8.5372},{"date":"2025-10-31","close":8.6349},{"date":"2025-11-03","close":8.586},{"date":"2025-11-04","close":7.8925},{"date":"2025-11-05","close":7.9316},{"date":"2025-11-06","close":7.9707},{"date":"2025-11-07","close":8.0781},{"date":"2025-11-10","close":7.9414},{"date":"2025-11-11","close":7.9316},{"date":"2025-11-12","close":8.1172},{"date":"2025-11-13","close":8.1856},{"date":"2025-11-14","close":8.0683},{"date":"2025-11-17","close":7.8437},{"date":"2025-11-18","close":7.7851},{"date":"2025-11-19","close":7.6776},{"date":"2025-11-20","close":7.619},{"date":"2025-11-21","close":7.7167},{"date":"2025-11-24","close":7.7069},{"date":"2025-11-25","close":7.8827},{"date":"2025-11-26","close":7.9707},{"date":"2025-11-28","close":8.0586},{"date":"2025-12-01","close":7.912},{"date":"2025-12-02","close":7.9316},{"date":"2025-12-03","close":7.9511},{"date":"2025-12-04","close":7.9218},{"date":"2025-12-05","close":7.9902},{"date":"2025-12-08","close":7.8437},{"date":"2025-12-09","close":7.8144},{"date":"2025-12-10","close":7.912},{"date":"2025-12-11","close":7.9951},{"date":"2025-12-12","close":8.0246},{"date":"2025-12-15","close":8.0541},{"date":"2025-12-16","close":8.0049},{"date":"2025-12-17","close":8.0147},{"date":"2025-12-18","close":8.0049},{"date":"2025-12-19","close":7.9951},{"date":"2025-12-22","close":7.9951},{"date":"2025-12-23","close":7.9262},{"date":"2025-12-24","close":7.9459},{"date":"2025-12-26","close":8.0049},{"date":"2025-12-29","close":7.9459},{"date":"2025-12-30","close":7.9164},{"date":"2025-12-31","close":7.9361},{"date":"2026-01-02","close":7.8771},{"date":"2026-01-05","close":8.0049},{"date":"2026-01-06","close":8.0639},{"date":"2026-01-07","close":8.0639},{"date":"2026-01-08","close":8.1131},{"date":"2026-01-09","close":8.1131},{"date":"2026-01-12","close":8.0639},{"date":"2026-01-13","close":8.0049},{"date":"2026-01-14","close":8.1131},{"date":"2026-01-15","close":8.1426},{"date":"2026-01-16","close":8.1131},{"date":"2026-01-20","close":7.8476},{"date":"2026-01-21","close":7.9459},{"date":"2026-01-22","close":8.0836},{"date":"2026-01-23","close":7.8967},{"date":"2026-01-26","close":7.9361},{"date":"2026-01-27","close":7.8377},{"date":"2026-01-28","close":7.8181},{"date":"2026-01-29","close":7.9459},{"date":"2026-01-30","close":7.8672},{"date":"2026-02-02","close":7.8672},{"date":"2026-02-03","close":7.6411},{"date":"2026-02-04","close":7.6214},{"date":"2026-02-05","close":7.7197},{"date":"2026-02-06","close":7.9361},{"date":"2026-02-09","close":7.9754},{"date":"2026-02-10","close":8.0836},{"date":"2026-02-11","close":7.6804},{"date":"2026-02-12","close":7.5132},{"date":"2026-02-13","close":7.6115},{"date":"2026-02-17","close":7.6214},{"date":"2026-02-18","close":7.7296},{"date":"2026-02-19","close":7.7591},{"date":"2026-02-20","close":7.7787},{"date":"2026-02-23","close":7.6214},{"date":"2026-02-24","close":7.7492},{"date":"2026-02-25","close":7.8181},{"date":"2026-02-26","close":7.9754},{"date":"2026-02-27","close":7.8869},{"date":"2026-03-02","close":7.0018},{"date":"2026-03-03","close":6.7363},{"date":"2026-03-04","close":6.7265},{"date":"2026-03-05","close":6.6281},{"date":"2026-03-06","close":6.4413},{"date":"2026-03-09","close":6.4216},{"date":"2026-03-10","close":6.5396},{"date":"2026-03-11","close":6.4511},{"date":"2026-03-12","close":6.3282},{"date":"2026-03-13","close":6.358},{"date":"2026-03-16","close":6.4968},{"date":"2026-03-17","close":6.6456},{"date":"2026-03-18","close":6.4869},{"date":"2026-03-19","close":6.5365},{"date":"2026-03-20","close":6.4572},{"date":"2026-03-23","close":6.5167},{"date":"2026-03-24","close":6.4869},{"date":"2026-03-25","close":6.5563},{"date":"2026-03-26","close":6.5663},{"date":"2026-03-27","close":6.4076},{"date":"2026-03-30","close":6.4175},{"date":"2026-03-31","close":6.5167},{"date":"2026-04-01","close":6.4968},{"date":"2026-04-02","close":6.5663},{"date":"2026-04-06","close":6.6059},{"date":"2026-04-07","close":6.5464},{"date":"2026-04-08","close":6.7845},{"date":"2026-04-09","close":6.7746},{"date":"2026-04-10","close":6.6754},{"date":"2026-04-13","close":6.8142},{"date":"2026-04-14","close":6.9233},{"date":"2026-04-15","close":6.9233},{"date":"2026-04-16","close":7.0324},{"date":"2026-04-17","close":7.211},{"date":"2026-04-20","close":7.2209},{"date":"2026-04-21","close":7.1217},{"date":"2026-04-22","close":7.2308},{"date":"2026-04-23","close":7.1812},{"date":"2026-04-24","close":7.2011},{"date":"2026-04-27","close":7.1614},{"date":"2026-04-28","close":7.1316},{"date":"2026-04-29","close":7.1118},{"date":"2026-04-30","close":7.4689},{"date":"2026-05-01","close":7.4887},{"date":"2026-05-04","close":7.0027},{"date":"2026-05-05","close":6.9531},{"date":"2026-05-06","close":6.9233},{"date":"2026-05-07","close":6.844},{"date":"2026-05-08","close":6.8142},{"date":"2026-05-11","close":6.7349},{"date":"2026-05-12","close":6.7646},{"date":"2026-05-13","close":6.7845},{"date":"2026-05-14","close":6.8539},{"date":"2026-05-15","close":6.7746},{"date":"2026-05-18","close":6.9233},{"date":"2026-05-19","close":6.8142},{"date":"2026-05-20","close":6.9233},{"date":"2026-05-21","close":6.9432},{"date":"2026-05-22","close":6.9134},{"date":"2026-05-26","close":6.8737},{"date":"2026-05-27","close":6.7746},{"date":"2026-05-28","close":6.7547},{"date":"2026-05-29","close":6.6555},{"date":"2026-06-01","close":6.6853},{"date":"2026-06-02","close":6.7349},{"date":"2026-06-03","close":6.6059},{"date":"2026-06-04","close":6.6853},{"date":"2026-06-05","close":6.7349},{"date":"2026-06-08","close":6.6159},{"date":"2026-06-09","close":6.7051},{"date":"2026-06-10","close":6.6456},{"date":"2026-06-11","close":6.72},{"date":"2026-06-12","close":6.8},{"date":"2026-06-15","close":6.7},{"date":"2026-06-16","close":6.72},{"date":"2026-06-17","close":6.48},{"date":"2026-06-18","close":6.58},{"date":"2026-06-22","close":6.59},{"date":"2026-06-23","close":6.56},{"date":"2026-06-24","close":6.55},{"date":"2026-06-25","close":6.3},{"date":"2026-06-26","close":6.39},{"date":"2026-06-29","close":6.5},{"date":"2026-06-30","close":6.5},{"date":"2026-07-01","close":6.72},{"date":"2026-07-02","close":6.83},{"date":"2026-07-06","close":6.75},{"date":"2026-07-07","close":6.91},{"date":"2026-07-08","close":6.73},{"date":"2026-07-09","close":6.65},{"date":"2026-07-10","close":6.71},{"date":"2026-07-13","close":6.78},{"date":"2026-07-14","close":6.73},{"date":"2026-07-15","close":6.77},{"date":"2026-07-16","close":7.06},{"date":"2026-07-17","close":7.0},{"date":"2026-07-20","close":7.0},{"date":"2026-07-21","close":6.89},{"date":"2026-07-22","close":6.9},{"date":"2026-07-23","close":6.82},{"date":"2026-07-24","close":7.04},{"date":"2026-07-27","close":7.15},{"date":"2026-07-28","close":7.34},{"date":"2026-07-29","close":7.41},{"date":"2026-07-30","close":7.51},{"date":"2026-07-31","close":7.64},{"date":"2026-08-03","close":7.88},{"date":"2026-08-04","close":7.84},{"date":"2026-08-05","close":7.7},{"date":"2026-08-06","close":7.65},{"date":"2026-08-07","close":7.64},{"date":"2026-08-10","close":7.51},{"date":"2026-08-11","close":7.45},{"date":"2026-08-12","close":7.31},{"date":"2026-08-13","close":7.47},{"date":"2026-08-14","close":7.49},{"date":"2026-08-17","close":7.18},{"date":"2026-08-18","close":7.22},{"date":"2026-08-19","close":7.39},{"date":"2026-08-20","close":7.37},{"date":"2026-08-21","close":7.38},{"date":"2026-08-24","close":7.42},{"date":"2026-08-25","close":7.43},{"date":"2026-08-26","close":7.44},{"date":"2026-08-27","close":7.46},{"date":"2026-08-28","close":7.54},{"date":"2026-08-31","close":7.39},{"date":"2026-09-01","close":7.37},{"date":"2026-09-02","close":7.49},{"date":"2026-09-03","close":7.51},{"date":"2026-09-04","close":7.46},{"date":"2026-09-08","close":7.22},{"date":"2026-09-09","close":7.05},{"date":"2026-09-10","close":7.01},{"date":"2026-09-11","close":7.05},{"date":"2026-09-14","close":7.08},{"date":"2026-09-15","close":7.1},{"date":"2026-09-16","close":7.03},{"date":"2026-09-17","close":6.99},{"date":"2026-09-18","close":6.9},{"date":"2026-09-21","close":6.62},{"date":"2026-09-22","close":6.54},{"date":"2026-09-23","close":6.34},{"date":"2026-09-24","close":6.36},{"date":"2026-09-25","close":6.4},{"date":"2026-09-28","close":6.19},{"date":"2026-09-29","close":6.14},{"date":"2026-09-30","close":6.08},{"date":"2026-10-01","close":6.23},{"date":"2026-10-02","close":6.25},{"date":"2026-10-05","close":6.21},{"date":"2026-10-06","close":6.36},{"date":"2026-10-07","close":6.3},{"date":"2026-10-08","close":6.5},{"date":"2026-10-09","close":6.43},{"date":"2026-10-12","close":6.45},{"date":"2026-10-13","close":6.61},{"date":"2026-10-14","close":6.6},{"date":"2026-10-15","close":6.86},{"date":"2026-10-16","close":6.87},{"date":"2026-10-19","close":6.7},{"date":"2026-10-20","close":6.79},{"date":"2026-10-21","close":6.8},{"date":"2026-10-22","close":6.99},{"date":"2026-10-23","close":6.905}],"chart_data":[{"date":"2024-10-24","open":7.01,"high":7.84,"low":6.91,"close":7.73,"volume":29083458,"rsi_14":70.69,"sma_20":7.08,"sma_60":7.17,"sma_120":7.27},{"date":"2024-10-25","open":7.79,"high":7.84,"low":7.44,"close":7.49,"volume":14797585,"rsi_14":64.57,"sma_20":7.11,"sma_60":7.18,"sma_120":7.28},{"date":"2024-10-28","open":7.05,"high":7.09,"low":6.92,"close":7.0,"volume":39911631,"rsi_14":55.97,"sma_20":7.11,"sma_60":7.19,"sma_120":7.29},{"date":"2024-10-29","open":6.97,"high":7.0,"low":6.9,"close":6.98,"volume":17905653,"rsi_14":55.44,"sma_20":7.13,"sma_60":7.2,"sma_120":7.29},{"date":"2024-10-30","open":6.97,"high":7.08,"low":6.95,"close":7.0,"volume":5530675,"rsi_14":62.5,"sma_20":7.14,"sma_60":7.2,"sma_120":7.29},{"date":"2024-10-31","open":7.0,"high":7.01,"low":6.81,"close":6.84,"volume":8805117,"rsi_14":56.06,"sma_20":7.15,"sma_60":7.21,"sma_120":7.29},{"date":"2024-11-01","open":6.87,"high":6.93,"low":6.82,"close":6.89,"volume":8864311,"rsi_14":57.09,"sma_20":7.15,"sma_60":7.2,"sma_120":7.3},{"date":"2024-11-04","open":6.84,"high":7.0,"low":6.82,"close":6.95,"volume":7876323,"rsi_14":58.39,"sma_20":7.16,"sma_60":7.21,"sma_120":7.3},{"date":"2024-11-05","open":6.91,"high":7.01,"low":6.91,"close":6.99,"volume":6783446,"rsi_14":56.82,"sma_20":7.18,"sma_60":7.21,"sma_120":7.3},{"date":"2024-11-06","open":7.12,"high":7.25,"low":6.99,"close":7.25,"volume":9504454,"rsi_14":60.55,"sma_20":7.21,"sma_60":7.22,"sma_120":7.3},{"date":"2024-11-07","open":7.21,"high":7.39,"low":7.21,"close":7.37,"volume":6736737,"rsi_14":61.36,"sma_20":7.26,"sma_60":7.23,"sma_120":7.31},{"date":"2024-11-08","open":7.31,"high":7.46,"low":7.3,"close":7.42,"volume":5455904,"rsi_14":65.03,"sma_20":7.31,"sma_60":7.23,"sma_120":7.31},{"date":"2024-11-11","open":7.46,"high":7.47,"low":7.31,"close":7.33,"volume":4387259,"rsi_14":62.93,"sma_20":7.35,"sma_60":7.24,"sma_120":7.31},{"date":"2024-11-12","open":7.3,"high":7.39,"low":7.19,"close":7.22,"volume":4649983,"rsi_14":61.26,"sma_20":7.38,"sma_60":7.24,"sma_120":7.32},{"date":"2024-11-13","open":7.24,"high":7.32,"low":7.21,"close":7.22,"volume":4733473,"rsi_14":35.0,"sma_20":7.41,"sma_60":7.24,"sma_120":7.32},{"date":"2024-11-14","open":7.24,"high":7.29,"low":7.11,"close":7.11,"volume":10702644,"rsi_14":38.18,"sma_20":7.44,"sma_60":7.24,"sma_120":7.32},{"date":"2024-11-15","open":7.08,"high":7.16,"low":7.03,"close":7.11,"volume":5137235,"rsi_14":55.26,"sma_20":7.46,"sma_60":7.25,"sma_120":7.33},{"date":"2024-11-18","open":7.11,"high":7.22,"low":7.09,"close":7.18,"volume":4742716,"rsi_14":58.82,"sma_20":7.49,"sma_60":7.25,"sma_120":7.33},{"date":"2024-11-19","open":7.11,"high":7.18,"low":7.06,"close":7.17,"volume":3958230,"rsi_14":57.63,"sma_20":7.52,"sma_60":7.25,"sma_120":7.33},{"date":"2024-11-20","open":7.18,"high":7.21,"low":7.11,"close":7.17,"volume":3477172,"rsi_14":67.33,"sma_20":7.55,"sma_60":7.25,"sma_120":7.34},{"date":"2024-11-21","open":7.19,"high":7.2,"low":7.1,"close":7.16,"volume":4503432,"rsi_14":64.95,"sma_20":7.52,"sma_60":7.25,"sma_120":7.34},{"date":"2024-11-22","open":7.19,"high":7.23,"low":7.12,"close":7.16,"volume":5349821,"rsi_14":62.22,"sma_20":7.5,"sma_60":7.26,"sma_120":7.34},{"date":"2024-11-25","open":7.24,"high":7.28,"low":7.19,"close":7.27,"volume":6596834,"rsi_14":64.95,"sma_20":7.52,"sma_60":7.26,"sma_120":7.35},{"date":"2024-11-26","open":7.26,"high":7.31,"low":7.18,"close":7.3,"volume":4588156,"rsi_14":54.05,"sma_20":7.53,"sma_60":7.27,"sma_120":7.35},{"date":"2024-11-27","open":7.31,"high":7.34,"low":7.25,"close":7.28,"volume":4080187,"rsi_14":42.19,"sma_20":7.55,"sma_60":7.28,"sma_120":7.35},{"date":"2024-11-29","open":7.3,"high":7.32,"low":7.21,"close":7.24,"volume":2341594,"rsi_14":34.92,"sma_20":7.57,"sma_60":7.29,"sma_120":7.35},{"date":"2024-12-02","open":7.28,"high":7.3,"low":7.2,"close":7.25,"volume":4746379,"rsi_14":41.82,"sma_20":7.59,"sma_60":7.3,"sma_120":7.35},{"date":"2024-12-03","open":7.26,"high":7.26,"low":7.05,"close":7.14,"volume":4082496,"rsi_14":42.59,"sma_20":7.6,"sma_60":7.3,"sma_120":7.35},{"date":"2024-12-04","open":7.14,"high":7.27,"low":7.06,"close":7.21,"volume":4135024,"rsi_14":49.18,"sma_20":7.61,"sma_60":7.31,"sma_120":7.36},{"date":"2024-12-05","open":7.21,"high":7.27,"low":7.19,"close":7.22,"volume":3263408,"rsi_14":60.78,"sma_20":7.61,"sma_60":7.32,"sma_120":7.36},{"date":"2024-12-06","open":7.25,"high":7.26,"low":7.13,"close":7.15,"volume":3356047,"rsi_14":53.45,"sma_20":7.6,"sma_60":7.34,"sma_120":7.36},{"date":"2024-12-09","open":7.15,"high":7.19,"low":7.01,"close":7.03,"volume":3959299,"rsi_14":37.5,"sma_20":7.58,"sma_60":7.34,"sma_120":7.36},{"date":"2024-12-10","open":7.01,"high":7.05,"low":6.91,"close":6.96,"volume":3662080,"rsi_14":34.29,"sma_20":7.56,"sma_60":7.35,"sma_120":7.37},{"date":"2024-12-11","open":7.0,"high":7.11,"low":6.94,"close":7.03,"volume":9047744,"rsi_14":40.26,"sma_20":7.55,"sma_60":7.35,"sma_120":7.36},{"date":"2024-12-12","open":7.06,"high":7.1,"low":6.92,"close":6.95,"volume":4114676,"rsi_14":34.44,"sma_20":7.53,"sma_60":7.35,"sma_120":7.36},{"date":"2024-12-13","open":6.91,"high":6.92,"low":6.86,"close":6.89,"volume":3202284,"rsi_14":32.29,"sma_20":7.52,"sma_60":7.35,"sma_120":7.35},{"date":"2024-12-16","open":6.86,"high":6.9,"low":6.81,"close":6.85,"volume":6625598,"rsi_14":22.47,"sma_20":7.5,"sma_60":7.35,"sma_120":7.35},{"date":"2024-12-17","open":6.8,"high":6.89,"low":6.74,"close":6.79,"volume":6343337,"rsi_14":17.39,"sma_20":7.48,"sma_60":7.34,"sma_120":7.35},{"date":"2024-12-18","open":6.84,"high":6.85,"low":6.52,"close":6.54,"volume":6085537,"rsi_14":13.91,"sma_20":7.44,"sma_60":7.34,"sma_120":7.34},{"date":"2024-12-19","open":6.57,"high":6.62,"low":6.47,"close":6.5,"volume":7000448,"rsi_14":13.91,"sma_20":7.4,"sma_60":7.33,"sma_120":7.33},{"date":"2024-12-20","open":6.51,"high":6.63,"low":6.47,"close":6.54,"volume":14145317,"rsi_14":16.1,"sma_20":7.37,"sma_60":7.32,"sma_120":7.33},{"date":"2024-12-23","open":6.52,"high":6.56,"low":6.42,"close":6.51,"volume":4013648,"rsi_14":17.27,"sma_20":7.33,"sma_60":7.31,"sma_120":7.32},{"date":"2024-12-24","open":6.5,"high":6.6,"low":6.47,"close":6.57,"volume":4652809,"rsi_14":17.27,"sma_20":7.29,"sma_60":7.31,"sma_120":7.32},{"date":"2024-12-26","open":6.57,"high":6.71,"low":6.57,"close":6.68,"volume":4636695,"rsi_14":24.17,"sma_20":7.25,"sma_60":7.31,"sma_120":7.32},{"date":"2024-12-27","open":6.65,"high":6.73,"low":6.59,"close":6.67,"volume":5774946,"rsi_14":25.44,"sma_20":7.22,"sma_60":7.3,"sma_120":7.32},{"date":"2024-12-30","open":6.6,"high":6.68,"low":6.57,"close":6.59,"volume":5870689,"rsi_14":26.61,"sma_20":7.18,"sma_60":7.3,"sma_120":7.31},{"date":"2024-12-31","open":6.6,"high":6.77,"low":6.6,"close":6.61,"volume":7148584,"rsi_14":29.81,"sma_20":7.15,"sma_60":7.3,"sma_120":7.31},{"date":"2025-01-02","open":6.66,"high":6.76,"low":6.62,"close":6.68,"volume":6633029,"rsi_14":29.81,"sma_20":7.12,"sma_60":7.29,"sma_120":7.31},{"date":"2025-01-03","open":6.7,"high":6.79,"low":6.65,"close":6.78,"volume":4345788,"rsi_14":41.0,"sma_20":7.1,"sma_60":7.29,"sma_120":7.3},{"date":"2025-01-06","open":6.83,"high":6.94,"low":6.77,"close":6.8,"volume":5220473,"rsi_14":45.36,"sma_20":7.07,"sma_60":7.3,"sma_120":7.3},{"date":"2025-01-07","open":6.83,"high":6.84,"low":6.68,"close":6.7,"volume":5242483,"rsi_14":42.31,"sma_20":7.04,"sma_60":7.3,"sma_120":7.29},{"date":"2025-01-08","open":6.65,"high":6.75,"low":6.63,"close":6.73,"volume":4957614,"rsi_14":47.0,"sma_20":7.03,"sma_60":7.3,"sma_120":7.29},{"date":"2025-01-10","open":6.64,"high":6.7,"low":6.57,"close":6.57,"volume":3667910,"rsi_14":52.22,"sma_20":7.0,"sma_60":7.3,"sma_120":7.28},{"date":"2025-01-13","open":6.51,"high":6.62,"low":6.49,"close":6.62,"volume":5674277,"rsi_14":57.14,"sma_20":6.98,"sma_60":7.3,"sma_120":7.27},{"date":"2025-01-14","open":6.69,"high":6.81,"low":6.68,"close":6.78,"volume":6819529,"rsi_14":62.14,"sma_20":6.97,"sma_60":7.3,"sma_120":7.26},{"date":"2025-01-15","open":6.94,"high":6.97,"low":6.86,"close":6.91,"volume":4852412,"rsi_14":68.42,"sma_20":6.97,"sma_60":7.31,"sma_120":7.26},{"date":"2025-01-16","open":6.9,"high":6.92,"low":6.86,"close":6.91,"volume":3802351,"rsi_14":66.36,"sma_20":6.97,"sma_60":7.31,"sma_120":7.26},{"date":"2025-01-17","open":6.97,"high":6.98,"low":6.88,"close":6.96,"volume":4943476,"rsi_14":64.36,"sma_20":6.98,"sma_60":7.32,"sma_120":7.25},{"date":"2025-01-21","open":6.99,"high":7.02,"low":6.94,"close":6.97,"volume":3668562,"rsi_14":65.35,"sma_20":7.0,"sma_60":7.32,"sma_120":7.25},{"date":"2025-01-22","open":6.98,"high":7.02,"low":6.93,"close":6.96,"volume":3806259,"rsi_14":70.21,"sma_20":7.03,"sma_60":7.33,"sma_120":7.25},{"date":"2025-01-23","open":6.96,"high":7.14,"low":6.94,"close":7.08,"volume":5416369,"rsi_14":73.33,"sma_20":7.06,"sma_60":7.31,"sma_120":7.24},{"date":"2025-01-24","open":7.1,"high":7.21,"low":7.09,"close":7.16,"volume":3837837,"rsi_14":73.58,"sma_20":7.09,"sma_60":7.31,"sma_120":7.25},{"date":"2025-01-27","open":7.1,"high":7.35,"low":7.1,"close":7.29,"volume":6628968,"rsi_14":74.55,"sma_20":7.13,"sma_60":7.31,"sma_120":7.25},{"date":"2025-01-28","open":7.27,"high":7.34,"low":7.2,"close":7.23,"volume":6379029,"rsi_14":69.91,"sma_20":7.16,"sma_60":7.32,"sma_120":7.26},{"date":"2025-01-29","open":7.25,"high":7.32,"low":7.23,"close":7.27,"volume":5377754,"rsi_14":78.3,"sma_20":7.19,"sma_60":7.32,"sma_120":7.26},{"date":"2025-01-30","open":7.35,"high":7.46,"low":7.35,"close":7.43,"volume":5480370,"rsi_14":80.67,"sma_20":7.23,"sma_60":7.33,"sma_120":7.27},{"date":"2025-01-31","open":7.42,"high":7.47,"low":7.34,"close":7.35,"volume":6486937,"rsi_14":86.49,"sma_20":7.27,"sma_60":7.34,"sma_120":7.27},{"date":"2025-02-03","open":7.19,"high":7.41,"low":7.14,"close":7.34,"volume":8151858,"rsi_14":85.05,"sma_20":7.31,"sma_60":7.34,"sma_120":7.27},{"date":"2025-02-04","open":7.27,"high":7.46,"low":7.27,"close":7.44,"volume":9701200,"rsi_14":84.16,"sma_20":7.34,"sma_60":7.35,"sma_120":7.28},{"date":"2025-02-05","open":7.42,"high":7.48,"low":7.15,"close":7.19,"volume":8303851,"rsi_14":62.83,"sma_20":7.36,"sma_60":7.35,"sma_120":7.28},{"date":"2025-02-06","open":7.17,"high":7.27,"low":7.15,"close":7.22,"volume":5449615,"rsi_14":63.79,"sma_20":7.39,"sma_60":7.34,"sma_120":7.28},{"date":"2025-02-07","open":7.24,"high":7.29,"low":7.18,"close":7.22,"volume":5520923,"rsi_14":62.16,"sma_20":7.41,"sma_60":7.34,"sma_120":7.29},{"date":"2025-02-10","open":7.22,"high":7.23,"low":7.06,"close":7.06,"volume":4321473,"rsi_14":53.97,"sma_20":7.44,"sma_60":7.33,"sma_120":7.29},{"date":"2025-02-11","open":7.01,"high":7.2,"low":7.0,"close":7.16,"volume":6621846,"rsi_14":57.78,"sma_20":7.47,"sma_60":7.33,"sma_120":7.28},{"date":"2025-02-12","open":7.05,"high":7.12,"low":7.0,"close":7.0,"volume":5014906,"rsi_14":46.76,"sma_20":7.48,"sma_60":7.33,"sma_120":7.28},{"date":"2025-02-13","open":7.05,"high":7.19,"low":7.01,"close":7.18,"volume":8831148,"rsi_14":50.67,"sma_20":7.49,"sma_60":7.33,"sma_120":7.28},{"date":"2025-02-14","open":7.21,"high":7.34,"low":7.21,"close":7.24,"volume":6332993,"rsi_14":48.25,"sma_20":7.51,"sma_60":7.33,"sma_120":7.29},{"date":"2025-02-18","open":7.27,"high":7.28,"low":7.13,"close":7.16,"volume":7215575,"rsi_14":47.26,"sma_20":7.52,"sma_60":7.33,"sma_120":7.29},{"date":"2025-02-19","open":7.06,"high":7.18,"low":7.04,"close":7.12,"volume":5547135,"rsi_14":44.52,"sma_20":7.53,"sma_60":7.32,"sma_120":7.29},{"date":"2025-02-20","open":7.1,"high":7.18,"low":7.05,"close":7.15,"volume":5772328,"rsi_14":39.1,"sma_20":7.54,"sma_60":7.32,"sma_120":7.29},{"date":"2025-02-21","open":7.19,"high":7.21,"low":6.99,"close":7.03,"volume":7182676,"rsi_14":37.96,"sma_20":7.54,"sma_60":7.32,"sma_120":7.29},{"date":"2025-02-24","open":7.05,"high":7.09,"low":6.97,"close":7.06,"volume":8520919,"rsi_14":39.57,"sma_20":7.53,"sma_60":7.32,"sma_120":7.29},{"date":"2025-02-25","open":6.99,"high":7.28,"low":6.99,"close":7.25,"volume":12789543,"rsi_14":43.62,"sma_20":7.53,"sma_60":7.32,"sma_120":7.29},{"date":"2025-02-26","open":7.28,"high":7.31,"low":7.17,"close":7.21,"volume":13418912,"rsi_14":50.78,"sma_20":7.53,"sma_60":7.31,"sma_120":7.29},{"date":"2025-02-27","open":7.58,"high":7.97,"low":7.34,"close":7.77,"volume":28329328,"rsi_14":65.76,"sma_20":7.55,"sma_60":7.32,"sma_120":7.3},{"date":"2025-02-28","open":7.81,"high":8.03,"low":7.69,"close":7.84,"volume":29954258,"rsi_14":67.02,"sma_20":7.57,"sma_60":7.33,"sma_120":7.31},{"date":"2025-03-03","open":7.41,"high":7.46,"low":7.18,"close":7.36,"volume":66576474,"rsi_14":56.89,"sma_20":7.58,"sma_60":7.33,"sma_120":7.31},{"date":"2025-03-04","open":7.23,"high":7.35,"low":7.23,"close":7.26,"volume":15464793,"rsi_14":52.44,"sma_20":7.57,"sma_60":7.33,"sma_120":7.32},{"date":"2025-03-05","open":7.33,"high":7.39,"low":7.28,"close":7.37,"volume":18784973,"rsi_14":58.9,"sma_20":7.57,"sma_60":7.33,"sma_120":7.32},{"date":"2025-03-06","open":7.31,"high":7.43,"low":7.27,"close":7.37,"volume":17072929,"rsi_14":55.0,"sma_20":7.58,"sma_60":7.34,"sma_120":7.33},{"date":"2025-03-07","open":7.34,"high":7.46,"low":7.3,"close":7.46,"volume":23615884,"rsi_14":55.67,"sma_20":7.59,"sma_60":7.34,"sma_120":7.34},{"date":"2025-03-10","open":7.4,"high":7.55,"low":7.3,"close":7.36,"volume":21226803,"rsi_14":55.12,"sma_20":7.6,"sma_60":7.35,"sma_120":7.34},{"date":"2025-03-11","open":7.27,"high":7.46,"low":7.09,"close":7.24,"volume":22180145,"rsi_14":53.05,"sma_20":7.61,"sma_60":7.35,"sma_120":7.35},{"date":"2025-03-12","open":7.24,"high":7.29,"low":7.05,"close":7.2,"volume":19249083,"rsi_14":51.16,"sma_20":7.61,"sma_60":7.35,"sma_120":7.35},{"date":"2025-03-13","open":7.23,"high":7.25,"low":7.05,"close":7.06,"volume":13478886,"rsi_14":49.33,"sma_20":7.61,"sma_60":7.35,"sma_120":7.35},{"date":"2025-03-14","open":7.11,"high":7.23,"low":7.11,"close":7.21,"volume":12986089,"rsi_14":52.12,"sma_20":7.61,"sma_60":7.36,"sma_120":7.35},{"date":"2025-03-17","open":7.22,"high":7.35,"low":7.2,"close":7.28,"volume":13586775,"rsi_14":49.33,"sma_20":7.61,"sma_60":7.36,"sma_120":7.35},{"date":"2025-03-18","open":7.27,"high":7.33,"low":7.21,"close":7.31,"volume":13852040,"rsi_14":51.13,"sma_20":7.61,"sma_60":7.37,"sma_120":7.36},{"date":"2025-03-19","open":7.33,"high":7.68,"low":7.31,"close":7.64,"volume":19574435,"rsi_14":44.9,"sma_20":7.64,"sma_60":7.39,"sma_120":7.36},{"date":"2025-03-20","open":7.56,"high":7.67,"low":7.46,"close":7.48,"volume":15446838,"rsi_14":39.51,"sma_20":7.65,"sma_60":7.41,"sma_120":7.37},{"date":"2025-03-21","open":7.46,"high":7.61,"low":7.4,"close":7.5,"volume":61629126,"rsi_14":52.87,"sma_20":7.67,"sma_60":7.42,"sma_120":7.37},{"date":"2025-03-24","open":7.56,"high":7.84,"low":7.56,"close":7.79,"volume":12554468,"rsi_14":63.84,"sma_20":7.71,"sma_60":7.44,"sma_120":7.38},{"date":"2025-03-25","open":7.87,"high":7.95,"low":7.83,"close":7.91,"volume":21340120,"rsi_14":64.25,"sma_20":7.74,"sma_60":7.47,"sma_120":7.39},{"date":"2025-03-26","open":7.95,"high":7.97,"low":7.86,"close":7.88,"volume":11982793,"rsi_14":62.84,"sma_20":7.77,"sma_60":7.49,"sma_120":7.4},{"date":"2025-03-27","open":7.88,"high":7.96,"low":7.85,"close":7.93,"volume":9674773,"rsi_14":62.01,"sma_20":7.78,"sma_60":7.51,"sma_120":7.4},{"date":"2025-03-28","open":7.9,"high":7.91,"low":7.71,"close":7.81,"volume":15522008,"rsi_14":61.33,"sma_20":7.77,"sma_60":7.53,"sma_120":7.41},{"date":"2025-03-31","open":7.72,"high":7.95,"low":7.68,"close":7.85,"volume":15284286,"rsi_14":66.47,"sma_20":7.79,"sma_60":7.55,"sma_120":7.42},{"date":"2025-04-01","open":7.87,"high":7.91,"low":7.73,"close":7.87,"volume":16011238,"rsi_14":68.82,"sma_20":7.82,"sma_60":7.57,"sma_120":7.43},{"date":"2025-04-02","open":7.8,"high":8.09,"low":7.79,"close":8.08,"volume":15759037,"rsi_14":80.81,"sma_20":7.86,"sma_60":7.59,"sma_120":7.44},{"date":"2025-04-03","open":7.81,"high":7.89,"low":7.71,"close":7.79,"volume":20209871,"rsi_14":66.13,"sma_20":7.88,"sma_60":7.6,"sma_120":7.45},{"date":"2025-04-04","open":7.78,"high":7.84,"low":7.52,"close":7.69,"volume":26386976,"rsi_14":61.38,"sma_20":7.89,"sma_60":7.62,"sma_120":7.46},{"date":"2025-04-07","open":7.38,"high":7.77,"low":7.14,"close":7.49,"volume":20146923,"rsi_14":54.59,"sma_20":7.89,"sma_60":7.63,"sma_120":7.47},{"date":"2025-04-08","open":7.73,"high":7.76,"low":7.17,"close":7.27,"volume":17920179,"rsi_14":40.31,"sma_20":7.89,"sma_60":7.64,"sma_120":7.47},{"date":"2025-04-09","open":7.15,"high":7.75,"low":7.11,"close":7.67,"volume":22297744,"rsi_14":54.5,"sma_20":7.91,"sma_60":7.66,"sma_120":7.48},{"date":"2025-04-10","open":7.57,"high":7.62,"low":7.29,"close":7.41,"volume":12383628,"rsi_14":48.18,"sma_20":7.93,"sma_60":7.67,"sma_120":7.49},{"date":"2025-04-11","open":7.39,"high":7.6,"low":7.33,"close":7.54,"volume":12721123,"rsi_14":44.35,"sma_20":7.95,"sma_60":7.68,"sma_120":7.5},{"date":"2025-04-14","open":7.69,"high":7.83,"low":7.62,"close":7.77,"volume":11595390,"rsi_14":46.89,"sma_20":7.97,"sma_60":7.7,"sma_120":7.5},{"date":"2025-04-15","open":7.82,"high":7.91,"low":7.71,"close":7.73,"volume":13269776,"rsi_14":46.89,"sma_20":7.99,"sma_60":7.71,"sma_120":7.51},{"date":"2025-04-16","open":7.68,"high":7.74,"low":7.51,"close":7.6,"volume":16499336,"rsi_14":42.97,"sma_20":7.99,"sma_60":7.72,"sma_120":7.52},{"date":"2025-04-17","open":7.62,"high":7.65,"low":7.47,"close":7.59,"volume":15637270,"rsi_14":45.15,"sma_20":8.0,"sma_60":7.73,"sma_120":7.53},{"date":"2025-04-21","open":7.5,"high":7.56,"low":7.3,"close":7.4,"volume":17098796,"rsi_14":40.87,"sma_20":7.99,"sma_60":7.73,"sma_120":7.52},{"date":"2025-04-22","open":7.48,"high":7.6,"low":7.46,"close":7.57,"volume":9668332,"rsi_14":44.19,"sma_20":7.98,"sma_60":7.74,"sma_120":7.52},{"date":"2025-04-23","open":7.66,"high":7.81,"low":7.58,"close":7.63,"volume":20327628,"rsi_14":40.64,"sma_20":7.96,"sma_60":7.74,"sma_120":7.53},{"date":"2025-04-24","open":7.5,"high":7.66,"low":7.28,"close":7.47,"volume":22042779,"rsi_14":43.04,"sma_20":7.94,"sma_60":7.75,"sma_120":7.53},{"date":"2025-04-25","open":7.52,"high":7.67,"low":7.45,"close":7.57,"volume":21216019,"rsi_14":47.26,"sma_20":7.92,"sma_60":7.75,"sma_120":7.54},{"date":"2025-04-28","open":7.62,"high":7.7,"low":7.56,"close":7.66,"volume":18515194,"rsi_14":53.98,"sma_20":7.92,"sma_60":7.75,"sma_120":7.54},{"date":"2025-04-29","open":7.64,"high":7.78,"low":7.64,"close":7.69,"volume":21286459,"rsi_14":60.68,"sma_20":7.91,"sma_60":7.76,"sma_120":7.55},{"date":"2025-04-30","open":7.61,"high":7.73,"low":7.52,"close":7.73,"volume":21982305,"rsi_14":51.79,"sma_20":7.9,"sma_60":7.77,"sma_120":7.55},{"date":"2025-05-01","open":7.73,"high":7.79,"low":7.66,"close":7.72,"volume":20384902,"rsi_14":61.27,"sma_20":7.88,"sma_60":7.77,"sma_120":7.56},{"date":"2025-05-02","open":7.79,"high":7.86,"low":7.75,"close":7.86,"volume":14456413,"rsi_14":61.54,"sma_20":7.89,"sma_60":7.78,"sma_120":7.56},{"date":"2025-05-05","open":7.79,"high":7.91,"low":7.78,"close":7.84,"volume":21964768,"rsi_14":52.89,"sma_20":7.89,"sma_60":7.79,"sma_120":7.57},{"date":"2025-05-06","open":7.76,"high":7.96,"low":7.76,"close":7.91,"volume":24760610,"rsi_14":57.6,"sma_20":7.92,"sma_60":7.8,"sma_120":7.57},{"date":"2025-05-07","open":7.95,"high":8.14,"low":7.92,"close":7.98,"volume":27650349,"rsi_14":66.95,"sma_20":7.95,"sma_60":7.82,"sma_120":7.57},{"date":"2025-05-08","open":8.02,"high":8.12,"low":7.93,"close":8.0,"volume":25862987,"rsi_14":68.07,"sma_20":7.97,"sma_60":7.83,"sma_120":7.58},{"date":"2025-05-09","open":8.01,"high":8.05,"low":7.93,"close":8.03,"volume":19442843,"rsi_14":81.55,"sma_20":8.0,"sma_60":7.85,"sma_120":7.59},{"date":"2025-05-12","open":8.22,"high":8.28,"low":8.05,"close":8.11,"volume":19713313,"rsi_14":79.79,"sma_20":8.03,"sma_60":7.86,"sma_120":7.59},{"date":"2025-05-13","open":8.29,"high":8.39,"low":8.21,"close":8.24,"volume":28819555,"rsi_14":81.37,"sma_20":8.06,"sma_60":7.88,"sma_120":7.6},{"date":"2025-05-14","open":8.19,"high":8.22,"low":8.05,"close":8.08,"volume":22324102,"rsi_14":80.58,"sma_20":8.07,"sma_60":7.89,"sma_120":7.61},{"date":"2025-05-15","open":8.05,"high":8.23,"low":8.05,"close":8.17,"volume":18870709,"rsi_14":80.39,"sma_20":8.1,"sma_60":7.91,"sma_120":7.62},{"date":"2025-05-16","open":8.16,"high":8.29,"low":8.15,"close":8.28,"volume":16531317,"rsi_14":80.77,"sma_20":8.14,"sma_60":7.93,"sma_120":7.63},{"date":"2025-05-19","open":8.21,"high":8.28,"low":8.18,"close":8.23,"volume":12103277,"rsi_14":76.42,"sma_20":8.18,"sma_60":7.95,"sma_120":7.63},{"date":"2025-05-20","open":8.2,"high":8.34,"low":8.17,"close":8.2,"volume":30384713,"rsi_14":73.33,"sma_20":8.22,"sma_60":7.97,"sma_120":7.64},{"date":"2025-05-21","open":8.1,"high":8.25,"low":8.1,"close":8.16,"volume":21663922,"rsi_14":70.64,"sma_20":8.24,"sma_60":7.98,"sma_120":7.65},{"date":"2025-05-22","open":8.11,"high":8.14,"low":7.85,"close":7.86,"volume":15253376,"rsi_14":50.0,"sma_20":8.26,"sma_60":7.99,"sma_120":7.65},{"date":"2025-05-23","open":7.79,"high":7.94,"low":7.75,"close":7.92,"volume":20751075,"rsi_14":53.44,"sma_20":8.28,"sma_60":7.99,"sma_120":7.66},{"date":"2025-05-27","open":7.98,"high":8.03,"low":7.87,"close":7.99,"volume":15718318,"rsi_14":53.08,"sma_20":8.3,"sma_60":8.0,"sma_120":7.66},{"date":"2025-05-28","open":7.95,"high":8.01,"low":7.91,"close":7.91,"volume":15354519,"rsi_14":47.33,"sma_20":8.31,"sma_60":8.0,"sma_120":7.67},{"date":"2025-05-29","open":7.99,"high":8.0,"low":7.91,"close":7.97,"volume":9883311,"rsi_14":48.89,"sma_20":8.32,"sma_60":8.02,"sma_120":7.67},{"date":"2025-05-30","open":7.92,"high":8.04,"low":7.91,"close":8.02,"volume":14578770,"rsi_14":49.64,"sma_20":8.34,"sma_60":8.03,"sma_120":7.68},{"date":"2025-06-02","open":7.97,"high":8.26,"low":7.97,"close":8.24,"volume":23526531,"rsi_14":54.61,"sma_20":8.36,"sma_60":8.04,"sma_120":7.69},{"date":"2025-06-03","open":8.22,"high":8.29,"low":8.04,"close":8.28,"volume":33614176,"rsi_14":51.41,"sma_20":8.38,"sma_60":8.05,"sma_120":7.7},{"date":"2025-06-04","open":8.29,"high":8.41,"low":8.26,"close":8.29,"volume":34006028,"rsi_14":58.73,"sma_20":8.4,"sma_60":8.07,"sma_120":7.71},{"date":"2025-06-05","open":8.28,"high":8.28,"low":7.95,"close":7.95,"volume":20902261,"rsi_14":42.76,"sma_20":8.4,"sma_60":8.08,"sma_120":7.71},{"date":"2025-06-06","open":8.01,"high":8.16,"low":7.95,"close":8.13,"volume":22555510,"rsi_14":44.94,"sma_20":8.41,"sma_60":8.1,"sma_120":7.72},{"date":"2025-06-09","open":8.08,"high":8.13,"low":7.84,"close":7.94,"volume":20137653,"rsi_14":41.28,"sma_20":8.4,"sma_60":8.11,"sma_120":7.73},{"date":"2025-06-10","open":7.98,"high":8.07,"low":7.97,"close":8.04,"volume":23381698,"rsi_14":45.25,"sma_20":8.4,"sma_60":8.12,"sma_120":7.74},{"date":"2025-06-11","open":8.02,"high":8.12,"low":7.91,"close":7.92,"volume":23205030,"rsi_14":43.55,"sma_20":8.38,"sma_60":8.14,"sma_120":7.75},{"date":"2025-06-12","open":7.9,"high":8.04,"low":7.86,"close":7.99,"volume":10151152,"rsi_14":52.56,"sma_20":8.37,"sma_60":8.15,"sma_120":7.76},{"date":"2025-06-13","open":7.95,"high":7.96,"low":7.85,"close":7.87,"volume":10060027,"rsi_14":46.58,"sma_20":8.36,"sma_60":8.15,"sma_120":7.77},{"date":"2025-06-16","open":7.97,"high":8.18,"low":7.94,"close":8.03,"volume":24366208,"rsi_14":49.41,"sma_20":8.34,"sma_60":8.16,"sma_120":7.78},{"date":"2025-06-17","open":7.99,"high":7.99,"low":7.78,"close":7.9,"volume":22167843,"rsi_14":48.0,"sma_20":8.32,"sma_60":8.16,"sma_120":7.79},{"date":"2025-06-18","open":7.96,"high":8.01,"low":7.87,"close":7.9,"volume":17179502,"rsi_14":46.15,"sma_20":8.3,"sma_60":8.17,"sma_120":7.8},{"date":"2025-06-20","open":7.9,"high":7.96,"low":7.86,"close":7.91,"volume":21767268,"rsi_14":44.85,"sma_20":8.29,"sma_60":8.16,"sma_120":7.82},{"date":"2025-06-23","open":7.92,"high":8.05,"low":7.92,"close":8.05,"volume":16435887,"rsi_14":41.67,"sma_20":8.29,"sma_60":8.17,"sma_120":7.83},{"date":"2025-06-24","open":8.08,"high":8.16,"low":8.02,"close":8.14,"volume":15052309,"rsi_14":43.83,"sma_20":8.3,"sma_60":8.17,"sma_120":7.84},{"date":"2025-06-25","open":8.11,"high":8.16,"low":8.08,"close":8.11,"volume":11725107,"rsi_14":42.68,"sma_20":8.31,"sma_60":8.17,"sma_120":7.85},{"date":"2025-06-26","open":8.15,"high":8.17,"low":8.11,"close":8.15,"volume":12638652,"rsi_14":55.64,"sma_20":8.31,"sma_60":8.18,"sma_120":7.86},{"date":"2025-06-27","open":8.2,"high":8.27,"low":8.14,"close":8.18,"volume":17282701,"rsi_14":50.0,"sma_20":8.32,"sma_60":8.18,"sma_120":7.87},{"date":"2025-06-30","open":8.17,"high":8.23,"low":8.15,"close":8.22,"volume":13816415,"rsi_14":61.17,"sma_20":8.33,"sma_60":8.18,"sma_120":7.89},{"date":"2025-07-01","open":8.19,"high":8.3,"low":8.18,"close":8.27,"volume":18383777,"rsi_14":59.18,"sma_20":8.33,"sma_60":8.19,"sma_120":7.9},{"date":"2025-07-02","open":8.27,"high":8.27,"low":8.01,"close":8.03,"volume":15771815,"rsi_14":52.25,"sma_20":8.31,"sma_60":8.2,"sma_120":7.91},{"date":"2025-07-03","open":8.09,"high":8.27,"low":8.08,"close":8.22,"volume":15208622,"rsi_14":59.23,"sma_20":8.31,"sma_60":8.21,"sma_120":7.92},{"date":"2025-07-07","open":8.19,"high":8.28,"low":8.16,"close":8.19,"volume":12417336,"rsi_14":63.64,"sma_20":8.32,"sma_60":8.22,"sma_120":7.93},{"date":"2025-07-08","open":8.2,"high":8.21,"low":8.1,"close":8.15,"volume":13253113,"rsi_14":55.96,"sma_20":8.31,"sma_60":8.23,"sma_120":7.95},{"date":"2025-07-09","open":8.2,"high":8.26,"low":8.14,"close":8.25,"volume":10221440,"rsi_14":66.98,"sma_20":8.33,"sma_60":8.24,"sma_120":7.96},{"date":"2025-07-10","open":8.22,"high":8.32,"low":8.19,"close":8.3,"volume":13086548,"rsi_14":68.47,"sma_20":8.34,"sma_60":8.26,"sma_120":7.97},{"date":"2025-07-11","open":8.3,"high":8.35,"low":8.24,"close":8.27,"volume":9265459,"rsi_14":66.37,"sma_20":8.35,"sma_60":8.26,"sma_120":7.98},{"date":"2025-07-14","open":8.23,"high":8.3,"low":8.17,"close":8.3,"volume":9590605,"rsi_14":62.75,"sma_20":8.37,"sma_60":8.27,"sma_120":7.99},{"date":"2025-07-15","open":8.28,"high":8.3,"low":8.12,"close":8.12,"volume":6780522,"rsi_14":49.09,"sma_20":8.38,"sma_60":8.28,"sma_120":8.0},{"date":"2025-07-16","open":8.13,"high":8.18,"low":8.1,"close":8.15,"volume":7734145,"rsi_14":51.82,"sma_20":8.39,"sma_60":8.29,"sma_120":8.01},{"date":"2025-07-17","open":8.16,"high":8.27,"low":8.15,"close":8.25,"volume":6615685,"rsi_14":54.31,"sma_20":8.41,"sma_60":8.3,"sma_120":8.02},{"date":"2025-07-18","open":8.26,"high":8.26,"low":8.17,"close":8.2,"volume":7545438,"rsi_14":50.85,"sma_20":8.42,"sma_60":8.31,"sma_120":8.03},{"date":"2025-07-21","open":8.24,"high":8.29,"low":8.12,"close":8.18,"volume":5511754,"rsi_14":48.28,"sma_20":8.44,"sma_60":8.32,"sma_120":8.03},{"date":"2025-07-22","open":8.22,"high":8.24,"low":8.14,"close":8.19,"volume":7790594,"rsi_14":46.43,"sma_20":8.44,"sma_60":8.33,"sma_120":8.04},{"date":"2025-07-23","open":8.18,"high":8.23,"low":8.05,"close":8.18,"volume":12848445,"rsi_14":59.09,"sma_20":8.45,"sma_60":8.34,"sma_120":8.05},{"date":"2025-07-24","open":8.12,"high":8.54,"low":8.05,"close":8.41,"volume":25719259,"rsi_14":60.87,"sma_20":8.46,"sma_60":8.35,"sma_120":8.05},{"date":"2025-07-25","open":8.23,"high":8.43,"low":8.1,"close":8.19,"volume":38555162,"rsi_14":50.0,"sma_20":8.46,"sma_60":8.36,"sma_120":8.06},{"date":"2025-07-28","open":8.22,"high":8.22,"low":8.09,"close":8.11,"volume":17446782,"rsi_14":48.28,"sma_20":8.46,"sma_60":8.37,"sma_120":8.07},{"date":"2025-07-29","open":8.13,"high":8.25,"low":8.09,"close":8.1,"volume":22943730,"rsi_14":42.59,"sma_20":8.45,"sma_60":8.37,"sma_120":8.07},{"date":"2025-07-30","open":8.09,"high":8.14,"low":8.09,"close":8.12,"volume":13872911,"rsi_14":40.95,"sma_20":8.44,"sma_60":8.38,"sma_120":8.08},{"date":"2025-07-31","open":8.11,"high":8.18,"low":8.1,"close":8.11,"volume":12377184,"rsi_14":41.75,"sma_20":8.45,"sma_60":8.38,"sma_120":8.09},{"date":"2025-08-01","open":8.1,"high":8.13,"low":7.91,"close":8.06,"volume":17647110,"rsi_14":38.1,"sma_20":8.44,"sma_60":8.38,"sma_120":8.09},{"date":"2025-08-04","open":8.11,"high":8.2,"low":8.1,"close":8.2,"volume":14912889,"rsi_14":53.92,"sma_20":8.44,"sma_60":8.39,"sma_120":8.1},{"date":"2025-08-05","open":8.22,"high":8.24,"low":8.09,"close":8.15,"volume":12582073,"rsi_14":50.0,"sma_20":8.44,"sma_60":8.39,"sma_120":8.11},{"date":"2025-08-06","open":8.16,"high":8.33,"low":8.14,"close":8.33,"volume":11810016,"rsi_14":53.57,"sma_20":8.44,"sma_60":8.39,"sma_120":8.12},{"date":"2025-08-07","open":8.38,"high":8.4,"low":8.15,"close":8.2,"volume":8175832,"rsi_14":50.0,"sma_20":8.44,"sma_60":8.39,"sma_120":8.13},{"date":"2025-08-08","open":8.21,"high":8.23,"low":8.14,"close":8.17,"volume":9323426,"rsi_14":49.59,"sma_20":8.43,"sma_60":8.39,"sma_120":8.13},{"date":"2025-08-11","open":8.18,"high":8.23,"low":8.1,"close":8.13,"volume":7766204,"rsi_14":47.2,"sma_20":8.43,"sma_60":8.39,"sma_120":8.14},{"date":"2025-08-12","open":8.13,"high":8.27,"low":8.1,"close":8.26,"volume":10188331,"rsi_14":52.9,"sma_20":8.43,"sma_60":8.39,"sma_120":8.15},{"date":"2025-08-13","open":8.25,"high":8.55,"low":8.24,"close":8.52,"volume":18287799,"rsi_14":53.9,"sma_20":8.45,"sma_60":8.39,"sma_120":8.16},{"date":"2025-08-14","open":8.45,"high":8.5,"low":8.35,"close":8.42,"volume":7516656,"rsi_14":58.91,"sma_20":8.46,"sma_60":8.4,"sma_120":8.17},{"date":"2025-08-15","open":8.44,"high":8.47,"low":8.32,"close":8.43,"volume":9315982,"rsi_14":63.11,"sma_20":8.47,"sma_60":8.4,"sma_120":8.18},{"date":"2025-08-18","open":8.39,"high":8.43,"low":8.34,"close":8.4,"volume":5698651,"rsi_14":62.6,"sma_20":8.48,"sma_60":8.4,"sma_120":8.19},{"date":"2025-08-19","open":8.43,"high":8.59,"low":8.41,"close":8.57,"volume":9449673,"rsi_14":66.91,"sma_20":8.5,"sma_60":8.41,"sma_120":8.2},{"date":"2025-08-20","open":8.6,"high":8.6,"low":8.44,"close":8.47,"volume":11755449,"rsi_14":62.42,"sma_20":8.52,"sma_60":8.42,"sma_120":8.21},{"date":"2025-08-21","open":8.42,"high":8.5,"low":8.35,"close":8.39,"volume":8884169,"rsi_14":61.18,"sma_20":8.52,"sma_60":8.43,"sma_120":8.21},{"date":"2025-08-22","open":8.43,"high":8.6,"low":8.4,"close":8.55,"volume":7939198,"rsi_14":61.69,"sma_20":8.53,"sma_60":8.44,"sma_120":8.22},{"date":"2025-08-25","open":8.56,"high":8.58,"low":8.49,"close":8.5,"volume":6448085,"rsi_14":61.69,"sma_20":8.55,"sma_60":8.45,"sma_120":8.23},{"date":"2025-08-26","open":8.51,"high":8.54,"low":8.42,"close":8.43,"volume":10801938,"rsi_14":53.47,"sma_20":8.57,"sma_60":8.45,"sma_120":8.24},{"date":"2025-08-27","open":8.42,"high":8.53,"low":8.41,"close":8.5,"volume":9273380,"rsi_14":61.15,"sma_20":8.59,"sma_60":8.45,"sma_120":8.25},{"date":"2025-08-28","open":8.49,"high":8.49,"low":8.34,"close":8.43,"volume":7976211,"rsi_14":59.03,"sma_20":8.61,"sma_60":8.46,"sma_120":8.25},{"date":"2025-08-29","open":8.43,"high":8.51,"low":8.42,"close":8.46,"volume":7020102,"rsi_14":61.97,"sma_20":8.63,"sma_60":8.46,"sma_120":8.26},{"date":"2025-09-02","open":8.41,"high":8.45,"low":8.32,"close":8.34,"volume":9622345,"rsi_14":52.86,"sma_20":8.63,"sma_60":8.46,"sma_120":8.27},{"date":"2025-09-03","open":8.32,"high":8.44,"low":8.31,"close":8.42,"volume":10774312,"rsi_14":45.45,"sma_20":8.65,"sma_60":8.47,"sma_120":8.28},{"date":"2025-09-04","open":8.47,"high":8.59,"low":8.44,"close":8.56,"volume":13204593,"rsi_14":56.0,"sma_20":8.66,"sma_60":8.48,"sma_120":8.29},{"date":"2025-09-05","open":8.56,"high":8.63,"low":8.42,"close":8.45,"volume":19527089,"rsi_14":50.74,"sma_20":8.67,"sma_60":8.48,"sma_120":8.3},{"date":"2025-09-08","open":8.48,"high":8.49,"low":8.36,"close":8.37,"volume":7562072,"rsi_14":48.94,"sma_20":8.68,"sma_60":8.49,"sma_120":8.31},{"date":"2025-09-09","open":8.35,"high":8.39,"low":8.32,"close":8.35,"volume":7017977,"rsi_14":40.8,"sma_20":8.69,"sma_60":8.5,"sma_120":8.32},{"date":"2025-09-10","open":8.29,"high":8.38,"low":8.27,"close":8.35,"volume":9021791,"rsi_14":44.74,"sma_20":8.7,"sma_60":8.5,"sma_120":8.33},{"date":"2025-09-11","open":8.36,"high":8.65,"low":8.35,"close":8.64,"volume":12416266,"rsi_14":58.02,"sma_20":8.7,"sma_60":8.51,"sma_120":8.34},{"date":"2025-09-12","open":8.61,"high":8.66,"low":8.58,"close":8.63,"volume":6673646,"rsi_14":50.86,"sma_20":8.71,"sma_60":8.53,"sma_120":8.35},{"date":"2025-09-15","open":8.67,"high":8.73,"low":8.54,"close":8.57,"volume":9333003,"rsi_14":50.43,"sma_20":8.71,"sma_60":8.54,"sma_120":8.35},{"date":"2025-09-16","open":8.57,"high":8.65,"low":8.45,"close":8.48,"volume":7453756,"rsi_14":50.0,"sma_20":8.72,"sma_60":8.54,"sma_120":8.35},{"date":"2025-09-17","open":8.51,"high":8.6,"low":8.4,"close":8.41,"volume":8971948,"rsi_14":43.59,"sma_20":8.71,"sma_60":8.55,"sma_120":8.36},{"date":"2025-09-18","open":8.42,"high":8.47,"low":8.36,"close":8.45,"volume":11566583,"rsi_14":48.67,"sma_20":8.7,"sma_60":8.55,"sma_120":8.36},{"date":"2025-09-19","open":8.49,"high":8.51,"low":8.35,"close":8.37,"volume":22313918,"rsi_14":44.07,"sma_20":8.7,"sma_60":8.56,"sma_120":8.37},{"date":"2025-09-22","open":8.39,"high":8.58,"low":8.37,"close":8.54,"volume":11472679,"rsi_14":56.1,"sma_20":8.69,"sma_60":8.56,"sma_120":8.37},{"date":"2025-09-23","open":8.56,"high":8.61,"low":8.38,"close":8.38,"volume":7214499,"rsi_14":46.56,"sma_20":8.69,"sma_60":8.57,"sma_120":8.37},{"date":"2025-09-24","open":8.41,"high":8.44,"low":8.35,"close":8.39,"volume":7825959,"rsi_14":40.17,"sma_20":8.68,"sma_60":8.57,"sma_120":8.38},{"date":"2025-09-25","open":8.35,"high":8.42,"low":8.29,"close":8.4,"volume":8521188,"rsi_14":45.28,"sma_20":8.67,"sma_60":8.57,"sma_120":8.38},{"date":"2025-09-26","open":8.44,"high":8.61,"low":8.42,"close":8.61,"volume":9363720,"rsi_14":57.98,"sma_20":8.68,"sma_60":8.58,"sma_120":8.39},{"date":"2025-09-29","open":8.62,"high":8.65,"low":8.55,"close":8.59,"volume":5499059,"rsi_14":57.98,"sma_20":8.68,"sma_60":8.58,"sma_120":8.4},{"date":"2025-09-30","open":8.58,"high":8.58,"low":8.46,"close":8.51,"volume":7289299,"rsi_14":54.33,"sma_20":8.69,"sma_60":8.59,"sma_120":8.41},{"date":"2025-10-01","open":8.49,"high":8.65,"low":8.44,"close":8.48,"volume":8905019,"rsi_14":41.9,"sma_20":8.69,"sma_60":8.59,"sma_120":8.41},{"date":"2025-10-02","open":8.47,"high":8.56,"low":8.42,"close":8.55,"volume":8314205,"rsi_14":46.36,"sma_20":8.69,"sma_60":8.6,"sma_120":8.42},{"date":"2025-10-03","open":8.56,"high":8.64,"low":8.55,"close":8.6,"volume":5809044,"rsi_14":51.38,"sma_20":8.69,"sma_60":8.6,"sma_120":8.43},{"date":"2025-10-06","open":8.62,"high":8.63,"low":8.48,"close":8.51,"volume":6293813,"rsi_14":51.38,"sma_20":8.7,"sma_60":8.6,"sma_120":8.43},{"date":"2025-10-07","open":8.5,"high":8.54,"low":8.33,"close":8.38,"volume":8416416,"rsi_14":48.7,"sma_20":8.7,"sma_60":8.6,"sma_120":8.44},{"date":"2025-10-08","open":8.47,"high":8.52,"low":8.4,"close":8.45,"volume":7489828,"rsi_14":50.0,"sma_20":8.7,"sma_60":8.61,"sma_120":8.45},{"date":"2025-10-09","open":8.42,"high":8.47,"low":8.39,"close":8.43,"volume":6131290,"rsi_14":52.68,"sma_20":8.69,"sma_60":8.61,"sma_120":8.45},{"date":"2025-10-10","open":8.41,"high":8.5,"low":8.18,"close":8.18,"volume":7764970,"rsi_14":34.71,"sma_20":8.66,"sma_60":8.61,"sma_120":8.46},{"date":"2025-10-13","open":8.3,"high":8.33,"low":8.23,"close":8.31,"volume":6704976,"rsi_14":47.06,"sma_20":8.65,"sma_60":8.61,"sma_120":8.46},{"date":"2025-10-14","open":8.25,"high":8.37,"low":8.25,"close":8.35,"volume":7458614,"rsi_14":48.36,"sma_20":8.64,"sma_60":8.61,"sma_120":8.47},{"date":"2025-10-15","open":8.37,"high":8.49,"low":8.35,"close":8.4,"volume":6600186,"rsi_14":50.0,"sma_20":8.64,"sma_60":8.62,"sma_120":8.47},{"date":"2025-10-16","open":8.39,"high":8.41,"low":8.28,"close":8.33,"volume":5969592,"rsi_14":37.5,"sma_20":8.64,"sma_60":8.62,"sma_120":8.48},{"date":"2025-10-17","open":8.31,"high":8.42,"low":8.28,"close":8.42,"volume":6879682,"rsi_14":42.86,"sma_20":8.64,"sma_60":8.62,"sma_120":8.49},{"date":"2025-10-20","open":8.44,"high":8.47,"low":8.36,"close":8.37,"volume":5438872,"rsi_14":43.97,"sma_20":8.63,"sma_60":8.62,"sma_120":8.49},{"date":"2025-10-21","open":8.37,"high":8.52,"low":8.37,"close":8.5,"volume":5862686,"rsi_14":50.79,"sma_20":8.64,"sma_60":8.63,"sma_120":8.5},{"date":"2025-10-22","open":8.5,"high":8.57,"low":8.45,"close":8.55,"volume":6866550,"rsi_14":50.0,"sma_20":8.65,"sma_60":8.63,"sma_120":8.5},{"date":"2025-10-23","open":8.55,"high":8.61,"low":8.47,"close":8.51,"volume":5223098,"rsi_14":46.34,"sma_20":8.65,"sma_60":8.64,"sma_120":8.51},{"date":"2025-10-24","open":8.57,"high":8.59,"low":8.54,"close":8.56,"volume":4275715,"rsi_14":52.1,"sma_20":8.65,"sma_60":8.64,"sma_120":8.51},{"date":"2025-10-27","open":8.59,"high":8.64,"low":8.53,"close":8.54,"volume":5669950,"rsi_14":57.41,"sma_20":8.65,"sma_60":8.65,"sma_120":8.52},{"date":"2025-10-28","open":8.55,"high":8.56,"low":8.46,"close":8.51,"volume":4803890,"rsi_14":52.88,"sma_20":8.65,"sma_60":8.66,"sma_120":8.52},{"date":"2025-10-29","open":8.44,"high":8.45,"low":8.34,"close":8.39,"volume":5925047,"rsi_14":48.25,"sma_20":8.64,"sma_60":8.66,"sma_120":8.52},{"date":"2025-10-30","open":8.39,"high":8.56,"low":8.37,"close":8.54,"volume":6813409,"rsi_14":67.96,"sma_20":8.64,"sma_60":8.66,"sma_120":8.53},{"date":"2025-10-31","open":8.55,"high":8.65,"low":8.5,"close":8.63,"volume":5699132,"rsi_14":66.67,"sma_20":8.64,"sma_60":8.67,"sma_120":8.53},{"date":"2025-11-03","open":8.67,"high":8.68,"low":8.48,"close":8.59,"volume":10062540,"rsi_14":62.0,"sma_20":8.65,"sma_60":8.68,"sma_120":8.53},{"date":"2025-11-04","open":8.28,"high":8.35,"low":7.58,"close":7.89,"volume":16340442,"rsi_14":34.34,"sma_20":8.62,"sma_60":8.67,"sma_120":8.53},{"date":"2025-11-05","open":7.89,"high":8.0,"low":7.8,"close":7.93,"volume":12876302,"rsi_14":37.42,"sma_20":8.6,"sma_60":8.66,"sma_120":8.53},{"date":"2025-11-06","open":7.93,"high":8.01,"low":7.87,"close":7.97,"volume":9551542,"rsi_14":35.44,"sma_20":8.57,"sma_60":8.65,"sma_120":8.52},{"date":"2025-11-07","open":7.95,"high":8.08,"low":7.92,"close":8.08,"volume":8975826,"rsi_14":40.85,"sma_20":8.57,"sma_60":8.65,"sma_120":8.52},{"date":"2025-11-10","open":8.09,"high":8.15,"low":7.93,"close":7.94,"volume":9319622,"rsi_14":32.73,"sma_20":8.55,"sma_60":8.64,"sma_120":8.52},{"date":"2025-11-11","open":7.99,"high":8.02,"low":7.91,"close":7.93,"volume":6784539,"rsi_14":30.43,"sma_20":8.53,"sma_60":8.63,"sma_120":8.52},{"date":"2025-11-12","open":7.93,"high":8.13,"low":7.93,"close":8.12,"volume":10579927,"rsi_14":38.64,"sma_20":8.51,"sma_60":8.62,"sma_120":8.52},{"date":"2025-11-13","open":8.12,"high":8.3,"low":8.11,"close":8.19,"volume":9891608,"rsi_14":39.33,"sma_20":8.5,"sma_60":8.61,"sma_120":8.52},{"date":"2025-11-14","open":8.18,"high":8.21,"low":8.05,"close":8.07,"volume":6733074,"rsi_14":37.23,"sma_20":8.49,"sma_60":8.61,"sma_120":8.52},{"date":"2025-11-17","open":8.06,"high":8.07,"low":7.83,"close":7.84,"volume":6319083,"rsi_14":33.65,"sma_20":8.46,"sma_60":8.6,"sma_120":8.52},{"date":"2025-11-18","open":7.81,"high":7.87,"low":7.76,"close":7.79,"volume":5207887,"rsi_14":34.65,"sma_20":8.42,"sma_60":8.58,"sma_120":8.51},{"date":"2025-11-19","open":7.81,"high":7.86,"low":7.67,"close":7.68,"volume":5713707,"rsi_14":27.78,"sma_20":8.38,"sma_60":8.57,"sma_120":8.51},{"date":"2025-11-20","open":7.72,"high":7.77,"low":7.61,"close":7.62,"volume":6136707,"rsi_14":23.2,"sma_20":8.33,"sma_60":8.55,"sma_120":8.5},{"date":"2025-11-21","open":7.64,"high":7.79,"low":7.61,"close":7.72,"volume":6209361,"rsi_14":27.64,"sma_20":8.29,"sma_60":8.54,"sma_120":8.5},{"date":"2025-11-24","open":7.73,"high":7.75,"low":7.67,"close":7.71,"volume":8492930,"rsi_14":42.64,"sma_20":8.25,"sma_60":8.53,"sma_120":8.49},{"date":"2025-11-25","open":7.71,"high":7.88,"low":7.71,"close":7.88,"volume":5872728,"rsi_14":48.25,"sma_20":8.22,"sma_60":8.52,"sma_120":8.49},{"date":"2025-11-26","open":7.88,"high":8.01,"low":7.86,"close":7.97,"volume":7093897,"rsi_14":50.0,"sma_20":8.19,"sma_60":8.51,"sma_120":8.49},{"date":"2025-11-28","open":7.99,"high":8.08,"low":7.96,"close":8.06,"volume":3965877,"rsi_14":49.32,"sma_20":8.17,"sma_60":8.5,"sma_120":8.49},{"date":"2025-12-01","open":7.97,"high":8.07,"low":7.9,"close":7.91,"volume":9512570,"rsi_14":48.98,"sma_20":8.13,"sma_60":8.49,"sma_120":8.49},{"date":"2025-12-02","open":7.97,"high":8.01,"low":7.92,"close":7.93,"volume":8235068,"rsi_14":50.0,"sma_20":8.1,"sma_60":8.48,"sma_120":8.49},{"date":"2025-12-03","open":7.96,"high":8.07,"low":7.93,"close":7.95,"volume":4818094,"rsi_14":43.51,"sma_20":8.1,"sma_60":8.47,"sma_120":8.48},{"date":"2025-12-04","open":7.98,"high":8.01,"low":7.91,"close":7.92,"volume":4297575,"rsi_14":39.37,"sma_20":8.1,"sma_60":8.46,"sma_120":8.48},{"date":"2025-12-05","open":7.93,"high":7.99,"low":7.9,"close":7.99,"volume":6429442,"rsi_14":46.72,"sma_20":8.1,"sma_60":8.45,"sma_120":8.48},{"date":"2025-12-08","open":7.96,"high":7.96,"low":7.82,"close":7.84,"volume":5492833,"rsi_14":50.0,"sma_20":8.09,"sma_60":8.44,"sma_120":8.48},{"date":"2025-12-09","open":7.85,"high":7.91,"low":7.78,"close":7.81,"volume":5156600,"rsi_14":51.35,"sma_20":8.08,"sma_60":8.43,"sma_120":8.48},{"date":"2025-12-10","open":7.81,"high":7.96,"low":7.79,"close":7.91,"volume":9908710,"rsi_14":60.91,"sma_20":8.08,"sma_60":8.42,"sma_120":8.48},{"date":"2025-12-11","open":7.93,"high":8.02,"low":7.92,"close":8.0,"volume":4815776,"rsi_14":65.42,"sma_20":8.07,"sma_60":8.41,"sma_120":8.48},{"date":"2025-12-12","open":8.02,"high":8.04,"low":7.93,"close":8.02,"volume":6585500,"rsi_14":63.0,"sma_20":8.06,"sma_60":8.4,"sma_120":8.48},{"date":"2025-12-15","open":8.07,"high":8.09,"low":7.96,"close":8.05,"volume":7531732,"rsi_14":64.71,"sma_20":8.06,"sma_60":8.4,"sma_120":8.48},{"date":"2025-12-16","open":8.11,"high":8.14,"low":8.0,"close":8.0,"volume":5344561,"rsi_14":53.93,"sma_20":8.07,"sma_60":8.39,"sma_120":8.47},{"date":"2025-12-17","open":7.92,"high":8.09,"low":7.84,"close":8.01,"volume":7100756,"rsi_14":49.38,"sma_20":8.07,"sma_60":8.38,"sma_120":8.47},{"date":"2025-12-18","open":8.04,"high":8.1,"low":7.98,"close":8.0,"volume":5544878,"rsi_14":42.47,"sma_20":8.09,"sma_60":8.37,"sma_120":8.47},{"date":"2025-12-19","open":7.99,"high":8.0,"low":7.92,"close":8.0,"volume":9981767,"rsi_14":52.54,"sma_20":8.1,"sma_60":8.36,"sma_120":8.47},{"date":"2025-12-22","open":7.99,"high":8.06,"low":7.98,"close":8.0,"volume":3404249,"rsi_14":50.88,"sma_20":8.12,"sma_60":8.35,"sma_120":8.46},{"date":"2025-12-23","open":8.01,"high":8.02,"low":7.92,"close":7.93,"volume":3401471,"rsi_14":43.55,"sma_20":8.12,"sma_60":8.34,"sma_120":8.46},{"date":"2025-12-24","open":7.93,"high":7.96,"low":7.89,"close":7.95,"volume":2070137,"rsi_14":47.54,"sma_20":8.13,"sma_60":8.33,"sma_120":8.46},{"date":"2025-12-26","open":7.96,"high":8.02,"low":7.93,"close":8.0,"volume":2351299,"rsi_14":46.67,"sma_20":8.12,"sma_60":8.32,"sma_120":8.46},{"date":"2025-12-29","open":8.0,"high":8.01,"low":7.92,"close":7.95,"volume":3198354,"rsi_14":54.9,"sma_20":8.12,"sma_60":8.31,"sma_120":8.45},{"date":"2025-12-30","open":7.92,"high":7.95,"low":7.9,"close":7.92,"volume":2775233,"rsi_14":54.9,"sma_20":8.11,"sma_60":8.3,"sma_120":8.45},{"date":"2025-12-31","open":7.9,"high":7.95,"low":7.88,"close":7.94,"volume":3600740,"rsi_14":46.51,"sma_20":8.11,"sma_60":8.29,"sma_120":8.44},{"date":"2026-01-02","open":7.93,"high":7.94,"low":7.84,"close":7.88,"volume":4773154,"rsi_14":36.96,"sma_20":8.1,"sma_60":8.28,"sma_120":8.44},{"date":"2026-01-05","open":7.84,"high":8.05,"low":7.84,"close":8.0,"volume":4960781,"rsi_14":48.21,"sma_20":8.11,"sma_60":8.27,"sma_120":8.44},{"date":"2026-01-06","open":7.99,"high":8.09,"low":7.95,"close":8.06,"volume":4044307,"rsi_14":50.85,"sma_20":8.11,"sma_60":8.26,"sma_120":8.44},{"date":"2026-01-07","open":8.05,"high":8.08,"low":7.97,"close":8.06,"volume":5037661,"rsi_14":55.56,"sma_20":8.11,"sma_60":8.26,"sma_120":8.43},{"date":"2026-01-08","open":7.99,"high":8.2,"low":7.99,"close":8.11,"volume":6702255,"rsi_14":58.62,"sma_20":8.13,"sma_60":8.25,"sma_120":8.43},{"date":"2026-01-09","open":8.09,"high":8.22,"low":8.03,"close":8.11,"volume":5130137,"rsi_14":59.65,"sma_20":8.13,"sma_60":8.25,"sma_120":8.43},{"date":"2026-01-12","open":8.07,"high":8.13,"low":8.03,"close":8.06,"volume":3882361,"rsi_14":55.74,"sma_20":8.14,"sma_60":8.24,"sma_120":8.43},{"date":"2026-01-13","open":8.06,"high":8.08,"low":7.97,"close":8.0,"volume":4147229,"rsi_14":50.75,"sma_20":8.14,"sma_60":8.23,"sma_120":8.43},{"date":"2026-01-14","open":8.01,"high":8.13,"low":8.01,"close":8.11,"volume":4946391,"rsi_14":63.38,"sma_20":8.14,"sma_60":8.23,"sma_120":8.42},{"date":"2026-01-15","open":8.11,"high":8.18,"low":8.08,"close":8.14,"volume":6286259,"rsi_14":63.89,"sma_20":8.15,"sma_60":8.22,"sma_120":8.42},{"date":"2026-01-16","open":8.12,"high":8.14,"low":8.05,"close":8.11,"volume":5089223,"rsi_14":57.97,"sma_20":8.15,"sma_60":8.22,"sma_120":8.42},{"date":"2026-01-20","open":8.05,"high":8.07,"low":7.83,"close":7.85,"volume":5749985,"rsi_14":44.44,"sma_20":8.14,"sma_60":8.2,"sma_120":8.42},{"date":"2026-01-21","open":7.89,"high":7.99,"low":7.87,"close":7.95,"volume":4888930,"rsi_14":51.55,"sma_20":8.14,"sma_60":8.19,"sma_120":8.42},{"date":"2026-01-22","open":8.0,"high":8.1,"low":7.97,"close":8.08,"volume":6454617,"rsi_14":56.88,"sma_20":8.15,"sma_60":8.18,"sma_120":8.41},{"date":"2026-01-23","open":8.06,"high":8.07,"low":7.86,"close":7.9,"volume":6014600,"rsi_14":50.82,"sma_20":8.14,"sma_60":8.17,"sma_120":8.41},{"date":"2026-01-26","open":7.92,"high":7.97,"low":7.88,"close":7.94,"volume":4601100,"rsi_14":46.9,"sma_20":8.14,"sma_60":8.16,"sma_120":8.41},{"date":"2026-01-27","open":7.97,"high":8.03,"low":7.83,"close":7.84,"volume":6675500,"rsi_14":40.17,"sma_20":8.14,"sma_60":8.15,"sma_120":8.41},{"date":"2026-01-28","open":7.85,"high":7.92,"low":7.81,"close":7.82,"volume":5759200,"rsi_14":39.5,"sma_20":8.13,"sma_60":8.14,"sma_120":8.4},{"date":"2026-01-29","open":7.88,"high":7.96,"low":7.79,"close":7.95,"volume":8169900,"rsi_14":43.31,"sma_20":8.13,"sma_60":8.13,"sma_120":8.4},{"date":"2026-01-30","open":7.88,"high":7.96,"low":7.83,"close":7.87,"volume":7379600,"rsi_14":40.74,"sma_20":8.13,"sma_60":8.11,"sma_120":8.39},{"date":"2026-02-02","open":7.86,"high":8.16,"low":7.76,"close":7.87,"volume":18658700,"rsi_14":42.31,"sma_20":8.13,"sma_60":8.11,"sma_120":8.39},{"date":"2026-02-03","open":7.81,"high":7.82,"low":7.62,"close":7.64,"volume":13087000,"rsi_14":37.41,"sma_20":8.11,"sma_60":8.11,"sma_120":8.38},{"date":"2026-02-04","open":7.66,"high":7.72,"low":7.57,"close":7.62,"volume":9196900,"rsi_14":31.88,"sma_20":8.09,"sma_60":8.1,"sma_120":8.38},{"date":"2026-02-05","open":7.81,"high":7.91,"low":7.6,"close":7.72,"volume":31360000,"rsi_14":35.17,"sma_20":8.07,"sma_60":8.09,"sma_120":8.37},{"date":"2026-02-06","open":7.75,"high":8.01,"low":7.75,"close":7.94,"volume":101942400,"rsi_14":44.51,"sma_20":8.06,"sma_60":8.09,"sma_120":8.36},{"date":"2026-02-09","open":7.88,"high":7.99,"low":7.82,"close":7.98,"volume":17054400,"rsi_14":54.61,"sma_20":8.05,"sma_60":8.09,"sma_120":8.36},{"date":"2026-02-10","open":7.98,"high":8.12,"low":7.97,"close":8.08,"volume":14327095,"rsi_14":59.9,"sma_20":8.15,"sma_60":8.18,"sma_120":8.41},{"date":"2026-02-11","open":8.12,"high":8.14,"low":7.67,"close":7.68,"volume":10300701,"rsi_14":37.26,"sma_20":8.14,"sma_60":8.16,"sma_120":8.41},{"date":"2026-02-12","open":7.67,"high":7.78,"low":7.37,"close":7.51,"volume":14781444,"rsi_14":30.28,"sma_20":8.12,"sma_60":8.14,"sma_120":8.4},{"date":"2026-02-13","open":7.55,"high":7.68,"low":7.46,"close":7.61,"volume":11676062,"rsi_14":34.87,"sma_20":8.1,"sma_60":8.13,"sma_120":8.4},{"date":"2026-02-17","open":7.65,"high":7.67,"low":7.41,"close":7.62,"volume":10592698,"rsi_14":43.43,"sma_20":7.95,"sma_60":8.06,"sma_120":8.32},{"date":"2026-02-18","open":7.61,"high":7.74,"low":7.6,"close":7.73,"volume":7129400,"rsi_14":47.38,"sma_20":7.95,"sma_60":8.06,"sma_120":8.31},{"date":"2026-02-19","open":7.69,"high":7.76,"low":7.65,"close":7.76,"volume":6177200,"rsi_14":44.14,"sma_20":7.94,"sma_60":8.06,"sma_120":8.31},{"date":"2026-02-20","open":7.73,"high":7.83,"low":7.68,"close":7.78,"volume":8102228,"rsi_14":47.12,"sma_20":7.92,"sma_60":8.06,"sma_120":8.3},{"date":"2026-02-23","open":7.75,"high":7.78,"low":7.57,"close":7.62,"volume":5728800,"rsi_14":42.73,"sma_20":7.91,"sma_60":8.06,"sma_120":8.29},{"date":"2026-02-24","open":7.67,"high":7.82,"low":7.64,"close":7.75,"volume":8152897,"rsi_14":40.5,"sma_20":8.07,"sma_60":8.09,"sma_120":8.38},{"date":"2026-02-25","open":7.77,"high":7.83,"low":7.7,"close":7.82,"volume":5954308,"rsi_14":55.72,"sma_20":7.9,"sma_60":8.05,"sma_120":8.28},{"date":"2026-02-26","open":7.85,"high":8.01,"low":7.84,"close":7.98,"volume":7286610,"rsi_14":45.59,"sma_20":8.06,"sma_60":8.09,"sma_120":8.37},{"date":"2026-02-27","open":7.89,"high":7.95,"low":7.84,"close":7.89,"volume":8170368,"rsi_14":42.48,"sma_20":8.05,"sma_60":8.08,"sma_120":8.37},{"date":"2026-03-02","open":6.58,"high":7.27,"low":6.54,"close":7.0,"volume":20487520,"rsi_14":29.74,"sma_20":7.86,"sma_60":8.03,"sma_120":8.26},{"date":"2026-03-03","open":6.83,"high":6.89,"low":6.55,"close":6.74,"volume":12573202,"rsi_14":23.99,"sma_20":7.8,"sma_60":8.01,"sma_120":8.24},{"date":"2026-03-04","open":6.76,"high":6.9,"low":6.71,"close":6.73,"volume":10368024,"rsi_14":25.05,"sma_20":7.85,"sma_60":8.02,"sma_120":8.32},{"date":"2026-03-05","open":6.68,"high":6.71,"low":6.58,"close":6.63,"volume":13509495,"rsi_14":19.71,"sma_20":7.78,"sma_60":7.99,"sma_120":8.3},{"date":"2026-03-06","open":6.53,"high":6.55,"low":6.3,"close":6.44,"volume":12944312,"rsi_14":18.25,"sma_20":7.7,"sma_60":7.97,"sma_120":8.29},{"date":"2026-03-09","open":6.3,"high":6.43,"low":6.15,"close":6.42,"volume":12697615,"rsi_14":22.72,"sma_20":7.56,"sma_60":7.92,"sma_120":8.17},{"date":"2026-03-10","open":6.45,"high":6.63,"low":6.45,"close":6.54,"volume":15621270,"rsi_14":23.06,"sma_20":7.49,"sma_60":7.89,"sma_120":8.16},{"date":"2026-03-11","open":6.52,"high":6.57,"low":6.33,"close":6.45,"volume":12020817,"rsi_14":22.81,"sma_20":7.46,"sma_60":7.9,"sma_120":8.23},{"date":"2026-03-12","open":6.38,"high":6.51,"low":6.3,"close":6.33,"volume":13787661,"rsi_14":18.99,"sma_20":7.34,"sma_60":7.84,"sma_120":8.12},{"date":"2026-03-13","open":6.4,"high":6.46,"low":6.33,"close":6.36,"volume":9898433,"rsi_14":16.22,"sma_20":7.28,"sma_60":7.85,"sma_120":8.19},{"date":"2026-03-16","open":6.44,"high":6.57,"low":6.4,"close":6.5,"volume":9082884,"rsi_14":21.32,"sma_20":7.2,"sma_60":7.83,"sma_120":8.18},{"date":"2026-03-17","open":6.51,"high":6.72,"low":6.51,"close":6.65,"volume":9941310,"rsi_14":24.85,"sma_20":7.14,"sma_60":7.8,"sma_120":8.16},{"date":"2026-03-18","open":6.58,"high":6.63,"low":6.47,"close":6.49,"volume":12342169,"rsi_14":17.96,"sma_20":7.09,"sma_60":7.78,"sma_120":8.14},{"date":"2026-03-19","open":6.4,"high":6.6,"low":6.4,"close":6.54,"volume":9209710,"rsi_14":20.33,"sma_20":7.03,"sma_60":7.75,"sma_120":8.12},{"date":"2026-03-20","open":6.54,"high":6.57,"low":6.42,"close":6.46,"volume":16436022,"rsi_14":31.11,"sma_20":6.97,"sma_60":7.72,"sma_120":8.11},{"date":"2026-03-23","open":6.63,"high":6.63,"low":6.5,"close":6.52,"volume":8863200,"rsi_14":39.78,"sma_20":6.9,"sma_60":7.7,"sma_120":8.09},{"date":"2026-03-24","open":6.45,"high":6.53,"low":6.45,"close":6.49,"volume":8136057,"rsi_14":39.43,"sma_20":6.84,"sma_60":7.67,"sma_120":8.07},{"date":"2026-03-25","open":6.61,"high":6.65,"low":6.43,"close":6.56,"volume":9158355,"rsi_14":45.09,"sma_20":6.77,"sma_60":7.64,"sma_120":8.05},{"date":"2026-03-26","open":6.48,"high":6.63,"low":6.48,"close":6.57,"volume":7985174,"rsi_14":53.14,"sma_20":6.69,"sma_60":7.62,"sma_120":8.04},{"date":"2026-03-27","open":6.51,"high":6.55,"low":6.38,"close":6.41,"volume":7600408,"rsi_14":47.55,"sma_20":6.62,"sma_60":7.59,"sma_120":8.02},{"date":"2026-03-30","open":6.46,"high":6.55,"low":6.38,"close":6.42,"volume":9744697,"rsi_14":42.62,"sma_20":6.58,"sma_60":7.57,"sma_120":8.0},{"date":"2026-03-31","open":6.52,"high":6.63,"low":6.41,"close":6.52,"volume":9738305,"rsi_14":50.4,"sma_20":6.57,"sma_60":7.54,"sma_120":7.98},{"date":"2026-04-01","open":6.54,"high":6.62,"low":6.47,"close":6.5,"volume":10702569,"rsi_14":57.34,"sma_20":6.55,"sma_60":7.52,"sma_120":7.96},{"date":"2026-04-02","open":6.41,"high":6.58,"low":6.38,"close":6.57,"volume":9720728,"rsi_14":59.46,"sma_20":6.55,"sma_60":7.49,"sma_120":7.95},{"date":"2026-04-06","open":6.54,"high":6.65,"low":6.54,"close":6.61,"volume":8026541,"rsi_14":55.88,"sma_20":6.55,"sma_60":7.46,"sma_120":7.93},{"date":"2026-04-07","open":6.57,"high":6.6,"low":6.46,"close":6.55,"volume":8486994,"rsi_14":44.57,"sma_20":6.56,"sma_60":7.44,"sma_120":7.91},{"date":"2026-04-08","open":6.7,"high":6.85,"low":6.7,"close":6.78,"volume":8929335,"rsi_14":65.17,"sma_20":6.57,"sma_60":7.42,"sma_120":7.9},{"date":"2026-04-09","open":6.72,"high":6.82,"low":6.67,"close":6.77,"volume":8384872,"rsi_14":62.5,"sma_20":6.58,"sma_60":7.39,"sma_120":7.88},{"date":"2026-04-10","open":6.77,"high":6.81,"low":6.66,"close":6.68,"volume":7732579,"rsi_14":61.22,"sma_20":6.6,"sma_60":7.37,"sma_120":7.87},{"date":"2026-04-13","open":6.65,"high":6.82,"low":6.62,"close":6.81,"volume":8968909,"rsi_14":64.32,"sma_20":6.62,"sma_60":7.35,"sma_120":7.85},{"date":"2026-04-14","open":6.83,"high":6.95,"low":6.83,"close":6.92,"volume":7748311,"rsi_14":69.16,"sma_20":6.64,"sma_60":7.33,"sma_120":7.84},{"date":"2026-04-15","open":6.92,"high":7.01,"low":6.9,"close":6.92,"volume":5634537,"rsi_14":67.44,"sma_20":6.66,"sma_60":7.31,"sma_120":7.82},{"date":"2026-04-16","open":6.95,"high":7.06,"low":6.93,"close":7.03,"volume":6714031,"rsi_14":69.96,"sma_20":6.68,"sma_60":7.3,"sma_120":7.81},{"date":"2026-04-17","open":7.13,"high":7.28,"low":7.1,"close":7.21,"volume":6314085,"rsi_14":84.17,"sma_20":6.72,"sma_60":7.28,"sma_120":7.8},{"date":"2026-04-20","open":7.14,"high":7.3,"low":7.14,"close":7.22,"volume":7452304,"rsi_14":84.1,"sma_20":6.76,"sma_60":7.27,"sma_120":7.78},{"date":"2026-04-21","open":7.22,"high":7.27,"low":7.08,"close":7.12,"volume":7551834,"rsi_14":75.63,"sma_20":6.79,"sma_60":7.26,"sma_120":7.77},{"date":"2026-04-22","open":7.17,"high":7.28,"low":7.15,"close":7.23,"volume":5736448,"rsi_14":78.99,"sma_20":6.83,"sma_60":7.24,"sma_120":7.76},{"date":"2026-04-23","open":7.19,"high":7.26,"low":7.1,"close":7.18,"volume":5120494,"rsi_14":74.02,"sma_20":6.86,"sma_60":7.23,"sma_120":7.75},{"date":"2026-04-24","open":7.16,"high":7.24,"low":7.11,"close":7.2,"volume":5086820,"rsi_14":74.19,"sma_20":6.89,"sma_60":7.21,"sma_120":7.74},{"date":"2026-04-27","open":7.16,"high":7.25,"low":7.13,"close":7.16,"volume":5770061,"rsi_14":75.41,"sma_20":6.93,"sma_60":7.2,"sma_120":7.73},{"date":"2026-04-28","open":7.18,"high":7.22,"low":7.08,"close":7.13,"volume":7520824,"rsi_14":68.0,"sma_20":6.96,"sma_60":7.18,"sma_120":7.72},{"date":"2026-04-29","open":7.11,"high":7.15,"low":7.06,"close":7.11,"volume":8318475,"rsi_14":67.0,"sma_20":6.99,"sma_60":7.16,"sma_120":7.7},{"date":"2026-04-30","open":7.54,"high":7.68,"low":7.34,"close":7.47,"volume":13549502,"rsi_14":81.25,"sma_20":7.04,"sma_60":7.15,"sma_120":7.7},{"date":"2026-05-01","open":7.54,"high":7.58,"low":7.44,"close":7.49,"volume":8607525,"rsi_14":79.4,"sma_20":7.09,"sma_60":7.14,"sma_120":7.69},{"date":"2026-05-04","open":7.14,"high":7.19,"low":6.92,"close":7.0,"volume":54488958,"rsi_14":52.6,"sma_20":7.11,"sma_60":7.12,"sma_120":7.67},{"date":"2026-05-05","open":7.09,"high":7.12,"low":6.93,"close":6.95,"volume":18537061,"rsi_14":50.62,"sma_20":7.13,"sma_60":7.1,"sma_120":7.66},{"date":"2026-05-06","open":7.06,"high":7.09,"low":6.9,"close":6.92,"volume":40014894,"rsi_14":46.36,"sma_20":7.14,"sma_60":7.08,"sma_120":7.65},{"date":"2026-05-07","open":6.9,"high":6.99,"low":6.79,"close":6.84,"volume":20141870,"rsi_14":36.62,"sma_20":7.14,"sma_60":7.06,"sma_120":7.63},{"date":"2026-05-08","open":6.88,"high":6.88,"low":6.77,"close":6.81,"volume":17692984,"rsi_14":35.42,"sma_20":7.15,"sma_60":7.04,"sma_120":7.62},{"date":"2026-05-11","open":6.79,"high":6.83,"low":6.7,"close":6.73,"volume":14177494,"rsi_14":36.04,"sma_20":7.14,"sma_60":7.02,"sma_120":7.6},{"date":"2026-05-12","open":6.76,"high":6.78,"low":6.65,"close":6.76,"volume":12550448,"rsi_14":32.08,"sma_20":7.13,"sma_60":6.99,"sma_120":7.58},{"date":"2026-05-13","open":6.83,"high":6.93,"low":6.69,"close":6.78,"volume":13237269,"rsi_14":34.36,"sma_20":7.13,"sma_60":6.98,"sma_120":7.57},{"date":"2026-05-14","open":6.86,"high":6.9,"low":6.77,"close":6.85,"volume":8186835,"rsi_14":36.8,"sma_20":7.12,"sma_60":6.96,"sma_120":7.55},{"date":"2026-05-15","open":6.87,"high":6.91,"low":6.76,"close":6.77,"volume":11342926,"rsi_14":35.71,"sma_20":7.1,"sma_60":6.95,"sma_120":7.54},{"date":"2026-05-18","open":6.79,"high":6.92,"low":6.76,"close":6.92,"volume":10553974,"rsi_14":42.86,"sma_20":7.08,"sma_60":6.94,"sma_120":7.52},{"date":"2026-05-19","open":6.88,"high":6.92,"low":6.8,"close":6.81,"volume":13882791,"rsi_14":40.75,"sma_20":7.07,"sma_60":6.92,"sma_120":7.51},{"date":"2026-05-20","open":6.83,"high":6.94,"low":6.75,"close":6.92,"volume":10888521,"rsi_14":29.37,"sma_20":7.05,"sma_60":6.9,"sma_120":7.5},{"date":"2026-05-21","open":6.84,"high":6.98,"low":6.78,"close":6.94,"volume":9109414,"rsi_14":29.63,"sma_20":7.04,"sma_60":6.89,"sma_120":7.49},{"date":"2026-05-22","open":6.94,"high":7.03,"low":6.9,"close":6.91,"volume":5884192,"rsi_14":44.69,"sma_20":7.02,"sma_60":6.87,"sma_120":7.48},{"date":"2026-05-26","open":6.89,"high":6.95,"low":6.83,"close":6.87,"volume":9014310,"rsi_14":45.98,"sma_20":7.01,"sma_60":6.85,"sma_120":7.47},{"date":"2026-05-27","open":6.92,"high":6.97,"low":6.77,"close":6.77,"volume":9926044,"rsi_14":42.55,"sma_20":6.99,"sma_60":6.85,"sma_120":7.46},{"date":"2026-05-28","open":6.78,"high":6.85,"low":6.74,"close":6.75,"volume":8111656,"rsi_14":44.44,"sma_20":6.97,"sma_60":6.84,"sma_120":7.45},{"date":"2026-05-29","open":6.74,"high":6.76,"low":6.66,"close":6.66,"volume":8628880,"rsi_14":41.67,"sma_20":6.93,"sma_60":6.84,"sma_120":7.43},{"date":"2026-06-01","open":6.71,"high":6.71,"low":6.55,"close":6.69,"volume":11911793,"rsi_14":47.83,"sma_20":6.89,"sma_60":6.84,"sma_120":7.42},{"date":"2026-06-02","open":6.7,"high":6.74,"low":6.67,"close":6.73,"volume":12506324,"rsi_14":48.94,"sma_20":6.88,"sma_60":6.85,"sma_120":7.41},{"date":"2026-06-03","open":6.76,"high":6.76,"low":6.59,"close":6.61,"volume":9011619,"rsi_14":40.95,"sma_20":6.86,"sma_60":6.85,"sma_120":7.39},{"date":"2026-06-04","open":6.69,"high":6.76,"low":6.62,"close":6.69,"volume":9020846,"rsi_14":42.18,"sma_20":6.85,"sma_60":6.85,"sma_120":7.38},{"date":"2026-06-05","open":6.72,"high":6.77,"low":6.66,"close":6.73,"volume":8668022,"rsi_14":48.04,"sma_20":6.84,"sma_60":6.85,"sma_120":7.38},{"date":"2026-06-08","open":6.72,"high":6.75,"low":6.6,"close":6.62,"volume":10474836,"rsi_14":34.34,"sma_20":6.83,"sma_60":6.86,"sma_120":7.37},{"date":"2026-06-09","open":6.67,"high":6.73,"low":6.6,"close":6.71,"volume":9396843,"rsi_14":44.62,"sma_20":6.83,"sma_60":6.87,"sma_120":7.36},{"date":"2026-06-10","open":6.67,"high":6.76,"low":6.61,"close":6.65,"volume":8670047,"rsi_14":34.78,"sma_20":6.83,"sma_60":6.87,"sma_120":7.35},{"date":"2026-06-11","open":6.65,"high":6.77,"low":6.62,"close":6.72,"volume":8147199,"rsi_14":34.78,"sma_20":6.82,"sma_60":6.87,"sma_120":7.31},{"date":"2026-06-12","open":6.77,"high":6.83,"low":6.72,"close":6.8,"volume":7420515,"rsi_14":41.24,"sma_20":6.81,"sma_60":6.87,"sma_120":7.32},{"date":"2026-06-15","open":6.86,"high":6.9,"low":6.65,"close":6.7,"volume":9453238,"rsi_14":38.65,"sma_20":6.81,"sma_60":6.87,"sma_120":7.31},{"date":"2026-06-16","open":6.72,"high":6.8,"low":6.7,"close":6.72,"volume":7278032,"rsi_14":44.79,"sma_20":6.79,"sma_60":6.88,"sma_120":7.3},{"date":"2026-06-17","open":6.69,"high":6.73,"low":6.45,"close":6.48,"volume":8214738,"rsi_14":35.74,"sma_20":6.77,"sma_60":6.88,"sma_120":7.29},{"date":"2026-06-18","open":6.46,"high":6.63,"low":6.45,"close":6.58,"volume":17846484,"rsi_14":44.44,"sma_20":6.76,"sma_60":6.88,"sma_120":7.27},{"date":"2026-06-22","open":6.55,"high":6.63,"low":6.53,"close":6.59,"volume":9907536,"rsi_14":43.23,"sma_20":6.73,"sma_60":6.88,"sma_120":7.26},{"date":"2026-06-23","open":6.5,"high":6.61,"low":6.5,"close":6.56,"volume":8310981,"rsi_14":40.18,"sma_20":6.71,"sma_60":6.88,"sma_120":7.25},{"date":"2026-06-24","open":6.59,"high":6.62,"low":6.54,"close":6.55,"volume":8403447,"rsi_14":44.33,"sma_20":6.69,"sma_60":6.88,"sma_120":7.23},{"date":"2026-06-25","open":6.57,"high":6.58,"low":6.24,"close":6.3,"volume":7766813,"rsi_14":31.36,"sma_20":6.67,"sma_60":6.87,"sma_120":7.22},{"date":"2026-06-26","open":6.28,"high":6.45,"low":6.28,"close":6.39,"volume":12233983,"rsi_14":33.06,"sma_20":6.65,"sma_60":6.87,"sma_120":7.21},{"date":"2026-06-29","open":6.5,"high":6.5,"low":6.38,"close":6.5,"volume":9931807,"rsi_14":42.74,"sma_20":6.64,"sma_60":6.87,"sma_120":7.19},{"date":"2026-06-30","open":6.46,"high":6.55,"low":6.4,"close":6.5,"volume":7805092,"rsi_14":38.22,"sma_20":6.62,"sma_60":6.87,"sma_120":7.18},{"date":"2026-07-01","open":6.47,"high":6.85,"low":6.47,"close":6.72,"volume":11411112,"rsi_14":50.59,"sma_20":6.62,"sma_60":6.87,"sma_120":7.17},{"date":"2026-07-02","open":6.83,"high":6.87,"low":6.72,"close":6.83,"volume":7062223,"rsi_14":53.85,"sma_20":6.63,"sma_60":6.87,"sma_120":7.16},{"date":"2026-07-06","open":6.8,"high":6.85,"low":6.68,"close":6.75,"volume":10497191,"rsi_14":48.18,"sma_20":6.63,"sma_60":6.87,"sma_120":7.14},{"date":"2026-07-07","open":6.83,"high":6.94,"low":6.76,"close":6.91,"volume":11223981,"rsi_14":57.64,"sma_20":6.64,"sma_60":6.87,"sma_120":7.13},{"date":"2026-07-08","open":6.83,"high":6.89,"low":6.69,"close":6.73,"volume":7944784,"rsi_14":50.47,"sma_20":6.64,"sma_60":6.87,"sma_120":7.12},{"date":"2026-07-09","open":6.67,"high":6.68,"low":6.58,"close":6.65,"volume":6979758,"rsi_14":56.14,"sma_20":6.63,"sma_60":6.87,"sma_120":7.11},{"date":"2026-07-10","open":6.69,"high":6.76,"low":6.67,"close":6.71,"volume":6133076,"rsi_14":54.84,"sma_20":6.63,"sma_60":6.86,"sma_120":7.1},{"date":"2026-07-13","open":6.77,"high":6.84,"low":6.73,"close":6.78,"volume":5961129,"rsi_14":56.85,"sma_20":6.64,"sma_60":6.86,"sma_120":7.09},{"date":"2026-07-14","open":6.65,"high":6.76,"low":6.65,"close":6.73,"volume":4925324,"rsi_14":55.97,"sma_20":6.63,"sma_60":6.86,"sma_120":7.08},{"date":"2026-07-15","open":6.77,"high":6.92,"low":6.74,"close":6.77,"volume":9671464,"rsi_14":57.19,"sma_20":6.64,"sma_60":6.85,"sma_120":7.06},{"date":"2026-07-16","open":6.87,"high":7.08,"low":6.79,"close":7.06,"volume":10791252,"rsi_14":74.76,"sma_20":6.65,"sma_60":6.84,"sma_120":7.06},{"date":"2026-07-17","open":7.06,"high":7.24,"low":6.93,"close":7.0,"volume":7749585,"rsi_14":70.43,"sma_20":6.68,"sma_60":6.84,"sma_120":7.05},{"date":"2026-07-20","open":6.96,"high":7.0,"low":6.91,"close":7.0,"volume":6513712,"rsi_14":67.86,"sma_20":6.7,"sma_60":6.84,"sma_120":7.04},{"date":"2026-07-21","open":6.98,"high":7.0,"low":6.89,"close":6.89,"volume":5375200,"rsi_14":63.12,"sma_20":6.72,"sma_60":6.83,"sma_120":7.03},{"date":"2026-07-22","open":6.92,"high":6.99,"low":6.84,"close":6.9,"volume":5141797,"rsi_14":57.09,"sma_20":6.73,"sma_60":6.82,"sma_120":7.02},{"date":"2026-07-23","open":6.81,"high":6.86,"low":6.76,"close":6.82,"volume":5964706,"rsi_14":49.8,"sma_20":6.75,"sma_60":6.82,"sma_120":7.01},{"date":"2026-07-24","open":6.9,"high":7.06,"low":6.87,"close":7.04,"volume":5592758,"rsi_14":60.42,"sma_20":6.78,"sma_60":6.81,"sma_120":7.0},{"date":"2026-07-27","open":7.11,"high":7.21,"low":7.1,"close":7.15,"volume":7433549,"rsi_14":58.67,"sma_20":6.82,"sma_60":6.81,"sma_120":6.99},{"date":"2026-07-28","open":7.22,"high":7.34,"low":7.2,"close":7.34,"volume":9930227,"rsi_14":72.06,"sma_20":6.86,"sma_60":6.81,"sma_120":6.98},{"date":"2026-07-29","open":7.28,"high":7.45,"low":7.28,"close":7.41,"volume":9529539,"rsi_14":78.02,"sma_20":6.91,"sma_60":6.81,"sma_120":6.97},{"date":"2026-07-30","open":7.3,"high":7.67,"low":7.25,"close":7.51,"volume":10900595,"rsi_14":78.49,"sma_20":6.95,"sma_60":6.82,"sma_120":6.97},{"date":"2026-07-31","open":7.44,"high":7.69,"low":7.42,"close":7.64,"volume":9168756,"rsi_14":79.52,"sma_20":6.99,"sma_60":6.83,"sma_120":6.96},{"date":"2026-08-03","open":7.7,"high":7.96,"low":7.69,"close":7.88,"volume":8821268,"rsi_14":84.85,"sma_20":7.05,"sma_60":6.84,"sma_120":6.95},{"date":"2026-08-04","open":7.77,"high":7.87,"low":7.69,"close":7.84,"volume":13943639,"rsi_14":82.67,"sma_20":7.09,"sma_60":6.86,"sma_120":6.95},{"date":"2026-08-05","open":7.89,"high":7.91,"low":7.61,"close":7.7,"volume":11596937,"rsi_14":71.1,"sma_20":7.14,"sma_60":6.87,"sma_120":6.95},{"date":"2026-08-06","open":7.71,"high":7.8,"low":7.62,"close":7.65,"volume":6661410,"rsi_14":71.81,"sma_20":7.19,"sma_60":6.89,"sma_120":6.95},{"date":"2026-08-07","open":7.66,"high":7.74,"low":7.59,"close":7.64,"volume":6193633,"rsi_14":71.1,"sma_20":7.24,"sma_60":6.9,"sma_120":6.95},{"date":"2026-08-10","open":7.57,"high":7.6,"low":7.48,"close":7.51,"volume":6966409,"rsi_14":70.39,"sma_20":7.27,"sma_60":6.91,"sma_120":6.95},{"date":"2026-08-11","open":7.51,"high":7.57,"low":7.45,"close":7.45,"volume":6326822,"rsi_14":67.52,"sma_20":7.31,"sma_60":6.92,"sma_120":6.94},{"date":"2026-08-12","open":7.44,"high":7.49,"low":7.28,"close":7.31,"volume":9360704,"rsi_14":65.03,"sma_20":7.34,"sma_60":6.93,"sma_120":6.94},{"date":"2026-08-13","open":7.4,"high":7.5,"low":7.26,"close":7.47,"volume":7756269,"rsi_14":63.69,"sma_20":7.36,"sma_60":6.94,"sma_120":6.93},{"date":"2026-08-14","open":7.5,"high":7.53,"low":7.42,"close":7.49,"volume":4041558,"rsi_14":61.62,"sma_20":7.38,"sma_60":6.95,"sma_120":6.93},{"date":"2026-08-17","open":7.42,"high":7.46,"low":7.18,"close":7.18,"volume":7809445,"rsi_14":45.0,"sma_20":7.39,"sma_60":6.95,"sma_120":6.93},{"date":"2026-08-18","open":7.25,"high":7.28,"low":7.21,"close":7.22,"volume":7487268,"rsi_14":43.95,"sma_20":7.41,"sma_60":6.95,"sma_120":6.92},{"date":"2026-08-19","open":7.31,"high":7.47,"low":7.25,"close":7.39,"volume":7392229,"rsi_14":46.34,"sma_20":7.43,"sma_60":6.96,"sma_120":6.91},{"date":"2026-08-20","open":7.35,"high":7.41,"low":7.32,"close":7.37,"volume":4819556,"rsi_14":41.18,"sma_20":7.46,"sma_60":6.97,"sma_120":6.91},{"date":"2026-08-21","open":7.43,"high":7.48,"low":7.37,"close":7.38,"volume":3789241,"rsi_14":30.77,"sma_20":7.48,"sma_60":6.98,"sma_120":6.91},{"date":"2026-08-24","open":7.39,"high":7.46,"low":7.36,"close":7.42,"volume":5635062},{"date":"2026-08-25","open":7.39,"high":7.5,"low":7.33,"close":7.43,"volume":5977539,"rsi_14":38.46,"sma_20":7.49,"sma_60":7.0,"sma_120":6.92},{"date":"2026-08-26","open":7.4,"high":7.46,"low":7.37,"close":7.44,"volume":5967320},{"date":"2026-08-27","open":7.4,"high":7.59,"low":7.4,"close":7.46,"volume":8154911,"rsi_14":42.11,"sma_20":7.49,"sma_60":7.02,"sma_120":6.93},{"date":"2026-08-28","open":7.51,"high":7.56,"low":7.48,"close":7.54,"volume":4668328,"rsi_14":51.38,"sma_20":7.49,"sma_60":7.04,"sma_120":6.94},{"date":"2026-08-31","open":7.54,"high":7.54,"low":7.38,"close":7.39,"volume":8089161,"rsi_14":47.46,"sma_20":7.46,"sma_60":7.05,"sma_120":6.95},{"date":"2026-09-01","open":7.35,"high":7.45,"low":7.25,"close":7.37,"volume":5825401},{"date":"2026-09-02","open":7.41,"high":7.54,"low":7.34,"close":7.49,"volume":6168344,"rsi_14":50.98,"sma_20":7.43,"sma_60":7.07,"sma_120":6.96},{"date":"2026-09-03","open":7.58,"high":7.62,"low":7.5,"close":7.51,"volume":7510573,"rsi_14":50.98,"sma_20":7.42,"sma_60":7.08,"sma_120":6.97},{"date":"2026-09-04","open":7.49,"high":7.51,"low":7.42,"close":7.46,"volume":5909796,"rsi_14":68.42,"sma_20":7.41,"sma_60":7.1,"sma_120":6.98},{"date":"2026-09-08","open":7.39,"high":7.43,"low":7.22,"close":7.22,"volume":7664460,"rsi_14":50.0,"sma_20":7.4,"sma_60":7.1,"sma_120":6.99},{"date":"2026-09-09","open":7.22,"high":7.25,"low":7.04,"close":7.05,"volume":6402879},{"date":"2026-09-10","open":7.02,"high":7.06,"low":6.97,"close":7.01,"volume":6000750,"rsi_14":31.63,"sma_20":7.36,"sma_60":7.11,"sma_120":6.99},{"date":"2026-09-11","open":7.08,"high":7.1,"low":6.97,"close":7.05,"volume":6845916,"rsi_14":33.66,"sma_20":7.34,"sma_60":7.12,"sma_120":7.0},{"date":"2026-09-14","open":7.11,"high":7.22,"low":7.08,"close":7.08,"volume":6177079},{"date":"2026-09-15","open":7.03,"high":7.17,"low":7.01,"close":7.1,"volume":5988156,"rsi_14":33.66,"sma_20":7.32,"sma_60":7.14,"sma_120":7.01},{"date":"2026-09-16","open":7.09,"high":7.13,"low":6.97,"close":7.03,"volume":6559958,"rsi_14":30.84,"sma_20":7.31,"sma_60":7.14,"sma_120":7.01},{"date":"2026-09-17","open":7.06,"high":7.06,"low":6.98,"close":6.99,"volume":7000629,"rsi_14":28.44,"sma_20":7.29,"sma_60":7.15,"sma_120":7.01},{"date":"2026-09-18","open":6.97,"high":6.98,"low":6.87,"close":6.9,"volume":18476135,"rsi_14":20.91,"sma_20":7.27,"sma_60":7.16,"sma_120":7.02},{"date":"2026-09-21","open":6.9,"high":6.94,"low":6.58,"close":6.62,"volume":14436536},{"date":"2026-09-22","open":6.68,"high":6.72,"low":6.53,"close":6.54,"volume":11106818,"rsi_14":17.83,"sma_20":7.18,"sma_60":7.17,"sma_120":7.02},{"date":"2026-09-23","open":6.53,"high":6.54,"low":6.32,"close":6.34,"volume":7981387,"rsi_14":8.03,"sma_20":7.13,"sma_60":7.16,"sma_120":7.02},{"date":"2026-09-24","open":6.36,"high":6.42,"low":6.3,"close":6.36,"volume":8353842,"rsi_14":8.03,"sma_20":7.08,"sma_60":7.16,"sma_120":7.01},{"date":"2026-09-25","open":6.36,"high":6.42,"low":6.31,"close":6.4,"volume":6773993,"rsi_14":11.03,"sma_20":7.02,"sma_60":7.15,"sma_120":7.01},{"date":"2026-09-28","open":6.32,"high":6.37,"low":6.15,"close":6.19,"volume":8386958,"rsi_14":11.28,"sma_20":6.96,"sma_60":7.14,"sma_120":7.01},{"date":"2026-09-29","open":6.21,"high":6.22,"low":6.07,"close":6.14,"volume":8921783},{"date":"2026-09-30","open":6.13,"high":6.2,"low":6.08,"close":6.08,"volume":7121824,"rsi_14":12.2,"sma_20":6.83,"sma_60":7.12,"sma_120":7.0},{"date":"2026-10-01","open":6.11,"high":6.24,"low":6.03,"close":6.23,"volume":8876036,"rsi_14":19.4,"sma_20":6.76,"sma_60":7.11,"sma_120":6.99},{"date":"2026-10-02","open":6.28,"high":6.35,"low":6.21,"close":6.25,"volume":5226587,"rsi_14":18.8,"sma_20":6.7,"sma_60":7.11,"sma_120":6.99},{"date":"2026-10-05","open":6.27,"high":6.33,"low":6.19,"close":6.21,"volume":6388716,"rsi_14":17.04,"sma_20":6.64,"sma_60":7.1,"sma_120":6.98},{"date":"2026-10-06","open":6.24,"high":6.39,"low":6.2,"close":6.36,"volume":7170648,"rsi_14":26.57,"sma_20":6.6,"sma_60":7.09,"sma_120":6.98},{"date":"2026-10-07","open":6.32,"high":6.38,"low":6.27,"close":6.3,"volume":8640210},{"date":"2026-10-08","open":6.3,"high":6.51,"low":6.28,"close":6.5,"volume":9191009,"rsi_14":37.38,"sma_20":6.53,"sma_60":7.08,"sma_120":6.96},{"date":"2026-10-09","open":6.45,"high":6.48,"low":6.37,"close":6.43,"volume":5812141,"rsi_14":42.96,"sma_20":6.5,"sma_60":7.07,"sma_120":6.96},{"date":"2026-10-12","open":6.46,"high":6.55,"low":6.41,"close":6.45,"volume":8243423,"rsi_14":46.51,"sma_20":6.47,"sma_60":7.06,"sma_120":6.95},{"date":"2026-10-13","open":6.53,"high":6.63,"low":6.46,"close":6.61,"volume":7252393,"rsi_14":60.96,"sma_20":6.45,"sma_60":7.05,"sma_120":6.94},{"date":"2026-10-14","open":6.56,"high":6.62,"low":6.52,"close":6.6,"volume":7509533,"rsi_14":59.92,"sma_20":6.43,"sma_60":7.05,"sma_120":6.94},{"date":"2026-10-15","open":6.67,"high":6.9,"low":6.63,"close":6.86,"volume":5943520,"rsi_14":65.99,"sma_20":6.42,"sma_60":7.05,"sma_120":6.94},{"date":"2026-10-16","open":6.9,"high":6.97,"low":6.83,"close":6.87,"volume":5674355,"rsi_14":77.08,"sma_20":6.42,"sma_60":7.05,"sma_120":6.93},{"date":"2026-10-19","open":6.84,"high":6.85,"low":6.65,"close":6.7,"volume":5400695,"rsi_14":70.29,"sma_20":6.42,"sma_60":7.04,"sma_120":6.93},{"date":"2026-10-20","open":6.8,"high":6.82,"low":6.73,"close":6.79,"volume":7112938,"rsi_14":75.0,"sma_20":6.43,"sma_60":7.04,"sma_120":6.92},{"date":"2026-10-21","open":6.79,"high":6.85,"low":6.75,"close":6.8,"volume":6214867,"rsi_14":72.33,"sma_20":6.46,"sma_60":7.03,"sma_120":6.92},{"date":"2026-10-22","open":6.76,"high":7.0,"low":6.76,"close":6.99,"volume":6317425,"rsi_14":75.61,"sma_20":6.49,"sma_60":7.02,"sma_120":6.91},{"date":"2026-10-23","open":6.94,"high":6.96,"low":6.88,"close":6.9,"volume":4612741,"rsi_14":73.4,"sma_20":6.51,"sma_60":7.01,"sma_120":6.91}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":173.76,"pbr":1.56,"ttm_eps":null,"close":7.1618},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.21,"pbr":1.46,"ttm_eps":null,"close":6.8677},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.99,"pbr":1.44,"ttm_eps":null,"close":6.6129},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.1,"pbr":1.8,"ttm_eps":null,"close":7.8474},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.79,"pbr":1.86,"ttm_eps":null,"close":8.2206},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.78,"pbr":1.93,"ttm_eps":null,"close":8.5079},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.82,"pbr":1.74,"ttm_eps":null,"close":7.9361},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.08,"pbr":1.42,"ttm_eps":null,"close":6.5167},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.22,"pbr":1.55,"ttm_eps":null,"close":6.5}],"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":"ADT Inc.","phase":"above-fold","symbol_resolved":true}