{"status":"ok","report":{"price_analysis":{"current":30.28,"change_1d":-0.2,"change_7d":9.3,"change_30d":-9.1,"high_30d":35.0,"low_30d":25.73,"position_in_range":49.0,"support":26.66,"resistance":34.07},"summary":"Advantage Solutions Inc.(ADV)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 4.03억. 현재가 $30.28, 전일 대비 -0.2%, 30일 -9.1%. ROE -15.6%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -15.6%로 적자 상태입니다. 시가총액 4.03억. 매출 36.06억, 영업이익 7461.00만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.73,"roe":-15.61,"eps":-4.85,"revenue":3606194000.0,"operating_income":74610000.0,"net_income":-275703000.0,"market_cap":402581078,"profit_margin":-7.65,"roa":-2.47,"operating_margin":2.07,"gross_margin":11.87,"debt_ratio":3.8356722803053116,"total_assets":2539712000.0,"total_equity":401819000.0,"total_debt":1541246000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 63.8로 강세 구간입니다. MACD(-0.61)가 시그널선(-0.82)을 상회합니다(골든크로스). SMA20 29, SMA60 32 — 혼조세입니다. 볼린저밴드 26~32 (현재 위치 69%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 64","rsi_14":63.76537369914853,"macd":-0.6148919679359857,"macd_signal":-0.8248462680142292,"sma_20":29.0875,"sma_60":31.69091666666666,"bb_upper":32.15724836102245,"bb_lower":26.01775163897755,"atr_14":1.7634857142857137},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -5, PBR 0.73x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -5원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +2.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.3,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":-85.2,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -15.6%","metrics":[{"name":"ROE","value":-15.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":63.8,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.1,"unit":"%","percentile":35,"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":33,"summary":"유동비율 1.8x, 순차입금비율 3.6x","metrics":[{"name":"유동비율","value":1.79,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":3.58,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.9,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -5, PBR 0.73x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +2.3%"},"profitability":{"grade":"C","reason":"ROE -15.6%"},"momentum":{"grade":"C","reason":"RSI 64"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-15.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.84,"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":3.78,"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":11.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.8배로 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":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.8배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.73,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.71,"pbr_5y_low":0.03,"pbr_5y_avg":0.3,"pbr_percentile":88.9,"per_5y_median":null,"pbr_5y_median":0.05,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.05},{"quarter":"2024-Q3","per":null,"pbr":0.06},{"quarter":"2024-Q4","per":null,"pbr":0.06},{"quarter":"2025-Q1","per":null,"pbr":0.03},{"quarter":"2025-Q2","per":null,"pbr":0.03},{"quarter":"2025-Q3","per":null,"pbr":0.03},{"quarter":"2025-Q4","per":null,"pbr":0.03},{"quarter":"2026-Q1","per":null,"pbr":0.7},{"quarter":"2026-Q2","per":null,"pbr":1.71},{"quarter":"현재","per":null,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"Advertising Agencies"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-15.6%"}],"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":"2026-10-23T23:41:59.734612+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.15605782703157392,"dividend_yield":null,"eps":-4.85,"revenue":889450000.0,"operating_income":1692000.0,"net_income":-62707000.0,"market_cap":null,"profit_margin":-0.07050087132497611,"operating_margin":0.0019022991736466356,"roa":-0.024690594839099866,"gross_margin":0.11874641632469504,"total_equity":401819000.0,"total_assets":2539712000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.877,"roe":-0.15026525642849373,"dividend_yield":null,"eps":-5.49,"revenue":869601000.0,"operating_income":11454000.0,"net_income":-71831000.0,"market_cap":480732000.0,"profit_margin":-0.08260225091737475,"operating_margin":0.013171557990388695,"roa":-0.028005926272491568,"gross_margin":0.06492287842355288,"total_equity":478028000.0,"total_assets":2564850000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.29195354160423714,"dividend_yield":null,"eps":-0.0182,"revenue":932131000.0,"operating_income":20687000.0,"net_income":-161730000.0,"market_cap":null,"profit_margin":-0.17350565532097956,"operating_margin":0.02219323249629076,"roa":-0.0578968753300172,"gross_margin":0.08527449467939592,"total_equity":553958000.0,"total_assets":2793415000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.029026152471633693,"dividend_yield":null,"eps":1.83,"revenue":915012000.0,"operating_income":40777000.0,"net_income":20565000.0,"market_cap":null,"profit_margin":0.02247511508045796,"operating_margin":0.04456444287069459,"roa":0.006869834262116664,"gross_margin":0.09600748296197208,"total_equity":708499000.0,"total_assets":2993522000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04453065798289578,"dividend_yield":null,"eps":-0.09,"revenue":873707000.0,"operating_income":7420000.0,"net_income":-30440000.0,"market_cap":null,"profit_margin":-0.034840055075671825,"operating_margin":0.008492549561809623,"roa":-0.01005021807388429,"gross_margin":0.1451001308218888,"total_equity":683574000.0,"total_assets":3028790000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08069582719332925,"dividend_yield":null,"eps":-3.36,"revenue":821792000.0,"operating_income":-1763000.0,"net_income":-56130000.0,"market_cap":null,"profit_margin":-0.06830195475254079,"operating_margin":-0.002145311709045598,"roa":-0.018627090818765676,"gross_margin":0.05923274989291694,"total_equity":695575000.0,"total_assets":3013353000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.23757671272212466,"dividend_yield":null,"eps":-0.01,"revenue":892285000.0,"operating_income":-170597000.0,"net_income":-177882000.0,"market_cap":null,"profit_margin":-0.19935558706018816,"operating_margin":-0.19119115529231132,"roa":-0.057260913106221535,"gross_margin":0.14723098561558245,"total_equity":748735000.0,"total_assets":3106517000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04587086112954958,"dividend_yield":null,"eps":0.08,"revenue":939270000.0,"operating_income":-3177000.0,"net_income":-42776000.0,"market_cap":null,"profit_margin":-0.04554175050837352,"operating_margin":-0.0033824140023635376,"roa":-0.012613236349568522,"gross_margin":0.15364272253984476,"total_equity":932531000.0,"total_assets":3391358000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10355497497263112,"dividend_yield":null,"eps":-7.899448112925537,"revenue":873357000.0,"operating_income":-91259000.0,"net_income":-100835000.0,"market_cap":null,"profit_margin":-0.11545679487311604,"operating_margin":-0.10449220650890759,"roa":-0.028831326944416886,"gross_margin":0.1397137711153629,"total_equity":973734000.0,"total_assets":3497411000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.004899023980016191,"dividend_yield":null,"eps":-0.40770768475153724,"revenue":861412000.0,"operating_income":-29950000.0,"net_income":-5307000.0,"market_cap":null,"profit_margin":-0.006160815033921051,"operating_margin":-0.03476849637571801,"roa":-0.001460345309614119,"gross_margin":0.1271958133854648,"total_equity":1083277000.0,"total_assets":3634072000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015767685156536954,"dividend_yield":null,"eps":1.3389744182277261,"revenue":1079749000.0,"operating_income":46192000.0,"net_income":17429000.0,"market_cap":null,"profit_margin":0.01614171441696172,"operating_margin":0.04278031283196373,"roa":0.004611672513833827,"gross_margin":0.14784176692916595,"total_equity":1105362000.0,"total_assets":3779323000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.022696625441333634,"dividend_yield":null,"eps":-1.869754971072718,"revenue":1019706000.0,"operating_income":6653000.0,"net_income":-24338000.0,"market_cap":null,"profit_margin":-0.023867663816825636,"operating_margin":0.006524429590489808,"roa":-0.005998258538300944,"gross_margin":0.12489776464981082,"total_equity":1072318000.0,"total_assets":4057511000.0}],"current_price":30.28,"change_pct":-0.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10.25},{"date":"2016-10-25","close":10.25},{"date":"2016-10-26","close":10.25},{"date":"2016-10-27","close":10.25},{"date":"2016-10-28","close":10.25},{"date":"2016-10-31","close":10.25},{"date":"2016-11-01","close":10.25},{"date":"2016-11-02","close":10.25},{"date":"2016-11-03","close":10.25},{"date":"2016-11-04","close":10.25},{"date":"2016-11-07","close":10.25},{"date":"2016-11-08","close":10.25},{"date":"2016-11-09","close":10.25},{"date":"2016-11-10","close":10.25},{"date":"2016-11-11","close":10.25},{"date":"2016-11-14","close":10.25},{"date":"2016-11-15","close":10.25},{"date":"2016-11-16","close":10.62},{"date":"2016-11-17","close":10.62},{"date":"2016-11-18","close":10.6},{"date":"2016-11-21","close":10.98},{"date":"2016-11-22","close":10.75},{"date":"2016-11-23","close":10.31},{"date":"2016-11-25","close":10.31},{"date":"2016-11-28","close":10.2707},{"date":"2016-11-29","close":10.63},{"date":"2016-11-30","close":10.63},{"date":"2016-12-01","close":10.75},{"date":"2016-12-02","close":10.75},{"date":"2016-12-05","close":10.2},{"date":"2016-12-06","close":10.2},{"date":"2016-12-07","close":10.2},{"date":"2016-12-08","close":10.3},{"date":"2016-12-09","close":10.3101},{"date":"2016-12-12","close":10.5377},{"date":"2016-12-13","close":10.7456},{"date":"2016-12-14","close":10.7456},{"date":"2016-12-15","close":10.67},{"date":"2016-12-16","close":10.67},{"date":"2016-12-19","close":10.49},{"date":"2016-12-20","close":10.49},{"date":"2016-12-21","close":10.49},{"date":"2016-12-22","close":10.28},{"date":"2016-12-23","close":10.2},{"date":"2016-12-27","close":10.2},{"date":"2016-12-28","close":10.2},{"date":"2016-12-29","close":10.2},{"date":"2016-12-30","close":10.23},{"date":"2017-01-03","close":10.23},{"date":"2017-01-04","close":10.23},{"date":"2017-01-05","close":10.25},{"date":"2017-01-06","close":10.25},{"date":"2017-01-09","close":10.49},{"date":"2017-01-10","close":10.49},{"date":"2017-01-11","close":10.49},{"date":"2017-01-12","close":10.5},{"date":"2017-01-13","close":10.5},{"date":"2017-01-17","close":10.5899},{"date":"2017-01-18","close":10.26},{"date":"2017-01-19","close":10.3},{"date":"2017-01-20","close":10.3},{"date":"2017-01-23","close":10.3},{"date":"2017-01-24","close":10.3},{"date":"2017-01-25","close":10.48},{"date":"2017-01-26","close":10.45},{"date":"2017-01-27","close":10.45},{"date":"2017-01-30","close":10.45},{"date":"2017-01-31","close":10.45},{"date":"2017-02-01","close":10.36},{"date":"2017-02-02","close":10.35},{"date":"2017-02-03","close":10.5},{"date":"2017-02-06","close":10.5},{"date":"2017-02-07","close":10.5},{"date":"2017-02-08","close":10.5},{"date":"2017-02-09","close":10.5},{"date":"2017-02-10","close":10.5},{"date":"2017-02-13","close":10.38},{"date":"2017-02-14","close":10.53},{"date":"2017-02-15","close":10.6436},{"date":"2017-02-16","close":10.495},{"date":"2017-02-17","close":10.5399},{"date":"2017-02-21","close":10.632},{"date":"2017-02-22","close":10.632},{"date":"2017-02-23","close":10.85},{"date":"2017-02-24","close":10.85},{"date":"2017-02-27","close":10.59},{"date":"2017-02-28","close":10.59},{"date":"2017-03-01","close":10.59},{"date":"2017-03-02","close":10.59},{"date":"2017-03-03","close":10.59},{"date":"2017-03-06","close":10.45},{"date":"2017-03-07","close":10.45},{"date":"2017-03-08","close":10.45},{"date":"2017-03-09","close":10.6},{"date":"2017-03-10","close":10.6},{"date":"2017-03-13","close":10.6},{"date":"2017-03-14","close":10.6},{"date":"2017-03-15","close":10.6},{"date":"2017-03-16","close":11.0},{"date":"2017-03-17","close":11.0},{"date":"2017-03-20","close":11.0},{"date":"2017-03-21","close":11.0},{"date":"2017-03-22","close":10.8},{"date":"2017-03-23","close":10.8},{"date":"2017-03-24","close":10.7025},{"date":"2017-03-27","close":10.7025},{"date":"2017-03-28","close":10.7025},{"date":"2017-03-29","close":10.6844},{"date":"2017-03-30","close":10.6844},{"date":"2017-03-31","close":10.6},{"date":"2017-04-03","close":10.6},{"date":"2017-04-04","close":10.5},{"date":"2017-04-05","close":10.5},{"date":"2017-04-06","close":10.5},{"date":"2017-04-07","close":10.5},{"date":"2017-04-10","close":10.5},{"date":"2017-04-11","close":11.25},{"date":"2017-04-12","close":11.3},{"date":"2017-04-13","close":11.6},{"date":"2017-04-17","close":11.55},{"date":"2017-04-18","close":11.6},{"date":"2017-04-19","close":11.63},{"date":"2017-04-20","close":11.63},{"date":"2017-04-21","close":11.7},{"date":"2017-04-24","close":11.73},{"date":"2017-04-25","close":11.76},{"date":"2017-04-26","close":11.7},{"date":"2017-04-27","close":11.51},{"date":"2017-04-28","close":11.8},{"date":"2017-05-01","close":11.93},{"date":"2017-05-02","close":12.04},{"date":"2017-05-03","close":11.95},{"date":"2017-05-04","close":11.89},{"date":"2017-05-05","close":11.94},{"date":"2017-05-08","close":11.83},{"date":"2017-05-09","close":11.9},{"date":"2017-05-10","close":11.955},{"date":"2017-05-11","close":11.945},{"date":"2017-05-12","close":11.95},{"date":"2017-05-15","close":11.93},{"date":"2017-05-16","close":11.98},{"date":"2017-05-17","close":11.94},{"date":"2017-05-18","close":11.92},{"date":"2017-05-19","close":11.94},{"date":"2017-05-22","close":11.94},{"date":"2017-05-23","close":11.99},{"date":"2017-05-24","close":11.88},{"date":"2017-05-25","close":11.825},{"date":"2017-05-26","close":11.8},{"date":"2017-05-30","close":11.63},{"date":"2017-05-31","close":11.58},{"date":"2017-06-01","close":11.84},{"date":"2017-06-02","close":12.1},{"date":"2017-06-05","close":12.22},{"date":"2017-06-06","close":12.14},{"date":"2017-06-07","close":12.14},{"date":"2017-06-08","close":12.15},{"date":"2017-06-09","close":12.03},{"date":"2017-06-12","close":11.91},{"date":"2017-06-13","close":11.87},{"date":"2017-06-14","close":11.99},{"date":"2017-06-15","close":11.91},{"date":"2017-06-16","close":11.85},{"date":"2017-06-19","close":11.95},{"date":"2017-06-20","close":11.96},{"date":"2017-06-21","close":11.76},{"date":"2017-06-22","close":11.71},{"date":"2017-06-23","close":11.81},{"date":"2017-06-26","close":11.73},{"date":"2017-06-27","close":11.695},{"date":"2017-06-28","close":11.75},{"date":"2017-06-29","close":11.7},{"date":"2017-06-30","close":11.78},{"date":"2017-07-03","close":11.78},{"date":"2017-07-05","close":11.85},{"date":"2017-07-06","close":11.47},{"date":"2017-07-07","close":11.84},{"date":"2017-07-13","close":11.84},{"date":"2017-07-14","close":11.84},{"date":"2017-07-17","close":11.84},{"date":"2019-09-09","close":9.9},{"date":"2019-09-10","close":9.9},{"date":"2019-09-11","close":9.91},{"date":"2019-09-12","close":9.91},{"date":"2019-09-13","close":9.92},{"date":"2019-09-16","close":9.92},{"date":"2019-09-17","close":9.92},{"date":"2019-09-18","close":9.92},{"date":"2019-09-19","close":9.92},{"date":"2019-09-20","close":9.95},{"date":"2019-09-23","close":9.95},{"date":"2019-09-24","close":9.95},{"date":"2019-09-25","close":9.95},{"date":"2019-09-26","close":9.95},{"date":"2019-09-27","close":9.95},{"date":"2019-09-30","close":9.95},{"date":"2019-10-01","close":9.95},{"date":"2019-10-02","close":10.15},{"date":"2019-10-03","close":10.15},{"date":"2019-10-04","close":10.15},{"date":"2019-10-07","close":10.05},{"date":"2019-10-08","close":10.1},{"date":"2019-10-09","close":10.11},{"date":"2019-10-10","close":10.11},{"date":"2019-10-11","close":10.11},{"date":"2019-10-14","close":10.11},{"date":"2019-10-15","close":10.11},{"date":"2019-10-16","close":10.0},{"date":"2019-10-17","close":10.0},{"date":"2019-10-18","close":10.1},{"date":"2019-10-21","close":10.1},{"date":"2019-10-22","close":10.15},{"date":"2019-10-23","close":10.15},{"date":"2019-10-24","close":10.16},{"date":"2019-10-25","close":10.16},{"date":"2019-10-28","close":10.16},{"date":"2019-10-29","close":10.13},{"date":"2019-10-30","close":10.15},{"date":"2019-10-31","close":10.38},{"date":"2019-11-01","close":10.38},{"date":"2019-11-04","close":10.38},{"date":"2019-11-05","close":10.3},{"date":"2019-11-06","close":10.3},{"date":"2019-11-07","close":10.3},{"date":"2019-11-08","close":10.3},{"date":"2019-11-11","close":10.3},{"date":"2019-11-12","close":10.3},{"date":"2019-11-13","close":10.3},{"date":"2019-11-14","close":10.3},{"date":"2019-11-15","close":10.3},{"date":"2019-11-18","close":10.3},{"date":"2019-11-19","close":10.3},{"date":"2019-11-20","close":10.3},{"date":"2019-11-21","close":10.3},{"date":"2019-11-22","close":10.3},{"date":"2019-11-25","close":10.2},{"date":"2019-11-26","close":10.25},{"date":"2019-11-27","close":10.25},{"date":"2019-11-29","close":10.47},{"date":"2019-12-02","close":10.47},{"date":"2019-12-03","close":10.47},{"date":"2019-12-04","close":10.47},{"date":"2019-12-05","close":10.47},{"date":"2019-12-06","close":10.47},{"date":"2019-12-09","close":10.47},{"date":"2019-12-10","close":10.475},{"date":"2019-12-11","close":10.475},{"date":"2019-12-12","close":10.475},{"date":"2019-12-13","close":10.475},{"date":"2019-12-16","close":10.35},{"date":"2019-12-17","close":10.3},{"date":"2019-12-18","close":10.3},{"date":"2019-12-19","close":10.3},{"date":"2019-12-20","close":10.4},{"date":"2019-12-23","close":10.4},{"date":"2019-12-24","close":10.4},{"date":"2019-12-26","close":10.4},{"date":"2019-12-27","close":10.4},{"date":"2019-12-30","close":10.4},{"date":"2019-12-31","close":10.4},{"date":"2020-01-02","close":10.4},{"date":"2020-01-03","close":10.4},{"date":"2020-01-06","close":10.4},{"date":"2020-01-07","close":10.4},{"date":"2020-01-08","close":10.9},{"date":"2020-01-09","close":10.58},{"date":"2020-01-10","close":10.59},{"date":"2020-01-13","close":10.7},{"date":"2020-01-14","close":10.7},{"date":"2020-01-15","close":10.99},{"date":"2020-01-16","close":11.0},{"date":"2020-01-17","close":10.6},{"date":"2020-01-21","close":10.75},{"date":"2020-01-22","close":10.75},{"date":"2020-01-23","close":10.75},{"date":"2020-01-24","close":10.75},{"date":"2020-01-27","close":10.8},{"date":"2020-01-28","close":10.8},{"date":"2020-01-29","close":10.8},{"date":"2020-01-30","close":10.8},{"date":"2020-01-31","close":10.8},{"date":"2020-02-03","close":10.8},{"date":"2020-02-04","close":10.8},{"date":"2020-02-05","close":10.775},{"date":"2020-02-06","close":10.775},{"date":"2020-02-07","close":10.775},{"date":"2020-02-10","close":10.775},{"date":"2020-02-11","close":10.775},{"date":"2020-02-12","close":10.8},{"date":"2020-02-13","close":10.7},{"date":"2020-02-14","close":10.7},{"date":"2020-02-18","close":10.8},{"date":"2020-02-19","close":10.9},{"date":"2020-02-20","close":10.87},{"date":"2020-02-21","close":10.8},{"date":"2020-02-24","close":11.0},{"date":"2020-02-25","close":10.95},{"date":"2020-02-26","close":10.95},{"date":"2020-02-27","close":11.18},{"date":"2020-02-28","close":11.18},{"date":"2020-03-02","close":11.09},{"date":"2020-03-03","close":11.09},{"date":"2020-03-04","close":11.1},{"date":"2020-03-05","close":11.1},{"date":"2020-03-06","close":11.1},{"date":"2020-03-09","close":11.16},{"date":"2020-03-10","close":11.16},{"date":"2020-03-11","close":11.16},{"date":"2020-03-12","close":11.0},{"date":"2020-03-13","close":11.0},{"date":"2020-03-16","close":10.68},{"date":"2020-03-17","close":10.415},{"date":"2020-03-18","close":10.415},{"date":"2020-03-19","close":10.415},{"date":"2020-03-20","close":10.415},{"date":"2020-03-23","close":10.0},{"date":"2020-03-24","close":10.0},{"date":"2020-03-25","close":10.0},{"date":"2020-03-26","close":10.0},{"date":"2020-03-27","close":10.0},{"date":"2020-03-30","close":10.0},{"date":"2020-03-31","close":9.9},{"date":"2020-04-01","close":9.9},{"date":"2020-04-02","close":9.9},{"date":"2020-04-03","close":9.9},{"date":"2020-04-06","close":9.9},{"date":"2020-04-07","close":9.96},{"date":"2020-04-08","close":9.96},{"date":"2020-04-09","close":9.96},{"date":"2020-04-13","close":9.96},{"date":"2020-04-14","close":9.98},{"date":"2020-04-15","close":9.98},{"date":"2020-04-16","close":9.98},{"date":"2020-04-17","close":9.98},{"date":"2020-04-20","close":10.15},{"date":"2020-04-21","close":10.22},{"date":"2020-04-22","close":10.22},{"date":"2020-04-23","close":10.22},{"date":"2020-04-24","close":10.25},{"date":"2020-04-27","close":10.25},{"date":"2020-04-28","close":10.513},{"date":"2020-04-29","close":10.513},{"date":"2020-04-30","close":10.65},{"date":"2020-05-01","close":10.4},{"date":"2020-05-04","close":10.45},{"date":"2020-05-05","close":10.45},{"date":"2020-05-06","close":10.45},{"date":"2020-05-07","close":10.3},{"date":"2020-05-08","close":10.35},{"date":"2020-05-11","close":10.35},{"date":"2020-05-12","close":10.6},{"date":"2020-05-13","close":10.8},{"date":"2020-05-14","close":10.65},{"date":"2020-05-15","close":10.65},{"date":"2020-05-18","close":10.6},{"date":"2020-05-19","close":10.35},{"date":"2020-05-20","close":10.6},{"date":"2020-05-21","close":10.6},{"date":"2020-05-22","close":10.6},{"date":"2020-05-26","close":10.6},{"date":"2020-05-27","close":10.59},{"date":"2020-05-28","close":10.51},{"date":"2020-05-29","close":10.78},{"date":"2020-06-01","close":10.84},{"date":"2020-06-02","close":10.85},{"date":"2020-06-03","close":10.85},{"date":"2020-06-04","close":10.6},{"date":"2020-06-05","close":10.85},{"date":"2020-06-08","close":10.74},{"date":"2020-06-09","close":11.15},{"date":"2020-06-10","close":11.165},{"date":"2020-06-11","close":11.23},{"date":"2020-06-12","close":11.12},{"date":"2020-06-15","close":11.34},{"date":"2020-06-16","close":11.26},{"date":"2020-06-17","close":11.26},{"date":"2020-06-18","close":11.07},{"date":"2020-06-19","close":11.1},{"date":"2020-06-22","close":11.1},{"date":"2020-06-23","close":11.08},{"date":"2020-06-24","close":11.0},{"date":"2020-06-25","close":11.15},{"date":"2020-06-26","close":11.1},{"date":"2020-06-29","close":11.05},{"date":"2020-06-30","close":11.05},{"date":"2020-07-01","close":11.15},{"date":"2020-07-02","close":11.3},{"date":"2020-07-06","close":11.99},{"date":"2020-07-07","close":11.295},{"date":"2020-07-08","close":11.28},{"date":"2020-07-09","close":11.35},{"date":"2020-07-10","close":11.3},{"date":"2020-07-13","close":11.37},{"date":"2020-07-14","close":11.25},{"date":"2020-07-15","close":11.2},{"date":"2020-07-16","close":11.3},{"date":"2020-07-17","close":11.35},{"date":"2020-07-20","close":11.51},{"date":"2020-07-21","close":11.6},{"date":"2020-07-22","close":11.4},{"date":"2020-07-23","close":11.35},{"date":"2020-07-24","close":11.26},{"date":"2020-07-27","close":11.31},{"date":"2020-07-28","close":11.28},{"date":"2020-07-29","close":11.08},{"date":"2020-07-30","close":11.15},{"date":"2020-07-31","close":11.0},{"date":"2020-08-03","close":10.96},{"date":"2020-08-04","close":10.97},{"date":"2020-08-05","close":10.99},{"date":"2020-08-06","close":10.85},{"date":"2020-08-07","close":10.85},{"date":"2020-08-10","close":10.72},{"date":"2020-08-11","close":10.8},{"date":"2020-08-12","close":10.84},{"date":"2020-08-13","close":10.775},{"date":"2020-08-14","close":10.57},{"date":"2020-08-17","close":10.61},{"date":"2020-08-18","close":10.69},{"date":"2020-08-19","close":10.71},{"date":"2020-08-20","close":10.65},{"date":"2020-08-21","close":10.8755},{"date":"2020-08-24","close":10.71},{"date":"2020-08-25","close":10.73},{"date":"2020-08-26","close":10.725},{"date":"2020-08-27","close":10.7},{"date":"2020-08-28","close":10.53},{"date":"2020-08-31","close":10.6},{"date":"2020-09-01","close":10.7},{"date":"2020-09-02","close":10.84},{"date":"2020-09-03","close":10.9},{"date":"2020-09-04","close":10.88},{"date":"2020-09-08","close":10.42},{"date":"2020-09-09","close":10.42},{"date":"2020-09-10","close":10.38},{"date":"2020-09-11","close":10.25},{"date":"2020-09-14","close":10.21},{"date":"2020-09-15","close":10.24},{"date":"2020-09-16","close":10.25},{"date":"2020-09-17","close":10.2108},{"date":"2020-09-18","close":10.25},{"date":"2020-09-21","close":10.22},{"date":"2020-09-22","close":10.22},{"date":"2020-09-23","close":10.1575},{"date":"2020-09-24","close":10.19},{"date":"2020-09-25","close":10.2},{"date":"2020-09-28","close":10.24},{"date":"2020-09-29","close":10.19},{"date":"2020-09-30","close":10.16},{"date":"2020-10-01","close":10.17},{"date":"2020-10-02","close":10.18},{"date":"2020-10-05","close":10.06},{"date":"2020-10-06","close":10.02},{"date":"2020-10-07","close":10.04},{"date":"2020-10-08","close":10.06},{"date":"2020-10-09","close":10.05},{"date":"2020-10-12","close":10.01},{"date":"2020-10-13","close":10.05},{"date":"2020-10-14","close":10.02},{"date":"2020-10-15","close":10.01},{"date":"2020-10-16","close":10.02},{"date":"2020-10-19","close":10.06},{"date":"2020-10-20","close":10.04},{"date":"2020-10-21","close":10.05},{"date":"2020-10-22","close":10.03},{"date":"2020-10-23","close":9.84},{"date":"2020-10-26","close":9.58},{"date":"2020-10-27","close":8.66},{"date":"2020-10-28","close":8.86},{"date":"2020-10-29","close":9.5},{"date":"2020-10-30","close":8.99},{"date":"2020-11-02","close":8.78},{"date":"2020-11-03","close":8.3},{"date":"2020-11-04","close":8.21},{"date":"2020-11-05","close":8.35},{"date":"2020-11-06","close":8.74},{"date":"2020-11-09","close":8.88},{"date":"2020-11-10","close":8.7},{"date":"2020-11-11","close":8.79},{"date":"2020-11-12","close":9.92},{"date":"2020-11-13","close":10.24},{"date":"2020-11-16","close":10.26},{"date":"2020-11-17","close":9.97},{"date":"2020-11-18","close":9.93},{"date":"2020-11-19","close":9.82},{"date":"2020-11-20","close":9.9},{"date":"2020-11-23","close":10.13},{"date":"2020-11-24","close":10.5},{"date":"2020-11-25","close":10.35},{"date":"2020-11-27","close":10.42},{"date":"2020-11-30","close":10.51},{"date":"2020-12-01","close":10.58},{"date":"2020-12-02","close":10.29},{"date":"2020-12-03","close":10.58},{"date":"2020-12-04","close":10.95},{"date":"2020-12-07","close":11.07},{"date":"2020-12-08","close":11.49},{"date":"2020-12-09","close":11.53},{"date":"2020-12-10","close":11.4},{"date":"2020-12-11","close":11.48},{"date":"2020-12-14","close":11.66},{"date":"2020-12-15","close":11.69},{"date":"2020-12-16","close":11.78},{"date":"2020-12-17","close":12.31},{"date":"2020-12-18","close":12.72},{"date":"2020-12-21","close":13.46},{"date":"2020-12-22","close":13.54},{"date":"2020-12-23","close":13.5},{"date":"2020-12-24","close":13.34},{"date":"2020-12-28","close":13.24},{"date":"2020-12-29","close":13.14},{"date":"2020-12-30","close":13.29},{"date":"2020-12-31","close":13.17},{"date":"2021-01-04","close":13.33},{"date":"2021-01-05","close":13.18},{"date":"2021-01-06","close":13.05},{"date":"2021-01-07","close":13.07},{"date":"2021-01-08","close":12.92},{"date":"2021-01-11","close":12.39},{"date":"2021-01-12","close":12.4},{"date":"2021-01-13","close":12.6},{"date":"2021-01-14","close":12.26},{"date":"2021-01-15","close":12.27},{"date":"2021-01-19","close":11.83},{"date":"2021-01-20","close":11.53},{"date":"2021-01-21","close":11.39},{"date":"2021-01-22","close":11.22},{"date":"2021-01-25","close":10.82},{"date":"2021-01-26","close":10.48},{"date":"2021-01-27","close":9.65},{"date":"2021-01-28","close":10.07},{"date":"2021-01-29","close":9.78},{"date":"2021-02-01","close":9.7},{"date":"2021-02-02","close":9.85},{"date":"2021-02-03","close":9.87},{"date":"2021-02-04","close":10.0},{"date":"2021-02-05","close":10.03},{"date":"2021-02-08","close":10.24},{"date":"2021-02-09","close":10.1},{"date":"2021-02-10","close":10.0},{"date":"2021-02-11","close":9.85},{"date":"2021-02-12","close":10.0},{"date":"2021-02-16","close":10.0},{"date":"2021-02-17","close":10.08},{"date":"2021-02-18","close":10.05},{"date":"2021-02-19","close":10.05},{"date":"2021-02-22","close":9.58},{"date":"2021-02-23","close":9.48},{"date":"2021-02-24","close":9.68},{"date":"2021-02-25","close":9.14},{"date":"2021-02-26","close":9.05},{"date":"2021-03-01","close":9.35},{"date":"2021-03-02","close":9.39},{"date":"2021-03-03","close":9.2},{"date":"2021-03-04","close":8.97},{"date":"2021-03-05","close":9.13},{"date":"2021-03-08","close":9.22},{"date":"2021-03-09","close":9.47},{"date":"2021-03-10","close":9.6},{"date":"2021-03-11","close":9.76},{"date":"2021-03-12","close":9.91},{"date":"2021-03-15","close":10.07},{"date":"2021-03-16","close":9.95},{"date":"2021-03-17","close":10.05},{"date":"2021-03-18","close":10.67},{"date":"2021-03-19","close":10.8},{"date":"2021-03-22","close":10.96},{"date":"2021-03-23","close":11.72},{"date":"2021-03-24","close":11.87},{"date":"2021-03-25","close":11.97},{"date":"2021-03-26","close":11.84},{"date":"2021-03-29","close":11.76},{"date":"2021-03-30","close":11.85},{"date":"2021-03-31","close":11.81},{"date":"2021-04-01","close":12.01},{"date":"2021-04-05","close":12.39},{"date":"2021-04-06","close":12.49},{"date":"2021-04-07","close":12.55},{"date":"2021-04-08","close":12.84},{"date":"2021-04-09","close":12.89},{"date":"2021-04-12","close":12.97},{"date":"2021-04-13","close":12.96},{"date":"2021-04-14","close":12.77},{"date":"2021-04-15","close":12.8},{"date":"2021-04-16","close":13.06},{"date":"2021-04-19","close":12.87},{"date":"2021-04-20","close":12.57},{"date":"2021-04-21","close":12.51},{"date":"2021-04-22","close":12.78},{"date":"2021-04-23","close":12.94},{"date":"2021-04-26","close":12.76},{"date":"2021-04-27","close":12.79},{"date":"2021-04-28","close":12.79},{"date":"2021-04-29","close":12.91},{"date":"2021-04-30","close":12.81},{"date":"2021-05-03","close":12.89},{"date":"2021-05-04","close":12.59},{"date":"2021-05-05","close":12.67},{"date":"2021-05-06","close":12.96},{"date":"2021-05-07","close":12.96},{"date":"2021-05-10","close":12.07},{"date":"2021-05-11","close":12.47},{"date":"2021-05-12","close":12.2},{"date":"2021-05-13","close":12.05},{"date":"2021-05-14","close":12.24},{"date":"2021-05-17","close":12.31},{"date":"2021-05-18","close":12.21},{"date":"2021-05-19","close":12.11},{"date":"2021-05-20","close":12.22},{"date":"2021-05-21","close":12.36},{"date":"2021-05-24","close":12.66},{"date":"2021-05-25","close":12.24},{"date":"2021-05-26","close":12.2},{"date":"2021-05-27","close":12.46},{"date":"2021-05-28","close":12.6},{"date":"2021-06-01","close":12.86},{"date":"2021-06-02","close":12.56},{"date":"2021-06-03","close":12.6},{"date":"2021-06-04","close":12.54},{"date":"2021-06-07","close":12.38},{"date":"2021-06-08","close":12.45},{"date":"2021-06-09","close":12.35},{"date":"2021-06-10","close":12.38},{"date":"2021-06-11","close":12.21},{"date":"2021-06-14","close":12.24},{"date":"2021-06-15","close":12.13},{"date":"2021-06-16","close":11.96},{"date":"2021-06-17","close":11.94},{"date":"2021-06-18","close":11.56},{"date":"2021-06-21","close":11.75},{"date":"2021-06-22","close":11.6},{"date":"2021-06-23","close":11.64},{"date":"2021-06-24","close":11.52},{"date":"2021-06-25","close":11.33},{"date":"2021-06-28","close":10.78},{"date":"2021-06-29","close":10.46},{"date":"2021-06-30","close":10.79},{"date":"2021-07-01","close":10.5},{"date":"2021-07-02","close":10.45},{"date":"2021-07-06","close":10.2},{"date":"2021-07-07","close":10.26},{"date":"2021-07-08","close":10.08},{"date":"2021-07-09","close":10.29},{"date":"2021-07-12","close":10.44},{"date":"2021-07-13","close":10.26},{"date":"2021-07-14","close":10.08},{"date":"2021-07-15","close":10.14},{"date":"2021-07-16","close":10.21},{"date":"2021-07-19","close":10.03},{"date":"2021-07-20","close":10.25},{"date":"2021-07-21","close":10.45},{"date":"2021-07-22","close":10.31},{"date":"2021-07-23","close":10.28},{"date":"2021-07-26","close":10.22},{"date":"2021-07-27","close":10.2},{"date":"2021-07-28","close":10.22},{"date":"2021-07-29","close":10.21},{"date":"2021-07-30","close":9.78},{"date":"2021-08-02","close":9.78},{"date":"2021-08-03","close":9.8},{"date":"2021-08-04","close":9.77},{"date":"2021-08-05","close":9.93},{"date":"2021-08-06","close":9.99},{"date":"2021-08-09","close":9.92},{"date":"2021-08-10","close":9.32},{"date":"2021-08-11","close":9.34},{"date":"2021-08-12","close":9.3},{"date":"2021-08-13","close":9.39},{"date":"2021-08-16","close":9.61},{"date":"2021-08-17","close":9.26},{"date":"2021-08-18","close":9.08},{"date":"2021-08-19","close":8.95},{"date":"2021-08-20","close":9.13},{"date":"2021-08-23","close":8.96},{"date":"2021-08-24","close":9.0},{"date":"2021-08-25","close":9.12},{"date":"2021-08-26","close":8.94},{"date":"2021-08-27","close":9.15},{"date":"2021-08-30","close":8.88},{"date":"2021-08-31","close":8.71},{"date":"2021-09-01","close":8.69},{"date":"2021-09-02","close":8.82},{"date":"2021-09-03","close":8.86},{"date":"2021-09-07","close":8.88},{"date":"2021-09-08","close":8.69},{"date":"2021-09-09","close":8.75},{"date":"2021-09-10","close":8.39},{"date":"2021-09-13","close":8.5},{"date":"2021-09-14","close":8.35},{"date":"2021-09-15","close":8.4},{"date":"2021-09-16","close":8.38},{"date":"2021-09-17","close":8.78},{"date":"2021-09-20","close":8.51},{"date":"2021-09-21","close":8.4},{"date":"2021-09-22","close":8.51},{"date":"2021-09-23","close":8.65},{"date":"2021-09-24","close":8.48},{"date":"2021-09-27","close":8.64},{"date":"2021-09-28","close":8.4},{"date":"2021-09-29","close":8.5},{"date":"2021-09-30","close":8.65},{"date":"2021-10-01","close":8.58},{"date":"2021-10-04","close":8.43},{"date":"2021-10-05","close":8.68},{"date":"2021-10-06","close":8.73},{"date":"2021-10-07","close":8.65},{"date":"2021-10-08","close":8.68},{"date":"2021-10-11","close":8.56},{"date":"2021-10-12","close":8.59},{"date":"2021-10-13","close":8.6},{"date":"2021-10-14","close":8.84},{"date":"2021-10-15","close":8.83},{"date":"2021-10-18","close":8.69},{"date":"2021-10-19","close":8.35},{"date":"2021-10-20","close":8.51},{"date":"2021-10-21","close":8.44},{"date":"2021-10-22","close":8.31},{"date":"2021-10-25","close":8.21},{"date":"2021-10-26","close":8.42},{"date":"2021-10-27","close":8.24},{"date":"2021-10-28","close":8.63},{"date":"2021-10-29","close":8.54},{"date":"2021-11-01","close":8.81},{"date":"2021-11-02","close":8.58},{"date":"2021-11-03","close":8.82},{"date":"2021-11-04","close":8.69},{"date":"2021-11-05","close":8.93},{"date":"2021-11-08","close":8.85},{"date":"2021-11-09","close":8.88},{"date":"2021-11-10","close":9.24},{"date":"2021-11-11","close":9.32},{"date":"2021-11-12","close":8.99},{"date":"2021-11-15","close":8.97},{"date":"2021-11-16","close":8.97},{"date":"2021-11-17","close":8.83},{"date":"2021-11-18","close":8.27},{"date":"2021-11-19","close":7.83},{"date":"2021-11-22","close":8.11},{"date":"2021-11-23","close":8.1},{"date":"2021-11-24","close":8.14},{"date":"2021-11-26","close":7.95},{"date":"2021-11-29","close":7.75},{"date":"2021-11-30","close":7.23},{"date":"2021-12-01","close":6.95},{"date":"2021-12-02","close":7.41},{"date":"2021-12-03","close":7.45},{"date":"2021-12-06","close":7.46},{"date":"2021-12-07","close":7.55},{"date":"2021-12-08","close":7.69},{"date":"2021-12-09","close":7.62},{"date":"2021-12-10","close":7.5},{"date":"2021-12-13","close":7.53},{"date":"2021-12-14","close":7.65},{"date":"2021-12-15","close":7.44},{"date":"2021-12-16","close":7.63},{"date":"2021-12-17","close":7.91},{"date":"2021-12-20","close":7.69},{"date":"2021-12-21","close":7.68},{"date":"2021-12-22","close":7.53},{"date":"2021-12-23","close":7.82},{"date":"2021-12-27","close":7.92},{"date":"2021-12-28","close":7.78},{"date":"2021-12-29","close":7.56},{"date":"2021-12-30","close":7.7},{"date":"2021-12-31","close":8.02},{"date":"2022-01-03","close":8.15},{"date":"2022-01-04","close":7.91},{"date":"2022-01-05","close":7.43},{"date":"2022-01-06","close":7.47},{"date":"2022-01-07","close":7.32},{"date":"2022-01-10","close":7.34},{"date":"2022-01-11","close":7.53},{"date":"2022-01-12","close":7.2},{"date":"2022-01-13","close":7.2},{"date":"2022-01-14","close":7.28},{"date":"2022-01-18","close":6.96},{"date":"2022-01-19","close":6.73},{"date":"2022-01-20","close":6.8},{"date":"2022-01-21","close":6.67},{"date":"2022-01-24","close":6.86},{"date":"2022-01-25","close":6.74},{"date":"2022-01-26","close":6.69},{"date":"2022-01-27","close":6.47},{"date":"2022-01-28","close":6.68},{"date":"2022-01-31","close":7.28},{"date":"2022-02-01","close":7.35},{"date":"2022-02-02","close":7.31},{"date":"2022-02-03","close":7.36},{"date":"2022-02-04","close":7.2},{"date":"2022-02-07","close":7.34},{"date":"2022-02-08","close":7.44},{"date":"2022-02-09","close":7.37},{"date":"2022-02-10","close":7.24},{"date":"2022-02-11","close":7.14},{"date":"2022-02-14","close":7.2},{"date":"2022-02-15","close":7.52},{"date":"2022-02-16","close":7.72},{"date":"2022-02-17","close":7.75},{"date":"2022-02-18","close":7.83},{"date":"2022-02-22","close":7.675},{"date":"2022-02-23","close":7.485},{"date":"2022-02-24","close":7.61},{"date":"2022-02-25","close":7.76},{"date":"2022-02-28","close":7.87},{"date":"2022-03-01","close":7.71},{"date":"2022-03-02","close":6.62},{"date":"2022-03-03","close":6.5},{"date":"2022-03-04","close":5.75},{"date":"2022-03-07","close":5.47},{"date":"2022-03-08","close":5.5},{"date":"2022-03-09","close":6.11},{"date":"2022-03-10","close":6.01},{"date":"2022-03-11","close":5.99},{"date":"2022-03-14","close":6.1},{"date":"2022-03-15","close":6.02},{"date":"2022-03-16","close":6.23},{"date":"2022-03-17","close":6.49},{"date":"2022-03-18","close":6.42},{"date":"2022-03-21","close":6.43},{"date":"2022-03-22","close":6.4},{"date":"2022-03-23","close":6.2},{"date":"2022-03-24","close":6.26},{"date":"2022-03-25","close":6.28},{"date":"2022-03-28","close":6.25},{"date":"2022-03-29","close":6.72},{"date":"2022-03-30","close":6.45},{"date":"2022-03-31","close":6.38},{"date":"2022-04-01","close":6.39},{"date":"2022-04-04","close":6.54},{"date":"2022-04-05","close":6.4},{"date":"2022-04-06","close":6.1},{"date":"2022-04-07","close":5.97},{"date":"2022-04-08","close":6.09},{"date":"2022-04-11","close":6.17},{"date":"2022-04-12","close":6.23},{"date":"2022-04-13","close":6.14},{"date":"2022-04-14","close":6.15},{"date":"2022-04-18","close":5.97},{"date":"2022-04-19","close":5.5},{"date":"2022-04-20","close":5.25},{"date":"2022-04-21","close":5.11},{"date":"2022-04-22","close":5.2},{"date":"2022-04-25","close":5.35},{"date":"2022-04-26","close":5.21},{"date":"2022-04-27","close":5.17},{"date":"2022-04-28","close":5.29},{"date":"2022-04-29","close":5.03},{"date":"2022-05-02","close":5.22},{"date":"2022-05-03","close":5.36},{"date":"2022-05-04","close":5.31},{"date":"2022-05-05","close":5.24},{"date":"2022-05-06","close":5.21},{"date":"2022-05-09","close":4.89},{"date":"2022-05-10","close":4.78},{"date":"2022-05-11","close":4.35},{"date":"2022-05-12","close":4.55},{"date":"2022-05-13","close":4.42},{"date":"2022-05-16","close":4.3},{"date":"2022-05-17","close":4.65},{"date":"2022-05-18","close":4.34},{"date":"2022-05-19","close":4.35},{"date":"2022-05-20","close":4.38},{"date":"2022-05-23","close":4.29},{"date":"2022-05-24","close":4.11},{"date":"2022-05-25","close":4.31},{"date":"2022-05-26","close":4.35},{"date":"2022-05-27","close":4.43},{"date":"2022-05-31","close":4.3},{"date":"2022-06-01","close":4.39},{"date":"2022-06-02","close":4.51},{"date":"2022-06-03","close":4.45},{"date":"2022-06-06","close":4.49},{"date":"2022-06-07","close":4.36},{"date":"2022-06-08","close":4.21},{"date":"2022-06-09","close":4.14},{"date":"2022-06-10","close":4.15},{"date":"2022-06-13","close":3.79},{"date":"2022-06-14","close":3.8},{"date":"2022-06-15","close":4.02},{"date":"2022-06-16","close":3.86},{"date":"2022-06-17","close":4.0},{"date":"2022-06-21","close":4.12},{"date":"2022-06-22","close":4.18},{"date":"2022-06-23","close":4.35},{"date":"2022-06-24","close":4.35},{"date":"2022-06-27","close":4.22},{"date":"2022-06-28","close":4.1},{"date":"2022-06-29","close":3.89},{"date":"2022-06-30","close":3.8},{"date":"2022-07-01","close":3.93},{"date":"2022-07-05","close":4.23},{"date":"2022-07-06","close":4.13},{"date":"2022-07-07","close":4.2},{"date":"2022-07-08","close":4.04},{"date":"2022-07-11","close":3.91},{"date":"2022-07-12","close":4.05},{"date":"2022-07-13","close":4.04},{"date":"2022-07-14","close":3.97},{"date":"2022-07-15","close":4.22},{"date":"2022-07-18","close":4.18},{"date":"2022-07-19","close":4.17},{"date":"2022-07-20","close":4.33},{"date":"2022-07-21","close":4.48},{"date":"2022-07-22","close":4.29},{"date":"2022-07-25","close":4.24},{"date":"2022-07-26","close":4.16},{"date":"2022-07-27","close":4.34},{"date":"2022-07-28","close":4.33},{"date":"2022-07-29","close":4.44},{"date":"2022-08-01","close":4.38},{"date":"2022-08-02","close":4.32},{"date":"2022-08-03","close":4.34},{"date":"2022-08-04","close":4.22},{"date":"2022-08-05","close":4.19},{"date":"2022-08-08","close":4.34},{"date":"2022-08-09","close":4.26},{"date":"2022-08-10","close":3.92},{"date":"2022-08-11","close":4.31},{"date":"2022-08-12","close":4.48},{"date":"2022-08-15","close":4.41},{"date":"2022-08-16","close":4.4},{"date":"2022-08-17","close":4.3},{"date":"2022-08-18","close":4.26},{"date":"2022-08-19","close":4.17},{"date":"2022-08-22","close":4.04},{"date":"2022-08-23","close":3.98},{"date":"2022-08-24","close":3.99},{"date":"2022-08-25","close":4.0},{"date":"2022-08-26","close":3.85},{"date":"2022-08-29","close":3.79},{"date":"2022-08-30","close":3.73},{"date":"2022-08-31","close":3.64},{"date":"2022-09-01","close":3.56},{"date":"2022-09-02","close":3.45},{"date":"2022-09-06","close":3.395},{"date":"2022-09-07","close":3.12},{"date":"2022-09-08","close":2.93},{"date":"2022-09-09","close":3.04},{"date":"2022-09-12","close":3.1},{"date":"2022-09-13","close":2.94},{"date":"2022-09-14","close":2.77},{"date":"2022-09-15","close":2.65},{"date":"2022-09-16","close":2.46},{"date":"2022-09-19","close":2.51},{"date":"2022-09-20","close":2.45},{"date":"2022-09-21","close":2.58},{"date":"2022-09-22","close":2.5},{"date":"2022-09-23","close":2.4},{"date":"2022-09-26","close":2.38},{"date":"2022-09-27","close":2.25},{"date":"2022-09-28","close":2.27},{"date":"2022-09-29","close":2.11},{"date":"2022-09-30","close":2.13},{"date":"2022-10-03","close":2.24},{"date":"2022-10-04","close":2.51},{"date":"2022-10-05","close":2.39},{"date":"2022-10-06","close":2.3},{"date":"2022-10-07","close":2.32},{"date":"2022-10-10","close":2.39},{"date":"2022-10-11","close":2.4},{"date":"2022-10-12","close":2.34},{"date":"2022-10-13","close":2.43},{"date":"2022-10-14","close":2.46},{"date":"2022-10-17","close":2.61},{"date":"2022-10-18","close":2.66},{"date":"2022-10-19","close":2.64},{"date":"2022-10-20","close":2.77},{"date":"2022-10-21","close":2.86},{"date":"2022-10-24","close":2.9},{"date":"2022-10-25","close":3.1},{"date":"2022-10-26","close":3.07},{"date":"2022-10-27","close":3.25},{"date":"2022-10-28","close":3.33},{"date":"2022-10-31","close":3.38},{"date":"2022-11-01","close":3.41},{"date":"2022-11-02","close":3.4},{"date":"2022-11-03","close":3.27},{"date":"2022-11-04","close":3.33},{"date":"2022-11-07","close":3.38},{"date":"2022-11-08","close":3.26},{"date":"2022-11-09","close":3.25},{"date":"2022-11-10","close":2.6},{"date":"2022-11-11","close":2.75},{"date":"2022-11-14","close":2.69},{"date":"2022-11-15","close":2.65},{"date":"2022-11-16","close":2.58},{"date":"2022-11-17","close":2.58},{"date":"2022-11-18","close":2.64},{"date":"2022-11-21","close":2.49},{"date":"2022-11-22","close":2.39},{"date":"2022-11-23","close":2.47},{"date":"2022-11-25","close":2.5},{"date":"2022-11-28","close":2.35},{"date":"2022-11-29","close":2.35},{"date":"2022-11-30","close":2.48},{"date":"2022-12-01","close":2.48},{"date":"2022-12-02","close":2.41},{"date":"2022-12-05","close":2.155},{"date":"2022-12-06","close":2.18},{"date":"2022-12-07","close":2.14},{"date":"2022-12-08","close":2.05},{"date":"2022-12-09","close":2.17},{"date":"2022-12-12","close":2.08},{"date":"2022-12-13","close":2.21},{"date":"2022-12-14","close":2.1},{"date":"2022-12-15","close":1.94},{"date":"2022-12-16","close":1.89},{"date":"2022-12-19","close":1.87},{"date":"2022-12-20","close":1.93},{"date":"2022-12-21","close":1.91},{"date":"2022-12-22","close":1.9},{"date":"2022-12-23","close":1.87},{"date":"2022-12-27","close":1.91},{"date":"2022-12-28","close":1.86},{"date":"2022-12-29","close":2.05},{"date":"2022-12-30","close":2.08},{"date":"2023-01-03","close":2.19},{"date":"2023-01-04","close":2.19},{"date":"2023-01-05","close":2.13},{"date":"2023-01-06","close":2.14},{"date":"2023-01-09","close":2.15},{"date":"2023-01-10","close":2.18},{"date":"2023-01-11","close":2.21},{"date":"2023-01-12","close":2.31},{"date":"2023-01-13","close":2.37},{"date":"2023-01-17","close":2.27},{"date":"2023-01-18","close":2.19},{"date":"2023-01-19","close":2.4},{"date":"2023-01-20","close":2.5},{"date":"2023-01-23","close":2.44},{"date":"2023-01-24","close":2.37},{"date":"2023-01-25","close":2.42},{"date":"2023-01-26","close":2.53},{"date":"2023-01-27","close":2.67},{"date":"2023-01-30","close":2.58},{"date":"2023-01-31","close":2.59},{"date":"2023-02-01","close":2.65},{"date":"2023-02-02","close":2.85},{"date":"2023-02-03","close":2.8},{"date":"2023-02-06","close":2.69},{"date":"2023-02-07","close":2.6},{"date":"2023-02-08","close":2.57},{"date":"2023-02-09","close":2.51},{"date":"2023-02-10","close":2.68},{"date":"2023-02-13","close":2.41},{"date":"2023-02-14","close":2.46},{"date":"2023-02-15","close":2.66},{"date":"2023-02-16","close":2.59},{"date":"2023-02-17","close":2.56},{"date":"2023-02-21","close":2.45},{"date":"2023-02-22","close":2.42},{"date":"2023-02-23","close":2.43},{"date":"2023-02-24","close":2.38},{"date":"2023-02-27","close":2.29},{"date":"2023-02-28","close":2.2},{"date":"2023-03-01","close":2.23},{"date":"2023-03-02","close":2.61},{"date":"2023-03-03","close":2.47},{"date":"2023-03-06","close":2.37},{"date":"2023-03-07","close":2.26},{"date":"2023-03-08","close":2.2},{"date":"2023-03-09","close":2.07},{"date":"2023-03-10","close":2.02},{"date":"2023-03-13","close":1.92},{"date":"2023-03-14","close":1.89},{"date":"2023-03-15","close":1.87},{"date":"2023-03-16","close":1.82},{"date":"2023-03-17","close":1.74},{"date":"2023-03-20","close":1.82},{"date":"2023-03-21","close":1.92},{"date":"2023-03-22","close":1.91},{"date":"2023-03-23","close":1.84},{"date":"2023-03-24","close":1.77},{"date":"2023-03-27","close":1.75},{"date":"2023-03-28","close":1.68},{"date":"2023-03-29","close":1.64},{"date":"2023-03-30","close":1.62},{"date":"2023-03-31","close":1.58},{"date":"2023-04-03","close":1.69},{"date":"2023-04-04","close":1.56},{"date":"2023-04-05","close":1.51},{"date":"2023-04-06","close":1.58},{"date":"2023-04-10","close":1.49},{"date":"2023-04-11","close":1.45},{"date":"2023-04-12","close":1.38},{"date":"2023-04-13","close":1.37},{"date":"2023-04-14","close":1.35},{"date":"2023-04-17","close":1.26},{"date":"2023-04-18","close":1.25},{"date":"2023-04-19","close":1.18},{"date":"2023-04-20","close":1.21},{"date":"2023-04-21","close":1.15},{"date":"2023-04-24","close":1.23},{"date":"2023-04-25","close":1.19},{"date":"2023-04-26","close":1.17},{"date":"2023-04-27","close":1.2},{"date":"2023-04-28","close":1.28},{"date":"2023-05-01","close":1.31},{"date":"2023-05-02","close":1.2},{"date":"2023-05-03","close":1.18},{"date":"2023-05-04","close":1.19},{"date":"2023-05-05","close":1.23},{"date":"2023-05-08","close":1.29},{"date":"2023-05-09","close":1.3},{"date":"2023-05-10","close":1.5},{"date":"2023-05-11","close":1.44},{"date":"2023-05-12","close":1.41},{"date":"2023-05-15","close":1.54},{"date":"2023-05-16","close":1.64},{"date":"2023-05-17","close":1.77},{"date":"2023-05-18","close":1.84},{"date":"2023-05-19","close":1.82},{"date":"2023-05-22","close":1.9},{"date":"2023-05-23","close":1.88},{"date":"2023-05-24","close":1.78},{"date":"2023-05-25","close":1.91},{"date":"2023-05-26","close":1.91},{"date":"2023-05-30","close":2.0},{"date":"2023-05-31","close":1.9},{"date":"2023-06-01","close":1.86},{"date":"2023-06-02","close":1.98},{"date":"2023-06-05","close":2.11},{"date":"2023-06-06","close":2.15},{"date":"2023-06-07","close":2.18},{"date":"2023-06-08","close":2.09},{"date":"2023-06-09","close":2.11},{"date":"2023-06-12","close":2.15},{"date":"2023-06-13","close":2.12},{"date":"2023-06-14","close":2.1},{"date":"2023-06-15","close":2.2},{"date":"2023-06-16","close":2.15},{"date":"2023-06-20","close":2.19},{"date":"2023-06-21","close":2.2},{"date":"2023-06-22","close":2.21},{"date":"2023-06-23","close":2.24},{"date":"2023-06-26","close":2.28},{"date":"2023-06-27","close":2.35},{"date":"2023-06-28","close":2.36},{"date":"2023-06-29","close":2.33},{"date":"2023-06-30","close":2.34},{"date":"2023-07-03","close":2.36},{"date":"2023-07-05","close":2.33},{"date":"2023-07-06","close":2.31},{"date":"2023-07-07","close":2.36},{"date":"2023-07-10","close":2.36},{"date":"2023-07-11","close":2.38},{"date":"2023-07-12","close":2.41},{"date":"2023-07-13","close":2.5},{"date":"2023-07-14","close":2.52},{"date":"2023-07-17","close":2.54},{"date":"2023-07-18","close":2.51},{"date":"2023-07-19","close":2.48},{"date":"2023-07-20","close":2.51},{"date":"2023-07-21","close":2.5},{"date":"2023-07-24","close":2.51},{"date":"2023-07-25","close":2.6},{"date":"2023-07-26","close":2.67},{"date":"2023-07-27","close":2.5},{"date":"2023-07-28","close":2.56},{"date":"2023-07-31","close":2.59},{"date":"2023-08-01","close":2.65},{"date":"2023-08-02","close":2.6},{"date":"2023-08-03","close":2.59},{"date":"2023-08-04","close":2.37},{"date":"2023-08-07","close":2.65},{"date":"2023-08-08","close":2.65},{"date":"2023-08-09","close":2.62},{"date":"2023-08-10","close":2.57},{"date":"2023-08-11","close":2.79},{"date":"2023-08-14","close":2.75},{"date":"2023-08-15","close":2.76},{"date":"2023-08-16","close":2.77},{"date":"2023-08-17","close":2.67},{"date":"2023-08-18","close":2.66},{"date":"2023-08-21","close":2.67},{"date":"2023-08-22","close":2.66},{"date":"2023-08-23","close":2.7},{"date":"2023-08-24","close":2.66},{"date":"2023-08-25","close":2.67},{"date":"2023-08-28","close":2.71},{"date":"2023-08-29","close":2.71},{"date":"2023-08-30","close":2.81},{"date":"2023-08-31","close":2.8},{"date":"2023-09-01","close":2.91},{"date":"2023-09-05","close":2.73},{"date":"2023-09-06","close":2.7},{"date":"2023-09-07","close":2.64},{"date":"2023-09-08","close":2.7},{"date":"2023-09-11","close":2.82},{"date":"2023-09-12","close":2.92},{"date":"2023-09-13","close":2.88},{"date":"2023-09-14","close":2.93},{"date":"2023-09-15","close":2.86},{"date":"2023-09-18","close":2.85},{"date":"2023-09-19","close":2.86},{"date":"2023-09-20","close":2.79},{"date":"2023-09-21","close":2.76},{"date":"2023-09-22","close":2.79},{"date":"2023-09-25","close":2.84},{"date":"2023-09-26","close":2.82},{"date":"2023-09-27","close":2.86},{"date":"2023-09-28","close":2.81},{"date":"2023-09-29","close":2.84},{"date":"2023-10-02","close":2.84},{"date":"2023-10-03","close":2.88},{"date":"2023-10-04","close":2.9},{"date":"2023-10-05","close":2.96},{"date":"2023-10-06","close":2.99},{"date":"2023-10-09","close":3.05},{"date":"2023-10-10","close":3.0},{"date":"2023-10-11","close":2.95},{"date":"2023-10-12","close":2.92},{"date":"2023-10-13","close":2.87},{"date":"2023-10-16","close":2.84},{"date":"2023-10-17","close":2.88},{"date":"2023-10-18","close":2.7},{"date":"2023-10-19","close":2.45},{"date":"2023-10-20","close":2.49},{"date":"2023-10-23","close":2.45},{"date":"2023-10-24","close":2.4},{"date":"2023-10-25","close":2.32},{"date":"2023-10-26","close":2.3},{"date":"2023-10-27","close":2.16},{"date":"2023-10-30","close":2.25},{"date":"2023-10-31","close":2.3},{"date":"2023-11-01","close":2.3},{"date":"2023-11-02","close":2.36},{"date":"2023-11-03","close":2.4},{"date":"2023-11-06","close":2.37},{"date":"2023-11-07","close":2.05},{"date":"2023-11-08","close":1.99},{"date":"2023-11-09","close":1.95},{"date":"2023-11-10","close":1.98},{"date":"2023-11-13","close":2.12},{"date":"2023-11-14","close":2.39},{"date":"2023-11-15","close":2.39},{"date":"2023-11-16","close":2.47},{"date":"2023-11-17","close":2.5},{"date":"2023-11-20","close":2.5},{"date":"2023-11-21","close":2.52},{"date":"2023-11-22","close":2.59},{"date":"2023-11-24","close":2.69},{"date":"2023-11-27","close":2.71},{"date":"2023-11-28","close":2.7},{"date":"2023-11-29","close":2.75},{"date":"2023-11-30","close":2.75},{"date":"2023-12-01","close":2.79},{"date":"2023-12-04","close":2.8},{"date":"2023-12-05","close":2.87},{"date":"2023-12-06","close":3.0},{"date":"2023-12-07","close":3.06},{"date":"2023-12-08","close":3.26},{"date":"2023-12-11","close":3.2},{"date":"2023-12-12","close":3.2},{"date":"2023-12-13","close":3.23},{"date":"2023-12-14","close":3.57},{"date":"2023-12-15","close":3.83},{"date":"2023-12-18","close":3.81},{"date":"2023-12-19","close":3.93},{"date":"2023-12-20","close":3.85},{"date":"2023-12-21","close":3.96},{"date":"2023-12-22","close":3.94},{"date":"2023-12-26","close":3.99},{"date":"2023-12-27","close":4.01},{"date":"2023-12-28","close":3.86},{"date":"2023-12-29","close":3.62},{"date":"2024-01-02","close":3.6},{"date":"2024-01-03","close":3.75},{"date":"2024-01-04","close":3.62},{"date":"2024-01-05","close":3.61},{"date":"2024-01-08","close":3.78},{"date":"2024-01-09","close":3.72},{"date":"2024-01-10","close":3.87},{"date":"2024-01-11","close":3.91},{"date":"2024-01-12","close":3.84},{"date":"2024-01-16","close":3.74},{"date":"2024-01-17","close":3.68},{"date":"2024-01-18","close":3.72},{"date":"2024-01-19","close":3.88},{"date":"2024-01-22","close":3.96},{"date":"2024-01-23","close":3.97},{"date":"2024-01-24","close":3.92},{"date":"2024-01-25","close":4.06},{"date":"2024-01-26","close":4.04},{"date":"2024-01-29","close":4.38},{"date":"2024-01-30","close":4.23},{"date":"2024-01-31","close":4.03},{"date":"2024-02-01","close":4.14},{"date":"2024-02-02","close":3.87},{"date":"2024-02-05","close":3.68},{"date":"2024-02-06","close":3.66},{"date":"2024-02-07","close":3.99},{"date":"2024-02-08","close":3.89},{"date":"2024-02-09","close":3.95},{"date":"2024-02-12","close":4.0},{"date":"2024-02-13","close":3.75},{"date":"2024-02-14","close":3.85},{"date":"2024-02-15","close":4.04},{"date":"2024-02-16","close":3.94},{"date":"2024-02-20","close":4.02},{"date":"2024-02-21","close":3.84},{"date":"2024-02-22","close":3.86},{"date":"2024-02-23","close":3.84},{"date":"2024-02-26","close":3.87},{"date":"2024-02-27","close":3.99},{"date":"2024-02-28","close":3.78},{"date":"2024-02-29","close":3.81},{"date":"2024-03-01","close":3.86},{"date":"2024-03-04","close":3.63},{"date":"2024-03-05","close":3.65},{"date":"2024-03-06","close":3.5},{"date":"2024-03-07","close":3.74},{"date":"2024-03-08","close":3.85},{"date":"2024-03-11","close":3.91},{"date":"2024-03-12","close":4.04},{"date":"2024-03-13","close":4.05},{"date":"2024-03-14","close":4.05},{"date":"2024-03-15","close":4.25},{"date":"2024-03-18","close":4.21},{"date":"2024-03-19","close":4.25},{"date":"2024-03-20","close":4.24},{"date":"2024-03-21","close":4.22},{"date":"2024-03-22","close":4.2},{"date":"2024-03-25","close":4.24},{"date":"2024-03-26","close":4.43},{"date":"2024-03-27","close":4.27},{"date":"2024-03-28","close":4.33},{"date":"2024-04-01","close":4.29},{"date":"2024-04-02","close":4.28},{"date":"2024-04-03","close":4.35},{"date":"2024-04-04","close":4.29},{"date":"2024-04-05","close":4.26},{"date":"2024-04-08","close":4.25},{"date":"2024-04-09","close":4.3},{"date":"2024-04-10","close":4.13},{"date":"2024-04-11","close":4.33},{"date":"2024-04-12","close":4.22},{"date":"2024-04-15","close":4.12},{"date":"2024-04-16","close":4.21},{"date":"2024-04-17","close":4.26},{"date":"2024-04-18","close":4.26},{"date":"2024-04-19","close":4.33},{"date":"2024-04-22","close":4.49},{"date":"2024-04-23","close":4.68},{"date":"2024-04-24","close":4.57},{"date":"2024-04-25","close":4.55},{"date":"2024-04-26","close":4.51},{"date":"2024-04-29","close":4.33},{"date":"2024-04-30","close":4.26},{"date":"2024-05-01","close":4.42},{"date":"2024-05-02","close":4.56},{"date":"2024-05-03","close":4.55},{"date":"2024-05-06","close":4.52},{"date":"2024-05-07","close":4.28},{"date":"2024-05-08","close":4.26},{"date":"2024-05-09","close":3.74},{"date":"2024-05-10","close":3.51},{"date":"2024-05-13","close":3.42},{"date":"2024-05-14","close":3.4},{"date":"2024-05-15","close":3.4},{"date":"2024-05-16","close":3.32},{"date":"2024-05-17","close":3.37},{"date":"2024-05-20","close":3.62},{"date":"2024-05-21","close":3.52},{"date":"2024-05-22","close":3.57},{"date":"2024-05-23","close":3.47},{"date":"2024-05-24","close":3.46},{"date":"2024-05-28","close":3.54},{"date":"2024-05-29","close":3.52},{"date":"2024-05-30","close":3.46},{"date":"2024-05-31","close":3.44},{"date":"2024-06-03","close":3.24},{"date":"2024-06-04","close":2.865},{"date":"2024-06-05","close":2.93},{"date":"2024-06-06","close":2.98},{"date":"2024-06-07","close":3.02},{"date":"2024-06-10","close":2.99},{"date":"2024-06-11","close":3.01},{"date":"2024-06-12","close":3.06},{"date":"2024-06-13","close":2.93},{"date":"2024-06-14","close":2.78},{"date":"2024-06-17","close":2.99},{"date":"2024-06-18","close":2.96},{"date":"2024-06-20","close":2.74},{"date":"2024-06-21","close":2.9},{"date":"2024-06-24","close":2.87},{"date":"2024-06-25","close":3.05},{"date":"2024-06-26","close":3.15},{"date":"2024-06-27","close":3.21},{"date":"2024-06-28","close":3.22},{"date":"2024-07-01","close":3.13},{"date":"2024-07-02","close":3.18},{"date":"2024-07-03","close":3.25},{"date":"2024-07-05","close":3.24},{"date":"2024-07-08","close":3.32},{"date":"2024-07-09","close":3.32},{"date":"2024-07-10","close":3.34},{"date":"2024-07-11","close":3.64},{"date":"2024-07-12","close":3.73},{"date":"2024-07-15","close":3.92},{"date":"2024-07-16","close":4.09},{"date":"2024-07-17","close":3.89},{"date":"2024-07-18","close":3.71},{"date":"2024-07-19","close":3.7},{"date":"2024-07-22","close":3.76},{"date":"2024-07-23","close":3.77},{"date":"2024-07-24","close":3.73},{"date":"2024-07-25","close":3.67},{"date":"2024-07-26","close":3.93},{"date":"2024-07-29","close":3.89},{"date":"2024-07-30","close":4.01},{"date":"2024-07-31","close":4.01},{"date":"2024-08-01","close":3.83},{"date":"2024-08-02","close":3.67},{"date":"2024-08-05","close":3.54},{"date":"2024-08-06","close":3.61},{"date":"2024-08-07","close":3.765},{"date":"2024-08-08","close":3.755},{"date":"2024-08-09","close":3.66},{"date":"2024-08-12","close":3.62},{"date":"2024-08-13","close":3.66},{"date":"2024-08-14","close":3.52},{"date":"2024-08-15","close":3.6},{"date":"2024-08-16","close":3.59},{"date":"2024-08-19","close":3.72},{"date":"2024-08-20","close":3.665},{"date":"2024-08-21","close":3.74},{"date":"2024-08-22","close":3.62},{"date":"2024-08-23","close":3.78},{"date":"2024-08-26","close":3.77},{"date":"2024-08-27","close":3.76},{"date":"2024-08-28","close":3.82},{"date":"2024-08-29","close":3.82},{"date":"2024-08-30","close":3.87},{"date":"2024-09-03","close":3.74},{"date":"2024-09-04","close":3.84},{"date":"2024-09-05","close":3.91},{"date":"2024-09-06","close":3.74},{"date":"2024-09-09","close":3.39},{"date":"2024-09-10","close":3.62},{"date":"2024-09-11","close":3.63},{"date":"2024-09-12","close":3.67},{"date":"2024-09-13","close":3.91},{"date":"2024-09-16","close":3.91},{"date":"2024-09-17","close":3.91},{"date":"2024-09-18","close":3.89},{"date":"2024-09-19","close":4.0},{"date":"2024-09-20","close":3.86},{"date":"2024-09-23","close":3.6},{"date":"2024-09-24","close":3.7},{"date":"2024-09-25","close":3.54},{"date":"2024-09-26","close":3.5},{"date":"2024-09-27","close":3.51},{"date":"2024-09-30","close":3.43},{"date":"2024-10-01","close":3.32},{"date":"2024-10-02","close":3.29},{"date":"2024-10-03","close":3.13},{"date":"2024-10-04","close":3.06},{"date":"2024-10-07","close":3.05},{"date":"2024-10-08","close":3.14},{"date":"2024-10-09","close":3.1},{"date":"2024-10-10","close":3.06},{"date":"2024-10-11","close":3.16},{"date":"2024-10-14","close":3.27},{"date":"2024-10-15","close":3.19},{"date":"2024-10-16","close":3.18},{"date":"2024-10-17","close":3.16},{"date":"2024-10-18","close":3.14},{"date":"2024-10-21","close":3.02},{"date":"2024-10-22","close":3.12},{"date":"2024-10-23","close":3.06},{"date":"2024-10-24","close":3.1},{"date":"2024-10-25","close":3.1},{"date":"2024-10-28","close":3.17},{"date":"2024-10-29","close":3.11},{"date":"2024-10-30","close":3.15},{"date":"2024-10-31","close":3.06},{"date":"2024-11-01","close":3.21},{"date":"2024-11-04","close":3.23},{"date":"2024-11-05","close":3.27},{"date":"2024-11-06","close":3.35},{"date":"2024-11-07","close":3.73},{"date":"2024-11-08","close":3.69},{"date":"2024-11-11","close":3.3},{"date":"2024-11-12","close":3.295},{"date":"2024-11-13","close":3.28},{"date":"2024-11-14","close":3.24},{"date":"2024-11-15","close":3.1},{"date":"2024-11-18","close":3.22},{"date":"2024-11-19","close":3.37},{"date":"2024-11-20","close":3.39},{"date":"2024-11-21","close":3.44},{"date":"2024-11-22","close":3.6},{"date":"2024-11-25","close":3.6},{"date":"2024-11-26","close":3.55},{"date":"2024-11-27","close":3.51},{"date":"2024-11-29","close":3.56},{"date":"2024-12-02","close":3.71},{"date":"2024-12-03","close":3.64},{"date":"2024-12-04","close":3.57},{"date":"2024-12-05","close":3.45},{"date":"2024-12-06","close":3.52},{"date":"2024-12-09","close":3.44},{"date":"2024-12-10","close":3.49},{"date":"2024-12-11","close":3.45},{"date":"2024-12-12","close":3.47},{"date":"2024-12-13","close":3.45},{"date":"2024-12-16","close":3.31},{"date":"2024-12-17","close":3.29},{"date":"2024-12-18","close":3.12},{"date":"2024-12-19","close":3.13},{"date":"2024-12-20","close":3.11},{"date":"2024-12-23","close":2.99},{"date":"2024-12-24","close":3.05},{"date":"2024-12-26","close":3.03},{"date":"2024-12-27","close":2.97},{"date":"2024-12-30","close":2.91},{"date":"2024-12-31","close":2.92},{"date":"2025-01-02","close":2.81},{"date":"2025-01-03","close":2.84},{"date":"2025-01-06","close":2.65},{"date":"2025-01-07","close":2.66},{"date":"2025-01-08","close":2.63},{"date":"2025-01-10","close":2.38},{"date":"2025-01-13","close":2.3},{"date":"2025-01-14","close":2.3},{"date":"2025-01-15","close":2.38},{"date":"2025-01-16","close":2.43},{"date":"2025-01-17","close":2.52},{"date":"2025-01-21","close":2.61},{"date":"2025-01-22","close":2.7},{"date":"2025-01-23","close":2.62},{"date":"2025-01-24","close":2.65},{"date":"2025-01-27","close":2.9},{"date":"2025-01-28","close":2.81},{"date":"2025-01-29","close":2.74},{"date":"2025-01-30","close":2.72},{"date":"2025-01-31","close":2.64},{"date":"2025-02-03","close":2.62},{"date":"2025-02-04","close":2.67},{"date":"2025-02-05","close":2.74},{"date":"2025-02-06","close":2.74},{"date":"2025-02-07","close":2.73},{"date":"2025-02-10","close":2.66},{"date":"2025-02-11","close":2.76},{"date":"2025-02-12","close":2.7},{"date":"2025-02-13","close":2.75},{"date":"2025-02-14","close":2.71},{"date":"2025-02-18","close":2.65},{"date":"2025-02-19","close":2.5},{"date":"2025-02-20","close":2.48},{"date":"2025-02-21","close":2.45},{"date":"2025-02-24","close":2.64},{"date":"2025-02-25","close":2.59},{"date":"2025-02-26","close":2.49},{"date":"2025-02-27","close":2.5},{"date":"2025-02-28","close":2.51},{"date":"2025-03-03","close":2.35},{"date":"2025-03-04","close":2.3},{"date":"2025-03-05","close":2.39},{"date":"2025-03-06","close":2.36},{"date":"2025-03-07","close":2.15},{"date":"2025-03-10","close":1.82},{"date":"2025-03-11","close":1.605},{"date":"2025-03-12","close":1.69},{"date":"2025-03-13","close":1.64},{"date":"2025-03-14","close":1.7},{"date":"2025-03-17","close":1.58},{"date":"2025-03-18","close":1.55},{"date":"2025-03-19","close":1.75},{"date":"2025-03-20","close":1.66},{"date":"2025-03-21","close":1.76},{"date":"2025-03-24","close":1.65},{"date":"2025-03-25","close":1.56},{"date":"2025-03-26","close":1.58},{"date":"2025-03-27","close":1.59},{"date":"2025-03-28","close":1.49},{"date":"2025-03-31","close":1.51},{"date":"2025-04-01","close":1.42},{"date":"2025-04-02","close":1.45},{"date":"2025-04-03","close":1.31},{"date":"2025-04-04","close":1.3},{"date":"2025-04-07","close":1.25},{"date":"2025-04-08","close":1.14},{"date":"2025-04-09","close":1.36},{"date":"2025-04-10","close":1.28},{"date":"2025-04-11","close":1.2},{"date":"2025-04-14","close":1.19},{"date":"2025-04-15","close":1.23},{"date":"2025-04-16","close":1.25},{"date":"2025-04-17","close":1.22},{"date":"2025-04-21","close":1.23},{"date":"2025-04-22","close":1.29},{"date":"2025-04-23","close":1.31},{"date":"2025-04-24","close":1.3},{"date":"2025-04-25","close":1.33},{"date":"2025-04-28","close":1.34},{"date":"2025-04-29","close":1.34},{"date":"2025-04-30","close":1.34},{"date":"2025-05-01","close":1.32},{"date":"2025-05-02","close":1.38},{"date":"2025-05-05","close":1.33},{"date":"2025-05-06","close":1.29},{"date":"2025-05-07","close":1.3},{"date":"2025-05-08","close":1.38},{"date":"2025-05-09","close":1.47},{"date":"2025-05-12","close":1.205},{"date":"2025-05-13","close":1.13},{"date":"2025-05-14","close":1.12},{"date":"2025-05-15","close":1.09},{"date":"2025-05-16","close":1.26},{"date":"2025-05-19","close":1.24},{"date":"2025-05-20","close":1.25},{"date":"2025-05-21","close":1.17},{"date":"2025-05-22","close":1.16},{"date":"2025-05-23","close":1.12},{"date":"2025-05-27","close":1.28},{"date":"2025-05-28","close":1.24},{"date":"2025-05-29","close":1.24},{"date":"2025-05-30","close":1.19},{"date":"2025-06-02","close":1.15},{"date":"2025-06-03","close":1.35},{"date":"2025-06-04","close":1.25},{"date":"2025-06-05","close":1.22},{"date":"2025-06-06","close":1.3},{"date":"2025-06-09","close":1.43},{"date":"2025-06-10","close":1.47},{"date":"2025-06-11","close":1.65},{"date":"2025-06-12","close":1.54},{"date":"2025-06-13","close":1.44},{"date":"2025-06-16","close":1.55},{"date":"2025-06-17","close":1.57},{"date":"2025-06-18","close":1.58},{"date":"2025-06-20","close":1.63},{"date":"2025-06-23","close":1.51},{"date":"2025-06-24","close":1.495},{"date":"2025-06-25","close":1.33},{"date":"2025-06-26","close":1.34},{"date":"2025-06-27","close":1.31},{"date":"2025-06-30","close":1.32},{"date":"2025-07-01","close":1.41},{"date":"2025-07-02","close":1.55},{"date":"2025-07-03","close":1.57},{"date":"2025-07-07","close":1.55},{"date":"2025-07-08","close":1.6},{"date":"2025-07-09","close":1.59},{"date":"2025-07-10","close":1.63},{"date":"2025-07-11","close":1.54},{"date":"2025-07-14","close":1.42},{"date":"2025-07-15","close":1.36},{"date":"2025-07-16","close":1.35},{"date":"2025-07-17","close":1.5},{"date":"2025-07-18","close":1.46},{"date":"2025-07-21","close":1.48},{"date":"2025-07-22","close":1.6},{"date":"2025-07-23","close":1.77},{"date":"2025-07-24","close":1.5},{"date":"2025-07-25","close":1.6},{"date":"2025-07-28","close":1.53},{"date":"2025-07-29","close":1.43},{"date":"2025-07-30","close":1.37},{"date":"2025-07-31","close":1.37},{"date":"2025-08-01","close":1.3},{"date":"2025-08-04","close":1.36},{"date":"2025-08-05","close":1.34},{"date":"2025-08-06","close":1.34},{"date":"2025-08-07","close":1.64},{"date":"2025-08-08","close":1.84},{"date":"2025-08-11","close":1.885},{"date":"2025-08-12","close":1.86},{"date":"2025-08-13","close":1.86},{"date":"2025-08-14","close":1.82},{"date":"2025-08-15","close":1.8},{"date":"2025-08-18","close":1.85},{"date":"2025-08-19","close":1.78},{"date":"2025-08-20","close":1.67},{"date":"2025-08-21","close":1.66},{"date":"2025-08-22","close":1.89},{"date":"2025-08-25","close":1.87},{"date":"2025-08-26","close":1.79},{"date":"2025-08-27","close":1.84},{"date":"2025-08-28","close":1.84},{"date":"2025-08-29","close":1.82},{"date":"2025-09-02","close":1.73},{"date":"2025-09-03","close":1.69},{"date":"2025-09-04","close":1.74},{"date":"2025-09-05","close":1.78},{"date":"2025-09-08","close":1.92},{"date":"2025-09-09","close":1.91},{"date":"2025-09-10","close":1.84},{"date":"2025-09-11","close":1.9},{"date":"2025-09-12","close":1.9},{"date":"2025-09-15","close":1.96},{"date":"2025-09-16","close":1.88},{"date":"2025-09-17","close":1.86},{"date":"2025-09-18","close":1.89},{"date":"2025-09-19","close":1.77},{"date":"2025-09-22","close":1.74},{"date":"2025-09-23","close":1.75},{"date":"2025-09-24","close":1.74},{"date":"2025-09-25","close":1.61},{"date":"2025-09-26","close":1.56},{"date":"2025-09-29","close":1.54},{"date":"2025-09-30","close":1.53},{"date":"2025-10-01","close":1.5},{"date":"2025-10-02","close":1.46},{"date":"2025-10-03","close":1.49},{"date":"2025-10-06","close":1.52},{"date":"2025-10-07","close":1.46},{"date":"2025-10-08","close":1.5},{"date":"2025-10-09","close":1.52},{"date":"2025-10-10","close":1.48},{"date":"2025-10-13","close":1.44},{"date":"2025-10-14","close":1.5},{"date":"2025-10-15","close":1.49},{"date":"2025-10-16","close":1.44},{"date":"2025-10-17","close":1.37},{"date":"2025-10-20","close":1.37},{"date":"2025-10-21","close":1.45},{"date":"2025-10-22","close":1.44},{"date":"2025-10-23","close":1.45},{"date":"2025-10-24","close":1.5},{"date":"2025-10-27","close":1.46},{"date":"2025-10-28","close":1.43},{"date":"2025-10-29","close":1.36},{"date":"2025-10-30","close":1.295},{"date":"2025-10-31","close":1.28},{"date":"2025-11-03","close":1.27},{"date":"2025-11-04","close":1.23},{"date":"2025-11-05","close":1.23},{"date":"2025-11-06","close":1.2},{"date":"2025-11-07","close":1.13},{"date":"2025-11-10","close":1.27},{"date":"2025-11-11","close":1.34},{"date":"2025-11-12","close":1.3},{"date":"2025-11-13","close":1.2},{"date":"2025-11-14","close":1.15},{"date":"2025-11-17","close":1.08},{"date":"2025-11-18","close":1.07},{"date":"2025-11-19","close":1.03},{"date":"2025-11-20","close":0.9583},{"date":"2025-11-21","close":0.997},{"date":"2025-11-24","close":0.9103},{"date":"2025-11-25","close":0.9152},{"date":"2025-11-26","close":0.9397},{"date":"2025-11-28","close":0.9496},{"date":"2025-12-01","close":0.9291},{"date":"2025-12-02","close":0.9129},{"date":"2025-12-03","close":0.9606},{"date":"2025-12-04","close":0.9644},{"date":"2025-12-05","close":0.8604},{"date":"2025-12-08","close":0.8634},{"date":"2025-12-09","close":0.8818},{"date":"2025-12-10","close":0.898},{"date":"2025-12-11","close":0.9647},{"date":"2025-12-12","close":0.898},{"date":"2025-12-15","close":0.84},{"date":"2025-12-16","close":0.8393},{"date":"2025-12-17","close":0.8513},{"date":"2025-12-18","close":0.9128},{"date":"2025-12-19","close":0.9137},{"date":"2025-12-22","close":0.8993},{"date":"2025-12-23","close":0.8538},{"date":"2025-12-24","close":0.8823},{"date":"2025-12-26","close":0.8894},{"date":"2025-12-29","close":0.8602},{"date":"2025-12-30","close":0.8577},{"date":"2025-12-31","close":0.88},{"date":"2026-01-02","close":0.8162},{"date":"2026-01-05","close":0.8307},{"date":"2026-01-06","close":0.9154},{"date":"2026-01-07","close":0.8873},{"date":"2026-01-08","close":0.8724},{"date":"2026-01-09","close":0.88},{"date":"2026-01-12","close":0.8742},{"date":"2026-01-13","close":0.8328},{"date":"2026-01-14","close":0.798},{"date":"2026-01-15","close":0.8188},{"date":"2026-01-16","close":0.8311},{"date":"2026-01-20","close":0.7909},{"date":"2026-01-21","close":0.7969},{"date":"2026-01-22","close":0.835},{"date":"2026-01-23","close":0.849},{"date":"2026-01-26","close":0.99},{"date":"2026-01-27","close":0.968},{"date":"2026-01-28","close":1.03},{"date":"2026-01-29","close":1.03},{"date":"2026-01-30","close":1.08},{"date":"2026-02-02","close":1.14},{"date":"2026-02-03","close":0.978},{"date":"2026-02-04","close":0.771},{"date":"2026-02-05","close":0.733},{"date":"2026-02-06","close":0.76},{"date":"2026-02-09","close":0.6921},{"date":"2026-02-10","close":0.6221},{"date":"2026-02-11","close":0.5951},{"date":"2026-02-12","close":0.611},{"date":"2026-02-13","close":0.58},{"date":"2026-02-17","close":0.59},{"date":"2026-02-18","close":0.6},{"date":"2026-02-19","close":0.617},{"date":"2026-02-20","close":0.6199},{"date":"2026-02-23","close":0.55},{"date":"2026-02-24","close":0.5015},{"date":"2026-02-25","close":0.5527},{"date":"2026-02-26","close":0.541},{"date":"2026-02-27","close":0.5223},{"date":"2026-03-02","close":0.5523},{"date":"2026-03-03","close":0.5492},{"date":"2026-03-04","close":0.5714},{"date":"2026-03-05","close":0.606},{"date":"2026-03-06","close":0.64},{"date":"2026-03-09","close":0.6317},{"date":"2026-03-10","close":0.6733},{"date":"2026-03-11","close":0.75},{"date":"2026-03-12","close":0.7393},{"date":"2026-03-13","close":0.74},{"date":"2026-03-16","close":0.7794},{"date":"2026-03-17","close":0.7791},{"date":"2026-03-18","close":0.8158},{"date":"2026-03-19","close":0.7946},{"date":"2026-03-20","close":0.769},{"date":"2026-03-23","close":0.7824},{"date":"2026-03-24","close":0.7856},{"date":"2026-03-25","close":0.82},{"date":"2026-03-26","close":0.903},{"date":"2026-03-27","close":25.57},{"date":"2026-03-30","close":27.49},{"date":"2026-03-31","close":21.14},{"date":"2026-04-01","close":19.19},{"date":"2026-04-02","close":21.75},{"date":"2026-04-06","close":23.55},{"date":"2026-04-07","close":23.66},{"date":"2026-04-08","close":23.4},{"date":"2026-04-09","close":25.83},{"date":"2026-04-10","close":26.58},{"date":"2026-04-13","close":29.14},{"date":"2026-04-14","close":27.91},{"date":"2026-04-15","close":28.43},{"date":"2026-04-16","close":27.86},{"date":"2026-04-17","close":30.69},{"date":"2026-04-20","close":33.76},{"date":"2026-04-21","close":32.49},{"date":"2026-04-22","close":32.43},{"date":"2026-04-23","close":32.62},{"date":"2026-04-24","close":33.39},{"date":"2026-04-27","close":34.6},{"date":"2026-04-28","close":36.32},{"date":"2026-04-29","close":33.1},{"date":"2026-04-30","close":34.27},{"date":"2026-05-01","close":36.96},{"date":"2026-05-04","close":36.63},{"date":"2026-05-05","close":37.78},{"date":"2026-05-06","close":43.56},{"date":"2026-05-07","close":44.43},{"date":"2026-05-08","close":39.78},{"date":"2026-05-11","close":35.84},{"date":"2026-05-12","close":34.93},{"date":"2026-05-13","close":34.95},{"date":"2026-05-14","close":34.06},{"date":"2026-05-15","close":34.39},{"date":"2026-05-18","close":34.69},{"date":"2026-05-19","close":34.87},{"date":"2026-05-20","close":35.89},{"date":"2026-05-21","close":40.83},{"date":"2026-05-22","close":42.31},{"date":"2026-05-26","close":42.79},{"date":"2026-05-27","close":39.08},{"date":"2026-05-28","close":39.09},{"date":"2026-05-29","close":37.42},{"date":"2026-06-01","close":37.44},{"date":"2026-06-02","close":35.94},{"date":"2026-06-03","close":36.06},{"date":"2026-06-04","close":38.26},{"date":"2026-06-05","close":38.75},{"date":"2026-06-08","close":37.28},{"date":"2026-06-09","close":37.86},{"date":"2026-06-10","close":38.53},{"date":"2026-06-11","close":39.22},{"date":"2026-06-12","close":39.2},{"date":"2026-06-15","close":38.9},{"date":"2026-06-16","close":37.73},{"date":"2026-06-17","close":37.72},{"date":"2026-06-18","close":34.81},{"date":"2026-06-22","close":35.84},{"date":"2026-06-23","close":39.83},{"date":"2026-06-24","close":43.67},{"date":"2026-06-25","close":42.1},{"date":"2026-06-26","close":44.04},{"date":"2026-06-29","close":46.82},{"date":"2026-06-30","close":43.24},{"date":"2026-07-01","close":44.21},{"date":"2026-07-02","close":38.86},{"date":"2026-07-06","close":40.03},{"date":"2026-07-07","close":40.02},{"date":"2026-07-08","close":39.41},{"date":"2026-07-09","close":39.56},{"date":"2026-07-10","close":39.89},{"date":"2026-07-13","close":41.18},{"date":"2026-07-14","close":40.2},{"date":"2026-07-15","close":37.56},{"date":"2026-07-16","close":39.35},{"date":"2026-07-17","close":38.22},{"date":"2026-07-20","close":39.1},{"date":"2026-07-21","close":37.05},{"date":"2026-07-22","close":36.39},{"date":"2026-07-23","close":33.8},{"date":"2026-07-24","close":36.44},{"date":"2026-07-27","close":37.93},{"date":"2026-07-28","close":40.8},{"date":"2026-07-29","close":43.22},{"date":"2026-07-30","close":40.59},{"date":"2026-07-31","close":39.24},{"date":"2026-08-03","close":39.65},{"date":"2026-08-04","close":41.72},{"date":"2026-08-05","close":33.02},{"date":"2026-08-06","close":25.34},{"date":"2026-08-07","close":28.17},{"date":"2026-08-10","close":29.88},{"date":"2026-08-11","close":30.19},{"date":"2026-08-12","close":31.1},{"date":"2026-08-13","close":32.99},{"date":"2026-08-14","close":32.78},{"date":"2026-08-17","close":31.34},{"date":"2026-08-18","close":32.68},{"date":"2026-08-19","close":34.11},{"date":"2026-08-20","close":34.48},{"date":"2026-08-21","close":34.38},{"date":"2026-08-24","close":33.68},{"date":"2026-08-25","close":33.69},{"date":"2026-08-26","close":32.81},{"date":"2026-08-27","close":33.43},{"date":"2026-08-28","close":34.505},{"date":"2026-08-31","close":32.97},{"date":"2026-09-01","close":32.63},{"date":"2026-09-02","close":31.92},{"date":"2026-09-03","close":31.92},{"date":"2026-09-04","close":31.45},{"date":"2026-09-08","close":30.88},{"date":"2026-09-09","close":31.26},{"date":"2026-09-10","close":32.63},{"date":"2026-09-11","close":33.32},{"date":"2026-09-14","close":33.32},{"date":"2026-09-15","close":32.93},{"date":"2026-09-16","close":33.45},{"date":"2026-09-17","close":33.01},{"date":"2026-09-18","close":32.48},{"date":"2026-09-21","close":32.695},{"date":"2026-09-22","close":33.045},{"date":"2026-09-23","close":33.54},{"date":"2026-09-24","close":33.95},{"date":"2026-09-25","close":33.12},{"date":"2026-09-28","close":31.93},{"date":"2026-09-29","close":29.55},{"date":"2026-09-30","close":25.96},{"date":"2026-10-01","close":27.23},{"date":"2026-10-02","close":27.64},{"date":"2026-10-05","close":27.37},{"date":"2026-10-06","close":27.25},{"date":"2026-10-07","close":28.98},{"date":"2026-10-08","close":30.58},{"date":"2026-10-09","close":30.28},{"date":"2026-10-12","close":30.8},{"date":"2026-10-13","close":31.05},{"date":"2026-10-14","close":29.79},{"date":"2026-10-15","close":29.36},{"date":"2026-10-16","close":29.06},{"date":"2026-10-19","close":27.7},{"date":"2026-10-20","close":28.3},{"date":"2026-10-21","close":28.3},{"date":"2026-10-22","close":30.34},{"date":"2026-10-23","close":30.28}],"chart_data":[{"date":"2024-10-23","open":3.09,"high":3.13,"low":2.98,"close":3.06,"volume":295909,"rsi_14":45.98,"sma_20":3.19,"sma_60":3.55,"sma_120":3.5},{"date":"2024-10-24","open":3.09,"high":3.15,"low":3.08,"close":3.1,"volume":240944,"rsi_14":52.38,"sma_20":3.17,"sma_60":3.54,"sma_120":3.48},{"date":"2024-10-25","open":3.14,"high":3.16,"low":3.07,"close":3.1,"volume":236511,"rsi_14":53.01,"sma_20":3.15,"sma_60":3.53,"sma_120":3.47},{"date":"2024-10-28","open":3.16,"high":3.24,"low":3.16,"close":3.17,"volume":254087,"rsi_14":51.85,"sma_20":3.14,"sma_60":3.52,"sma_120":3.46},{"date":"2024-10-29","open":3.14,"high":3.15,"low":3.05,"close":3.11,"volume":240167,"rsi_14":50.6,"sma_20":3.13,"sma_60":3.51,"sma_120":3.45},{"date":"2024-10-30","open":3.1,"high":3.2,"low":3.06,"close":3.15,"volume":259520,"rsi_14":55.42,"sma_20":3.12,"sma_60":3.5,"sma_120":3.45},{"date":"2024-10-31","open":3.17,"high":3.19,"low":3.06,"close":3.06,"volume":315977,"rsi_14":43.9,"sma_20":3.12,"sma_60":3.49,"sma_120":3.45},{"date":"2024-11-01","open":3.07,"high":3.27,"low":3.07,"close":3.21,"volume":433023,"rsi_14":46.51,"sma_20":3.13,"sma_60":3.48,"sma_120":3.44},{"date":"2024-11-04","open":3.21,"high":3.3,"low":3.16,"close":3.23,"volume":258908,"rsi_14":52.5,"sma_20":3.14,"sma_60":3.47,"sma_120":3.44},{"date":"2024-11-05","open":3.23,"high":3.29,"low":3.18,"close":3.27,"volume":319198,"rsi_14":55.42,"sma_20":3.14,"sma_60":3.47,"sma_120":3.44},{"date":"2024-11-06","open":3.46,"high":3.56,"low":3.26,"close":3.35,"volume":870136,"rsi_14":60.67,"sma_20":3.16,"sma_60":3.46,"sma_120":3.44},{"date":"2024-11-07","open":3.25,"high":3.74,"low":2.92,"close":3.73,"volume":955431,"rsi_14":73.6,"sma_20":3.19,"sma_60":3.47,"sma_120":3.44},{"date":"2024-11-08","open":3.63,"high":4.04,"low":3.56,"close":3.69,"volume":1297895,"rsi_14":78.63,"sma_20":3.22,"sma_60":3.47,"sma_120":3.45},{"date":"2024-11-11","open":3.72,"high":3.73,"low":3.29,"close":3.3,"volume":659397,"rsi_14":56.16,"sma_20":3.22,"sma_60":3.46,"sma_120":3.44},{"date":"2024-11-12","open":3.24,"high":3.39,"low":3.21,"close":3.29,"volume":747661,"rsi_14":58.36,"sma_20":3.22,"sma_60":3.46,"sma_120":3.44},{"date":"2024-11-13","open":3.37,"high":3.59,"low":3.24,"close":3.28,"volume":760068,"rsi_14":56.52,"sma_20":3.23,"sma_60":3.45,"sma_120":3.44},{"date":"2024-11-14","open":3.31,"high":3.4,"low":3.22,"close":3.24,"volume":1039279,"rsi_14":54.93,"sma_20":3.23,"sma_60":3.44,"sma_120":3.44},{"date":"2024-11-15","open":3.27,"high":3.3,"low":3.04,"close":3.1,"volume":828445,"rsi_14":47.65,"sma_20":3.23,"sma_60":3.43,"sma_120":3.43},{"date":"2024-11-18","open":3.1,"high":3.25,"low":3.1,"close":3.22,"volume":383678,"rsi_14":53.55,"sma_20":3.24,"sma_60":3.42,"sma_120":3.43},{"date":"2024-11-19","open":3.17,"high":3.38,"low":3.17,"close":3.37,"volume":311451,"rsi_14":56.63,"sma_20":3.25,"sma_60":3.42,"sma_120":3.43},{"date":"2024-11-20","open":3.37,"high":3.4,"low":3.29,"close":3.39,"volume":343228,"rsi_14":60.38,"sma_20":3.27,"sma_60":3.41,"sma_120":3.43},{"date":"2024-11-21","open":3.4,"high":3.49,"low":3.32,"close":3.44,"volume":352834,"rsi_14":57.72,"sma_20":3.29,"sma_60":3.4,"sma_120":3.43},{"date":"2024-11-22","open":3.45,"high":3.6,"low":3.39,"close":3.6,"volume":530194,"rsi_14":61.35,"sma_20":3.31,"sma_60":3.4,"sma_120":3.44},{"date":"2024-11-25","open":3.6,"high":3.75,"low":3.58,"close":3.6,"volume":620290,"rsi_14":60.38,"sma_20":3.33,"sma_60":3.4,"sma_120":3.44},{"date":"2024-11-26","open":3.58,"high":3.6,"low":3.49,"close":3.55,"volume":290991,"rsi_14":56.41,"sma_20":3.35,"sma_60":3.39,"sma_120":3.45},{"date":"2024-11-27","open":3.59,"high":3.66,"low":3.5,"close":3.51,"volume":248520,"rsi_14":40.98,"sma_20":3.37,"sma_60":3.39,"sma_120":3.45},{"date":"2024-11-29","open":3.55,"high":3.6,"low":3.51,"close":3.56,"volume":184116,"rsi_14":44.72,"sma_20":3.4,"sma_60":3.38,"sma_120":3.46},{"date":"2024-12-02","open":3.53,"high":3.72,"low":3.5,"close":3.71,"volume":651191,"rsi_14":70.71,"sma_20":3.42,"sma_60":3.38,"sma_120":3.46},{"date":"2024-12-03","open":3.72,"high":3.72,"low":3.58,"close":3.64,"volume":379684,"rsi_14":66.35,"sma_20":3.44,"sma_60":3.39,"sma_120":3.47},{"date":"2024-12-04","open":3.64,"high":3.64,"low":3.56,"close":3.57,"volume":347137,"rsi_14":63.06,"sma_20":3.46,"sma_60":3.38,"sma_120":3.47},{"date":"2024-12-05","open":3.57,"high":3.57,"low":3.44,"close":3.45,"volume":534017,"rsi_14":58.82,"sma_20":3.46,"sma_60":3.38,"sma_120":3.48},{"date":"2024-12-06","open":3.48,"high":3.55,"low":3.46,"close":3.52,"volume":287741,"rsi_14":68.75,"sma_20":3.45,"sma_60":3.38,"sma_120":3.48},{"date":"2024-12-09","open":3.54,"high":3.62,"low":3.42,"close":3.44,"volume":214515,"rsi_14":60.19,"sma_20":3.44,"sma_60":3.37,"sma_120":3.49},{"date":"2024-12-10","open":3.39,"high":3.52,"low":3.34,"close":3.49,"volume":348393,"rsi_14":56.12,"sma_20":3.45,"sma_60":3.36,"sma_120":3.49},{"date":"2024-12-11","open":3.53,"high":3.54,"low":3.44,"close":3.45,"volume":634716,"rsi_14":53.0,"sma_20":3.46,"sma_60":3.36,"sma_120":3.5},{"date":"2024-12-12","open":3.44,"high":3.48,"low":3.38,"close":3.47,"volume":290559,"rsi_14":51.55,"sma_20":3.47,"sma_60":3.35,"sma_120":3.5},{"date":"2024-12-13","open":3.43,"high":3.47,"low":3.36,"close":3.45,"volume":261394,"rsi_14":40.96,"sma_20":3.48,"sma_60":3.34,"sma_120":3.51},{"date":"2024-12-16","open":3.43,"high":3.45,"low":3.27,"close":3.31,"volume":419325,"rsi_14":35.05,"sma_20":3.49,"sma_60":3.33,"sma_120":3.51},{"date":"2024-12-17","open":3.29,"high":3.33,"low":3.21,"close":3.29,"volume":338681,"rsi_14":36.17,"sma_20":3.49,"sma_60":3.33,"sma_120":3.51},{"date":"2024-12-18","open":3.29,"high":3.37,"low":3.04,"close":3.12,"volume":378895,"rsi_14":31.78,"sma_20":3.48,"sma_60":3.32,"sma_120":3.51},{"date":"2024-12-19","open":3.15,"high":3.18,"low":3.08,"close":3.13,"volume":265063,"rsi_14":29.13,"sma_20":3.46,"sma_60":3.31,"sma_120":3.51},{"date":"2024-12-20","open":3.1,"high":3.19,"low":3.06,"close":3.11,"volume":647444,"rsi_14":16.67,"sma_20":3.45,"sma_60":3.3,"sma_120":3.51},{"date":"2024-12-23","open":3.17,"high":3.17,"low":2.97,"close":2.99,"volume":206045,"rsi_14":15.79,"sma_20":3.42,"sma_60":3.29,"sma_120":3.5},{"date":"2024-12-24","open":3.0,"high":3.05,"low":2.96,"close":3.05,"volume":104750,"rsi_14":22.34,"sma_20":3.39,"sma_60":3.29,"sma_120":3.5},{"date":"2024-12-26","open":3.02,"high":3.07,"low":3.0,"close":3.03,"volume":195771,"rsi_14":25.0,"sma_20":3.36,"sma_60":3.28,"sma_120":3.5},{"date":"2024-12-27","open":2.99,"high":3.02,"low":2.83,"close":2.97,"volume":349902,"rsi_14":16.87,"sma_20":3.34,"sma_60":3.28,"sma_120":3.5},{"date":"2024-12-30","open":2.93,"high":2.94,"low":2.86,"close":2.91,"volume":141295,"rsi_14":17.28,"sma_20":3.3,"sma_60":3.27,"sma_120":3.49},{"date":"2024-12-31","open":2.95,"high":2.98,"low":2.88,"close":2.92,"volume":260396,"rsi_14":12.99,"sma_20":3.27,"sma_60":3.27,"sma_120":3.49},{"date":"2025-01-02","open":2.93,"high":2.94,"low":2.71,"close":2.81,"volume":479380,"rsi_14":11.9,"sma_20":3.22,"sma_60":3.27,"sma_120":3.48},{"date":"2025-01-03","open":2.81,"high":2.85,"low":2.76,"close":2.84,"volume":263888,"rsi_14":12.94,"sma_20":3.19,"sma_60":3.26,"sma_120":3.47},{"date":"2025-01-06","open":2.78,"high":2.85,"low":2.64,"close":2.65,"volume":283918,"rsi_14":10.78,"sma_20":3.15,"sma_60":3.26,"sma_120":3.46},{"date":"2025-01-07","open":2.67,"high":2.72,"low":2.62,"close":2.66,"volume":433444,"rsi_14":13.48,"sma_20":3.1,"sma_60":3.25,"sma_120":3.45},{"date":"2025-01-08","open":2.68,"high":2.68,"low":2.56,"close":2.63,"volume":436661,"rsi_14":13.33,"sma_20":3.06,"sma_60":3.24,"sma_120":3.44},{"date":"2025-01-10","open":2.58,"high":2.58,"low":2.38,"close":2.38,"volume":381252,"rsi_14":12.24,"sma_20":3.01,"sma_60":3.22,"sma_120":3.43},{"date":"2025-01-13","open":2.38,"high":2.45,"low":2.28,"close":2.3,"volume":646299,"rsi_14":10.48,"sma_20":2.95,"sma_60":3.21,"sma_120":3.42},{"date":"2025-01-14","open":2.36,"high":2.36,"low":2.22,"close":2.3,"volume":582966,"rsi_14":10.68,"sma_20":2.89,"sma_60":3.2,"sma_120":3.4},{"date":"2025-01-15","open":2.37,"high":2.43,"low":2.33,"close":2.38,"volume":453283,"rsi_14":19.19,"sma_20":2.84,"sma_60":3.18,"sma_120":3.39},{"date":"2025-01-16","open":2.38,"high":2.45,"low":2.29,"close":2.43,"volume":599233,"rsi_14":18.37,"sma_20":2.79,"sma_60":3.17,"sma_120":3.38},{"date":"2025-01-17","open":2.47,"high":2.56,"low":2.46,"close":2.52,"volume":466120,"rsi_14":25.71,"sma_20":2.76,"sma_60":3.16,"sma_120":3.37},{"date":"2025-01-21","open":2.54,"high":2.62,"low":2.49,"close":2.61,"volume":501148,"rsi_14":33.33,"sma_20":2.73,"sma_60":3.15,"sma_120":3.36},{"date":"2025-01-22","open":2.61,"high":2.74,"low":2.61,"close":2.7,"volume":521870,"rsi_14":40.54,"sma_20":2.71,"sma_60":3.15,"sma_120":3.35},{"date":"2025-01-23","open":2.67,"high":2.68,"low":2.56,"close":2.62,"volume":582804,"rsi_14":37.29,"sma_20":2.69,"sma_60":3.14,"sma_120":3.34},{"date":"2025-01-24","open":2.6,"high":2.67,"low":2.6,"close":2.65,"volume":319596,"rsi_14":42.73,"sma_20":2.67,"sma_60":3.13,"sma_120":3.33},{"date":"2025-01-27","open":2.63,"high":2.95,"low":2.62,"close":2.9,"volume":721844,"rsi_14":52.27,"sma_20":2.66,"sma_60":3.13,"sma_120":3.32},{"date":"2025-01-28","open":2.88,"high":2.89,"low":2.77,"close":2.81,"volume":249214,"rsi_14":56.56,"sma_20":2.65,"sma_60":3.12,"sma_120":3.32},{"date":"2025-01-29","open":2.81,"high":2.82,"low":2.71,"close":2.74,"volume":283892,"rsi_14":53.13,"sma_20":2.64,"sma_60":3.12,"sma_120":3.31},{"date":"2025-01-30","open":2.75,"high":2.82,"low":2.71,"close":2.72,"volume":156915,"rsi_14":53.54,"sma_20":2.63,"sma_60":3.11,"sma_120":3.3},{"date":"2025-01-31","open":2.71,"high":2.73,"low":2.59,"close":2.64,"volume":357038,"rsi_14":61.82,"sma_20":2.61,"sma_60":3.1,"sma_120":3.29},{"date":"2025-02-03","open":2.57,"high":2.66,"low":2.56,"close":2.62,"volume":320203,"rsi_14":65.38,"sma_20":2.6,"sma_60":3.09,"sma_120":3.28},{"date":"2025-02-04","open":2.6,"high":2.68,"low":2.6,"close":2.67,"volume":205392,"rsi_14":66.97,"sma_20":2.6,"sma_60":3.08,"sma_120":3.27},{"date":"2025-02-05","open":2.69,"high":2.75,"low":2.64,"close":2.74,"volume":288256,"rsi_14":66.67,"sma_20":2.6,"sma_60":3.07,"sma_120":3.27},{"date":"2025-02-06","open":2.76,"high":2.83,"low":2.73,"close":2.74,"volume":249561,"rsi_14":65.05,"sma_20":2.6,"sma_60":3.05,"sma_120":3.26},{"date":"2025-02-07","open":2.72,"high":2.74,"low":2.63,"close":2.73,"volume":348608,"rsi_14":61.05,"sma_20":2.61,"sma_60":3.04,"sma_120":3.25},{"date":"2025-02-10","open":2.75,"high":2.78,"low":2.65,"close":2.66,"volume":355695,"rsi_14":52.69,"sma_20":2.62,"sma_60":3.03,"sma_120":3.25},{"date":"2025-02-11","open":2.63,"high":2.82,"low":2.63,"close":2.76,"volume":331461,"rsi_14":53.19,"sma_20":2.65,"sma_60":3.02,"sma_120":3.24},{"date":"2025-02-12","open":2.74,"high":2.78,"low":2.68,"close":2.7,"volume":205130,"rsi_14":54.35,"sma_20":2.67,"sma_60":3.01,"sma_120":3.23},{"date":"2025-02-13","open":2.72,"high":2.77,"low":2.67,"close":2.75,"volume":245879,"rsi_14":55.32,"sma_20":2.69,"sma_60":3.0,"sma_120":3.22},{"date":"2025-02-14","open":2.78,"high":2.84,"low":2.69,"close":2.71,"volume":208787,"rsi_14":36.99,"sma_20":2.7,"sma_60":2.99,"sma_120":3.21},{"date":"2025-02-18","open":2.71,"high":2.74,"low":2.63,"close":2.65,"volume":256392,"rsi_14":38.57,"sma_20":2.71,"sma_60":2.98,"sma_120":3.2},{"date":"2025-02-19","open":2.62,"high":2.63,"low":2.46,"close":2.5,"volume":333999,"rsi_14":34.62,"sma_20":2.7,"sma_60":2.97,"sma_120":3.19},{"date":"2025-02-20","open":2.47,"high":2.5,"low":2.42,"close":2.48,"volume":337864,"rsi_14":34.62,"sma_20":2.69,"sma_60":2.95,"sma_120":3.18},{"date":"2025-02-21","open":2.52,"high":2.56,"low":2.44,"close":2.45,"volume":284420,"rsi_14":36.99,"sma_20":2.68,"sma_60":2.94,"sma_120":3.17},{"date":"2025-02-24","open":2.47,"high":2.69,"low":2.43,"close":2.64,"volume":464690,"rsi_14":51.11,"sma_20":2.68,"sma_60":2.92,"sma_120":3.16},{"date":"2025-02-25","open":2.65,"high":2.67,"low":2.58,"close":2.59,"volume":379388,"rsi_14":45.56,"sma_20":2.67,"sma_60":2.91,"sma_120":3.15},{"date":"2025-02-26","open":2.56,"high":2.57,"low":2.46,"close":2.49,"volume":320451,"rsi_14":36.56,"sma_20":2.65,"sma_60":2.89,"sma_120":3.14},{"date":"2025-02-27","open":2.54,"high":2.54,"low":2.44,"close":2.5,"volume":207501,"rsi_14":37.23,"sma_20":2.64,"sma_60":2.87,"sma_120":3.13},{"date":"2025-02-28","open":2.5,"high":2.54,"low":2.48,"close":2.51,"volume":572271,"rsi_14":38.3,"sma_20":2.63,"sma_60":2.85,"sma_120":3.12},{"date":"2025-03-03","open":2.49,"high":2.53,"low":2.31,"close":2.35,"volume":368995,"rsi_14":34.95,"sma_20":2.61,"sma_60":2.83,"sma_120":3.11},{"date":"2025-03-04","open":2.32,"high":2.36,"low":2.26,"close":2.3,"volume":450624,"rsi_14":26.53,"sma_20":2.6,"sma_60":2.81,"sma_120":3.1},{"date":"2025-03-05","open":2.31,"high":2.42,"low":2.31,"close":2.39,"volume":432695,"rsi_14":34.65,"sma_20":2.58,"sma_60":2.79,"sma_120":3.09},{"date":"2025-03-06","open":2.35,"high":2.46,"low":2.33,"close":2.36,"volume":383474,"rsi_14":30.3,"sma_20":2.56,"sma_60":2.77,"sma_120":3.08},{"date":"2025-03-07","open":2.35,"high":2.47,"low":2.04,"close":2.15,"volume":806281,"rsi_14":25.86,"sma_20":2.53,"sma_60":2.75,"sma_120":3.06},{"date":"2025-03-10","open":2.08,"high":2.09,"low":1.82,"close":1.82,"volume":693792,"rsi_14":20.98,"sma_20":2.49,"sma_60":2.72,"sma_120":3.05},{"date":"2025-03-11","open":1.8,"high":1.81,"low":1.53,"close":1.6,"volume":1507919,"rsi_14":20.07,"sma_20":2.44,"sma_60":2.69,"sma_120":3.03},{"date":"2025-03-12","open":1.62,"high":1.77,"low":1.62,"close":1.69,"volume":1540455,"rsi_14":24.68,"sma_20":2.38,"sma_60":2.66,"sma_120":3.01},{"date":"2025-03-13","open":1.8,"high":2.02,"low":1.63,"close":1.64,"volume":2128420,"rsi_14":24.37,"sma_20":2.33,"sma_60":2.63,"sma_120":2.99},{"date":"2025-03-14","open":1.65,"high":1.76,"low":1.64,"close":1.7,"volume":1034370,"rsi_14":17.59,"sma_20":2.28,"sma_60":2.6,"sma_120":2.97},{"date":"2025-03-17","open":1.68,"high":1.76,"low":1.56,"close":1.58,"volume":677213,"rsi_14":16.78,"sma_20":2.22,"sma_60":2.57,"sma_120":2.95},{"date":"2025-03-18","open":1.56,"high":1.6,"low":1.51,"close":1.55,"volume":851184,"rsi_14":17.59,"sma_20":2.16,"sma_60":2.54,"sma_120":2.93},{"date":"2025-03-19","open":1.59,"high":1.79,"low":1.59,"close":1.75,"volume":1182048,"rsi_14":27.13,"sma_20":2.13,"sma_60":2.52,"sma_120":2.92},{"date":"2025-03-20","open":1.72,"high":1.76,"low":1.64,"close":1.66,"volume":554117,"rsi_14":25.29,"sma_20":2.09,"sma_60":2.5,"sma_120":2.9},{"date":"2025-03-21","open":1.66,"high":1.8,"low":1.66,"close":1.76,"volume":2423538,"rsi_14":32.23,"sma_20":2.05,"sma_60":2.47,"sma_120":2.89},{"date":"2025-03-24","open":1.78,"high":1.83,"low":1.62,"close":1.65,"volume":760312,"rsi_14":31.1,"sma_20":2.0,"sma_60":2.45,"sma_120":2.87},{"date":"2025-03-25","open":1.64,"high":1.64,"low":1.55,"close":1.56,"volume":540247,"rsi_14":25.87,"sma_20":1.95,"sma_60":2.43,"sma_120":2.86},{"date":"2025-03-26","open":1.57,"high":1.61,"low":1.54,"close":1.58,"volume":473682,"rsi_14":27.19,"sma_20":1.91,"sma_60":2.4,"sma_120":2.84},{"date":"2025-03-27","open":1.57,"high":1.71,"low":1.55,"close":1.59,"volume":679916,"rsi_14":31.46,"sma_20":1.86,"sma_60":2.38,"sma_120":2.83},{"date":"2025-03-28","open":1.6,"high":1.61,"low":1.47,"close":1.49,"volume":906568,"rsi_14":37.11,"sma_20":1.81,"sma_60":2.35,"sma_120":2.81},{"date":"2025-03-31","open":1.45,"high":1.51,"low":1.43,"close":1.51,"volume":453358,"rsi_14":45.62,"sma_20":1.77,"sma_60":2.33,"sma_120":2.8},{"date":"2025-04-01","open":1.48,"high":1.52,"low":1.42,"close":1.42,"volume":288096,"rsi_14":37.61,"sma_20":1.72,"sma_60":2.31,"sma_120":2.79},{"date":"2025-04-02","open":1.4,"high":1.45,"low":1.38,"close":1.45,"volume":256213,"rsi_14":41.12,"sma_20":1.68,"sma_60":2.28,"sma_120":2.77},{"date":"2025-04-03","open":1.38,"high":1.43,"low":1.3,"close":1.31,"volume":476547,"rsi_14":33.04,"sma_20":1.62,"sma_60":2.26,"sma_120":2.76},{"date":"2025-04-04","open":1.27,"high":1.34,"low":1.24,"close":1.3,"volume":563475,"rsi_14":36.54,"sma_20":1.58,"sma_60":2.24,"sma_120":2.74},{"date":"2025-04-07","open":1.24,"high":1.3,"low":1.19,"close":1.25,"volume":799997,"rsi_14":35.85,"sma_20":1.55,"sma_60":2.22,"sma_120":2.73},{"date":"2025-04-08","open":1.28,"high":1.32,"low":1.13,"close":1.14,"volume":704073,"rsi_14":18.56,"sma_20":1.53,"sma_60":2.2,"sma_120":2.71},{"date":"2025-04-09","open":1.14,"high":1.37,"low":1.11,"close":1.36,"volume":851366,"rsi_14":36.36,"sma_20":1.51,"sma_60":2.18,"sma_120":2.7},{"date":"2025-04-10","open":1.36,"high":1.37,"low":1.22,"close":1.28,"volume":838133,"rsi_14":27.78,"sma_20":1.49,"sma_60":2.16,"sma_120":2.68},{"date":"2025-04-11","open":1.28,"high":1.28,"low":1.18,"close":1.2,"volume":628867,"rsi_14":28.57,"sma_20":1.47,"sma_60":2.14,"sma_120":2.66},{"date":"2025-04-14","open":1.24,"high":1.26,"low":1.15,"close":1.19,"volume":695262,"rsi_14":30.93,"sma_20":1.45,"sma_60":2.12,"sma_120":2.65},{"date":"2025-04-15","open":1.19,"high":1.27,"low":1.19,"close":1.23,"volume":409189,"rsi_14":32.32,"sma_20":1.43,"sma_60":2.1,"sma_120":2.63},{"date":"2025-04-16","open":1.21,"high":1.27,"low":1.18,"close":1.25,"volume":494474,"rsi_14":33.0,"sma_20":1.41,"sma_60":2.08,"sma_120":2.62},{"date":"2025-04-17","open":1.25,"high":1.27,"low":1.19,"close":1.22,"volume":411578,"rsi_14":35.48,"sma_20":1.39,"sma_60":2.05,"sma_120":2.6},{"date":"2025-04-21","open":1.2,"high":1.24,"low":1.17,"close":1.23,"volume":382264,"rsi_14":34.78,"sma_20":1.36,"sma_60":2.03,"sma_120":2.59},{"date":"2025-04-22","open":1.23,"high":1.31,"low":1.21,"close":1.29,"volume":354388,"rsi_14":42.7,"sma_20":1.34,"sma_60":2.01,"sma_120":2.57},{"date":"2025-04-23","open":1.36,"high":1.4,"low":1.28,"close":1.31,"volume":387412,"rsi_14":42.05,"sma_20":1.33,"sma_60":1.98,"sma_120":2.55},{"date":"2025-04-24","open":1.32,"high":1.36,"low":1.28,"close":1.3,"volume":312495,"rsi_14":49.33,"sma_20":1.32,"sma_60":1.96,"sma_120":2.54},{"date":"2025-04-25","open":1.33,"high":1.34,"low":1.27,"close":1.33,"volume":241844,"rsi_14":51.95,"sma_20":1.3,"sma_60":1.93,"sma_120":2.52},{"date":"2025-04-28","open":1.32,"high":1.35,"low":1.27,"close":1.34,"volume":212503,"rsi_14":56.16,"sma_20":1.3,"sma_60":1.91,"sma_120":2.51},{"date":"2025-04-29","open":1.33,"high":1.37,"low":1.31,"close":1.34,"volume":359656,"rsi_14":66.13,"sma_20":1.29,"sma_60":1.89,"sma_120":2.49},{"date":"2025-04-30","open":1.33,"high":1.35,"low":1.28,"close":1.34,"volume":343368,"rsi_14":47.5,"sma_20":1.28,"sma_60":1.87,"sma_120":2.48},{"date":"2025-05-01","open":1.34,"high":1.41,"low":1.3,"close":1.32,"volume":366428,"rsi_14":55.88,"sma_20":1.28,"sma_60":1.84,"sma_120":2.46},{"date":"2025-05-02","open":1.34,"high":1.41,"low":1.32,"close":1.38,"volume":226091,"rsi_14":78.12,"sma_20":1.28,"sma_60":1.82,"sma_120":2.45},{"date":"2025-05-05","open":1.38,"high":1.38,"low":1.32,"close":1.33,"volume":176124,"rsi_14":69.44,"sma_20":1.28,"sma_60":1.8,"sma_120":2.43},{"date":"2025-05-06","open":1.29,"high":1.33,"low":1.28,"close":1.29,"volume":181510,"rsi_14":58.33,"sma_20":1.28,"sma_60":1.77,"sma_120":2.41},{"date":"2025-05-07","open":1.35,"high":1.35,"low":1.27,"close":1.3,"volume":455755,"rsi_14":57.14,"sma_20":1.29,"sma_60":1.75,"sma_120":2.39},{"date":"2025-05-08","open":1.3,"high":1.38,"low":1.29,"close":1.38,"volume":237695,"rsi_14":70.0,"sma_20":1.29,"sma_60":1.73,"sma_120":2.37},{"date":"2025-05-09","open":1.38,"high":1.48,"low":1.34,"close":1.47,"volume":655971,"rsi_14":75.0,"sma_20":1.3,"sma_60":1.71,"sma_120":2.36},{"date":"2025-05-12","open":1.48,"high":1.55,"low":1.2,"close":1.21,"volume":826639,"rsi_14":43.8,"sma_20":1.3,"sma_60":1.68,"sma_120":2.34},{"date":"2025-05-13","open":1.24,"high":1.25,"low":1.12,"close":1.13,"volume":678339,"rsi_14":37.84,"sma_20":1.3,"sma_60":1.66,"sma_120":2.33},{"date":"2025-05-14","open":1.12,"high":1.21,"low":1.05,"close":1.12,"volume":1149093,"rsi_14":37.84,"sma_20":1.29,"sma_60":1.63,"sma_120":2.31},{"date":"2025-05-15","open":1.12,"high":1.14,"low":1.04,"close":1.09,"volume":586394,"rsi_14":33.78,"sma_20":1.29,"sma_60":1.61,"sma_120":2.29},{"date":"2025-05-16","open":1.12,"high":1.37,"low":1.08,"close":1.26,"volume":1417532,"rsi_14":45.56,"sma_20":1.29,"sma_60":1.59,"sma_120":2.27},{"date":"2025-05-19","open":1.22,"high":1.28,"low":1.21,"close":1.24,"volume":554992,"rsi_14":44.57,"sma_20":1.29,"sma_60":1.57,"sma_120":2.25},{"date":"2025-05-20","open":1.21,"high":1.3,"low":1.21,"close":1.25,"volume":456069,"rsi_14":45.16,"sma_20":1.29,"sma_60":1.54,"sma_120":2.23},{"date":"2025-05-21","open":1.28,"high":1.28,"low":1.16,"close":1.17,"volume":506520,"rsi_14":42.42,"sma_20":1.28,"sma_60":1.52,"sma_120":2.21},{"date":"2025-05-22","open":1.17,"high":1.2,"low":1.15,"close":1.16,"volume":669940,"rsi_14":38.3,"sma_20":1.27,"sma_60":1.5,"sma_120":2.19},{"date":"2025-05-23","open":1.14,"high":1.15,"low":1.11,"close":1.12,"volume":317621,"rsi_14":38.71,"sma_20":1.26,"sma_60":1.47,"sma_120":2.17},{"date":"2025-05-27","open":1.13,"high":1.33,"low":1.12,"close":1.28,"volume":966064,"rsi_14":49.52,"sma_20":1.26,"sma_60":1.45,"sma_120":2.15},{"date":"2025-05-28","open":1.27,"high":1.31,"low":1.24,"close":1.24,"volume":289526,"rsi_14":47.22,"sma_20":1.25,"sma_60":1.44,"sma_120":2.13},{"date":"2025-05-29","open":1.28,"high":1.32,"low":1.24,"close":1.24,"volume":295988,"rsi_14":43.0,"sma_20":1.25,"sma_60":1.42,"sma_120":2.11},{"date":"2025-05-30","open":1.24,"high":1.27,"low":1.16,"close":1.19,"volume":1975076,"rsi_14":35.42,"sma_20":1.24,"sma_60":1.4,"sma_120":2.09},{"date":"2025-06-02","open":1.18,"high":1.24,"low":1.15,"close":1.15,"volume":496509,"rsi_14":46.26,"sma_20":1.23,"sma_60":1.38,"sma_120":2.07},{"date":"2025-06-03","open":1.17,"high":1.36,"low":1.17,"close":1.35,"volume":977939,"rsi_14":62.79,"sma_20":1.23,"sma_60":1.36,"sma_120":2.06},{"date":"2025-06-04","open":1.36,"high":1.46,"low":1.23,"close":1.25,"volume":712763,"rsi_14":56.84,"sma_20":1.23,"sma_60":1.36,"sma_120":2.04},{"date":"2025-06-05","open":1.24,"high":1.29,"low":1.21,"close":1.22,"volume":364828,"rsi_14":56.84,"sma_20":1.23,"sma_60":1.35,"sma_120":2.02},{"date":"2025-06-06","open":1.26,"high":1.33,"low":1.24,"close":1.3,"volume":432048,"rsi_14":52.33,"sma_20":1.22,"sma_60":1.34,"sma_120":2.0},{"date":"2025-06-09","open":1.36,"high":1.5,"low":1.34,"close":1.43,"volume":606375,"rsi_14":59.79,"sma_20":1.22,"sma_60":1.34,"sma_120":1.98},{"date":"2025-06-10","open":1.4,"high":1.49,"low":1.37,"close":1.47,"volume":632366,"rsi_14":61.0,"sma_20":1.23,"sma_60":1.33,"sma_120":1.97},{"date":"2025-06-11","open":1.45,"high":1.74,"low":1.44,"close":1.65,"volume":2039224,"rsi_14":71.82,"sma_20":1.26,"sma_60":1.34,"sma_120":1.95},{"date":"2025-06-12","open":1.62,"high":1.64,"low":1.53,"close":1.54,"volume":736506,"rsi_14":65.83,"sma_20":1.28,"sma_60":1.34,"sma_120":1.94},{"date":"2025-06-13","open":1.5,"high":1.55,"low":1.42,"close":1.44,"volume":694943,"rsi_14":62.7,"sma_20":1.3,"sma_60":1.33,"sma_120":1.93},{"date":"2025-06-16","open":1.45,"high":1.56,"low":1.43,"close":1.55,"volume":513963,"rsi_14":61.16,"sma_20":1.31,"sma_60":1.33,"sma_120":1.91},{"date":"2025-06-17","open":1.52,"high":1.7,"low":1.52,"close":1.57,"volume":551788,"rsi_14":63.87,"sma_20":1.33,"sma_60":1.33,"sma_120":1.9},{"date":"2025-06-18","open":1.56,"high":1.6,"low":1.52,"close":1.58,"volume":504933,"rsi_14":64.17,"sma_20":1.34,"sma_60":1.32,"sma_120":1.89},{"date":"2025-06-20","open":1.62,"high":1.7,"low":1.54,"close":1.63,"volume":1993053,"rsi_14":68.33,"sma_20":1.37,"sma_60":1.33,"sma_120":1.88},{"date":"2025-06-23","open":1.62,"high":1.62,"low":1.45,"close":1.51,"volume":299215,"rsi_14":64.06,"sma_20":1.39,"sma_60":1.32,"sma_120":1.86},{"date":"2025-06-24","open":1.52,"high":1.59,"low":1.49,"close":1.5,"volume":351170,"rsi_14":56.62,"sma_20":1.4,"sma_60":1.32,"sma_120":1.85},{"date":"2025-06-25","open":1.49,"high":1.54,"low":1.32,"close":1.33,"volume":702499,"rsi_14":53.45,"sma_20":1.41,"sma_60":1.32,"sma_120":1.84},{"date":"2025-06-26","open":1.32,"high":1.38,"low":1.28,"close":1.34,"volume":445158,"rsi_14":55.26,"sma_20":1.41,"sma_60":1.32,"sma_120":1.82},{"date":"2025-06-27","open":1.33,"high":1.37,"low":1.28,"close":1.31,"volume":1504349,"rsi_14":50.46,"sma_20":1.42,"sma_60":1.32,"sma_120":1.81},{"date":"2025-06-30","open":1.31,"high":1.36,"low":1.3,"close":1.32,"volume":509852,"rsi_14":44.33,"sma_20":1.42,"sma_60":1.31,"sma_120":1.8},{"date":"2025-07-01","open":1.3,"high":1.45,"low":1.28,"close":1.41,"volume":1895899,"rsi_14":47.06,"sma_20":1.43,"sma_60":1.32,"sma_120":1.79},{"date":"2025-07-02","open":1.42,"high":1.56,"low":1.4,"close":1.55,"volume":765541,"rsi_14":44.9,"sma_20":1.44,"sma_60":1.32,"sma_120":1.78},{"date":"2025-07-03","open":1.57,"high":1.61,"low":1.52,"close":1.57,"volume":783447,"rsi_14":51.69,"sma_20":1.46,"sma_60":1.32,"sma_120":1.77},{"date":"2025-07-07","open":1.55,"high":1.67,"low":1.52,"close":1.55,"volume":894117,"rsi_14":56.79,"sma_20":1.48,"sma_60":1.33,"sma_120":1.76},{"date":"2025-07-08","open":1.56,"high":1.61,"low":1.54,"close":1.6,"volume":293357,"rsi_14":53.33,"sma_20":1.49,"sma_60":1.34,"sma_120":1.76},{"date":"2025-07-09","open":1.62,"high":1.66,"low":1.55,"close":1.59,"volume":291875,"rsi_14":51.35,"sma_20":1.5,"sma_60":1.34,"sma_120":1.75},{"date":"2025-07-10","open":1.58,"high":1.67,"low":1.57,"close":1.63,"volume":324025,"rsi_14":53.25,"sma_20":1.51,"sma_60":1.35,"sma_120":1.75},{"date":"2025-07-11","open":1.63,"high":1.63,"low":1.53,"close":1.54,"volume":323210,"rsi_14":44.44,"sma_20":1.5,"sma_60":1.35,"sma_120":1.74},{"date":"2025-07-14","open":1.52,"high":1.54,"low":1.41,"close":1.42,"volume":299972,"rsi_14":44.44,"sma_20":1.5,"sma_60":1.36,"sma_120":1.73},{"date":"2025-07-15","open":1.42,"high":1.48,"low":1.35,"close":1.36,"volume":478852,"rsi_14":42.11,"sma_20":1.49,"sma_60":1.36,"sma_120":1.72},{"date":"2025-07-16","open":1.36,"high":1.4,"low":1.33,"close":1.35,"volume":606885,"rsi_14":51.43,"sma_20":1.48,"sma_60":1.36,"sma_120":1.71},{"date":"2025-07-17","open":1.37,"high":1.5,"low":1.36,"close":1.5,"volume":3678577,"rsi_14":59.52,"sma_20":1.48,"sma_60":1.37,"sma_120":1.7},{"date":"2025-07-18","open":1.53,"high":1.53,"low":1.44,"close":1.46,"volume":394057,"rsi_14":58.82,"sma_20":1.47,"sma_60":1.37,"sma_120":1.69},{"date":"2025-07-21","open":1.47,"high":1.52,"low":1.45,"close":1.48,"volume":228831,"rsi_14":59.3,"sma_20":1.47,"sma_60":1.37,"sma_120":1.68},{"date":"2025-07-22","open":1.48,"high":1.61,"low":1.48,"close":1.6,"volume":720932,"rsi_14":60.67,"sma_20":1.47,"sma_60":1.38,"sma_120":1.67},{"date":"2025-07-23","open":1.6,"high":1.79,"low":1.59,"close":1.77,"volume":1082785,"rsi_14":61.96,"sma_20":1.48,"sma_60":1.38,"sma_120":1.66},{"date":"2025-07-24","open":1.77,"high":1.81,"low":1.49,"close":1.5,"volume":696023,"rsi_14":47.01,"sma_20":1.49,"sma_60":1.39,"sma_120":1.65},{"date":"2025-07-25","open":1.53,"high":1.61,"low":1.47,"close":1.6,"volume":397539,"rsi_14":52.0,"sma_20":1.51,"sma_60":1.39,"sma_120":1.64},{"date":"2025-07-28","open":1.6,"high":1.61,"low":1.53,"close":1.53,"volume":328139,"rsi_14":47.24,"sma_20":1.52,"sma_60":1.39,"sma_120":1.63},{"date":"2025-07-29","open":1.55,"high":1.55,"low":1.42,"close":1.43,"volume":419911,"rsi_14":44.12,"sma_20":1.52,"sma_60":1.4,"sma_120":1.62},{"date":"2025-07-30","open":1.44,"high":1.48,"low":1.35,"close":1.37,"volume":1305392,"rsi_14":40.58,"sma_20":1.52,"sma_60":1.4,"sma_120":1.61},{"date":"2025-07-31","open":1.36,"high":1.4,"low":1.3,"close":1.37,"volume":1056729,"rsi_14":43.41,"sma_20":1.51,"sma_60":1.4,"sma_120":1.6},{"date":"2025-08-01","open":1.32,"high":1.35,"low":1.28,"close":1.3,"volume":465599,"rsi_14":45.16,"sma_20":1.5,"sma_60":1.4,"sma_120":1.59},{"date":"2025-08-04","open":1.3,"high":1.37,"low":1.28,"close":1.36,"volume":311417,"rsi_14":50.0,"sma_20":1.49,"sma_60":1.4,"sma_120":1.57},{"date":"2025-08-05","open":1.36,"high":1.39,"low":1.31,"close":1.34,"volume":334352,"rsi_14":49.6,"sma_20":1.48,"sma_60":1.4,"sma_120":1.56},{"date":"2025-08-06","open":1.35,"high":1.42,"low":1.34,"close":1.34,"volume":1008964,"rsi_14":42.73,"sma_20":1.46,"sma_60":1.39,"sma_120":1.55},{"date":"2025-08-07","open":1.33,"high":1.66,"low":1.31,"close":1.64,"volume":3493409,"rsi_14":56.62,"sma_20":1.46,"sma_60":1.4,"sma_120":1.54},{"date":"2025-08-08","open":1.64,"high":1.88,"low":1.64,"close":1.84,"volume":1736921,"rsi_14":61.69,"sma_20":1.48,"sma_60":1.41,"sma_120":1.53},{"date":"2025-08-11","open":1.9,"high":2.15,"low":1.83,"close":1.89,"volume":1884647,"rsi_14":59.73,"sma_20":1.5,"sma_60":1.43,"sma_120":1.53},{"date":"2025-08-12","open":1.89,"high":1.99,"low":1.64,"close":1.86,"volume":935188,"rsi_14":53.41,"sma_20":1.53,"sma_60":1.44,"sma_120":1.52},{"date":"2025-08-13","open":1.88,"high":2.02,"low":1.84,"close":1.86,"volume":748990,"rsi_14":67.14,"sma_20":1.55,"sma_60":1.45,"sma_120":1.52},{"date":"2025-08-14","open":1.81,"high":1.87,"low":1.75,"close":1.82,"volume":504642,"rsi_14":61.11,"sma_20":1.57,"sma_60":1.46,"sma_120":1.51},{"date":"2025-08-15","open":1.84,"high":1.84,"low":1.72,"close":1.8,"volume":810364,"rsi_14":64.36,"sma_20":1.58,"sma_60":1.47,"sma_120":1.51},{"date":"2025-08-18","open":1.81,"high":1.92,"low":1.81,"close":1.85,"volume":893081,"rsi_14":73.6,"sma_20":1.6,"sma_60":1.48,"sma_120":1.5},{"date":"2025-08-19","open":1.85,"high":1.89,"low":1.77,"close":1.78,"volume":1137107,"rsi_14":72.78,"sma_20":1.61,"sma_60":1.49,"sma_120":1.49},{"date":"2025-08-20","open":1.76,"high":1.8,"low":1.62,"close":1.67,"volume":642163,"rsi_14":64.85,"sma_20":1.61,"sma_60":1.5,"sma_120":1.49},{"date":"2025-08-21","open":1.65,"high":1.7,"low":1.62,"close":1.66,"volume":886006,"rsi_14":68.95,"sma_20":1.62,"sma_60":1.5,"sma_120":1.48},{"date":"2025-08-22","open":1.7,"high":1.95,"low":1.69,"close":1.89,"volume":915753,"rsi_14":73.66,"sma_20":1.63,"sma_60":1.52,"sma_120":1.48},{"date":"2025-08-25","open":1.87,"high":1.94,"low":1.82,"close":1.87,"volume":940971,"rsi_14":73.66,"sma_20":1.65,"sma_60":1.53,"sma_120":1.47},{"date":"2025-08-26","open":1.87,"high":1.88,"low":1.78,"close":1.79,"volume":1222374,"rsi_14":68.75,"sma_20":1.66,"sma_60":1.54,"sma_120":1.47},{"date":"2025-08-27","open":1.8,"high":1.84,"low":1.76,"close":1.84,"volume":312487,"rsi_14":60.53,"sma_20":1.69,"sma_60":1.55,"sma_120":1.46},{"date":"2025-08-28","open":1.85,"high":1.9,"low":1.8,"close":1.84,"volume":265888,"rsi_14":50.0,"sma_20":1.71,"sma_60":1.56,"sma_120":1.46},{"date":"2025-08-29","open":1.85,"high":1.88,"low":1.81,"close":1.82,"volume":218807,"rsi_14":45.52,"sma_20":1.74,"sma_60":1.57,"sma_120":1.46},{"date":"2025-09-02","open":1.77,"high":1.8,"low":1.73,"close":1.73,"volume":391736,"rsi_14":41.77,"sma_20":1.76,"sma_60":1.57,"sma_120":1.46},{"date":"2025-09-03","open":1.72,"high":1.74,"low":1.69,"close":1.69,"volume":313196,"rsi_14":39.76,"sma_20":1.77,"sma_60":1.58,"sma_120":1.46},{"date":"2025-09-04","open":1.7,"high":1.75,"low":1.69,"close":1.74,"volume":415861,"rsi_14":45.24,"sma_20":1.79,"sma_60":1.59,"sma_120":1.46},{"date":"2025-09-05","open":1.75,"high":1.79,"low":1.74,"close":1.78,"volume":432629,"rsi_14":48.84,"sma_20":1.8,"sma_60":1.59,"sma_120":1.46},{"date":"2025-09-08","open":1.78,"high":1.93,"low":1.76,"close":1.92,"volume":984932,"rsi_14":53.68,"sma_20":1.8,"sma_60":1.6,"sma_120":1.47},{"date":"2025-09-09","open":1.92,"high":1.93,"low":1.82,"close":1.91,"volume":753255,"rsi_14":57.3,"sma_20":1.81,"sma_60":1.6,"sma_120":1.47},{"date":"2025-09-10","open":1.89,"high":1.91,"low":1.78,"close":1.84,"volume":660073,"rsi_14":60.0,"sma_20":1.81,"sma_60":1.61,"sma_120":1.47},{"date":"2025-09-11","open":1.86,"high":1.93,"low":1.85,"close":1.9,"volume":480216,"rsi_14":63.33,"sma_20":1.81,"sma_60":1.61,"sma_120":1.47},{"date":"2025-09-12","open":1.88,"high":1.92,"low":1.85,"close":1.9,"volume":526746,"rsi_14":50.75,"sma_20":1.81,"sma_60":1.62,"sma_120":1.47},{"date":"2025-09-15","open":1.91,"high":2.05,"low":1.9,"close":1.96,"volume":655165,"rsi_14":56.34,"sma_20":1.82,"sma_60":1.63,"sma_120":1.48},{"date":"2025-09-16","open":1.95,"high":1.95,"low":1.77,"close":1.88,"volume":638208,"rsi_14":56.34,"sma_20":1.82,"sma_60":1.63,"sma_120":1.48},{"date":"2025-09-17","open":1.88,"high":1.99,"low":1.86,"close":1.86,"volume":545352,"rsi_14":51.47,"sma_20":1.82,"sma_60":1.64,"sma_120":1.48},{"date":"2025-09-18","open":1.88,"high":1.94,"low":1.86,"close":1.89,"volume":584786,"rsi_14":53.52,"sma_20":1.84,"sma_60":1.64,"sma_120":1.48},{"date":"2025-09-19","open":1.88,"high":1.89,"low":1.75,"close":1.77,"volume":4817214,"rsi_14":46.91,"sma_20":1.84,"sma_60":1.65,"sma_120":1.48},{"date":"2025-09-22","open":1.74,"high":1.77,"low":1.7,"close":1.74,"volume":836608,"rsi_14":50.67,"sma_20":1.83,"sma_60":1.66,"sma_120":1.49},{"date":"2025-09-23","open":1.75,"high":1.79,"low":1.73,"close":1.75,"volume":319261,"rsi_14":54.17,"sma_20":1.83,"sma_60":1.66,"sma_120":1.49},{"date":"2025-09-24","open":1.75,"high":1.77,"low":1.72,"close":1.74,"volume":408228,"rsi_14":50.0,"sma_20":1.82,"sma_60":1.67,"sma_120":1.49},{"date":"2025-09-25","open":1.73,"high":1.73,"low":1.6,"close":1.61,"volume":424879,"rsi_14":38.96,"sma_20":1.81,"sma_60":1.67,"sma_120":1.49},{"date":"2025-09-26","open":1.62,"high":1.62,"low":1.55,"close":1.56,"volume":480483,"rsi_14":23.53,"sma_20":1.8,"sma_60":1.67,"sma_120":1.5},{"date":"2025-09-29","open":1.55,"high":1.56,"low":1.51,"close":1.54,"volume":795176,"rsi_14":23.19,"sma_20":1.79,"sma_60":1.67,"sma_120":1.5},{"date":"2025-09-30","open":1.51,"high":1.55,"low":1.51,"close":1.53,"volume":408821,"rsi_14":25.4,"sma_20":1.78,"sma_60":1.67,"sma_120":1.5},{"date":"2025-10-01","open":1.51,"high":1.56,"low":1.5,"close":1.5,"volume":421917,"rsi_14":16.67,"sma_20":1.77,"sma_60":1.67,"sma_120":1.5},{"date":"2025-10-02","open":1.5,"high":1.5,"low":1.44,"close":1.46,"volume":472999,"rsi_14":15.62,"sma_20":1.75,"sma_60":1.67,"sma_120":1.51},{"date":"2025-10-03","open":1.46,"high":1.53,"low":1.46,"close":1.49,"volume":385898,"rsi_14":11.48,"sma_20":1.74,"sma_60":1.67,"sma_120":1.51},{"date":"2025-10-06","open":1.49,"high":1.53,"low":1.47,"close":1.52,"volume":616129,"rsi_14":17.86,"sma_20":1.72,"sma_60":1.67,"sma_120":1.51},{"date":"2025-10-07","open":1.52,"high":1.54,"low":1.46,"close":1.46,"volume":280403,"rsi_14":16.67,"sma_20":1.69,"sma_60":1.67,"sma_120":1.51},{"date":"2025-10-08","open":1.47,"high":1.55,"low":1.46,"close":1.5,"volume":303911,"rsi_14":18.03,"sma_20":1.68,"sma_60":1.67,"sma_120":1.51},{"date":"2025-10-09","open":1.49,"high":1.52,"low":1.49,"close":1.52,"volume":361460,"rsi_14":25.49,"sma_20":1.66,"sma_60":1.67,"sma_120":1.52},{"date":"2025-10-10","open":1.51,"high":1.55,"low":1.47,"close":1.48,"volume":477216,"rsi_14":25.0,"sma_20":1.64,"sma_60":1.67,"sma_120":1.52},{"date":"2025-10-13","open":1.46,"high":1.5,"low":1.38,"close":1.44,"volume":615547,"rsi_14":21.82,"sma_20":1.61,"sma_60":1.67,"sma_120":1.52},{"date":"2025-10-14","open":1.41,"high":1.51,"low":1.39,"close":1.5,"volume":405456,"rsi_14":30.0,"sma_20":1.59,"sma_60":1.67,"sma_120":1.52},{"date":"2025-10-15","open":1.52,"high":1.58,"low":1.45,"close":1.49,"volume":365213,"rsi_14":37.5,"sma_20":1.57,"sma_60":1.67,"sma_120":1.52},{"date":"2025-10-16","open":1.49,"high":1.52,"low":1.43,"close":1.44,"volume":234166,"rsi_14":37.5,"sma_20":1.55,"sma_60":1.66,"sma_120":1.52},{"date":"2025-10-17","open":1.43,"high":1.45,"low":1.35,"close":1.37,"volume":327452,"rsi_14":33.96,"sma_20":1.53,"sma_60":1.66,"sma_120":1.52},{"date":"2025-10-20","open":1.38,"high":1.42,"low":1.36,"close":1.37,"volume":617223,"rsi_14":34.62,"sma_20":1.51,"sma_60":1.66,"sma_120":1.52},{"date":"2025-10-21","open":1.38,"high":1.49,"low":1.35,"close":1.45,"volume":298419,"rsi_14":45.61,"sma_20":1.5,"sma_60":1.66,"sma_120":1.53},{"date":"2025-10-22","open":1.47,"high":1.47,"low":1.42,"close":1.44,"volume":321943,"rsi_14":48.15,"sma_20":1.48,"sma_60":1.66,"sma_120":1.53},{"date":"2025-10-23","open":1.45,"high":1.5,"low":1.4,"close":1.45,"volume":318785,"rsi_14":46.15,"sma_20":1.48,"sma_60":1.66,"sma_120":1.53},{"date":"2025-10-24","open":1.46,"high":1.53,"low":1.46,"close":1.5,"volume":202892,"rsi_14":48.15,"sma_20":1.47,"sma_60":1.66,"sma_120":1.53},{"date":"2025-10-27","open":1.5,"high":1.53,"low":1.45,"close":1.46,"volume":294674,"rsi_14":50.0,"sma_20":1.47,"sma_60":1.66,"sma_120":1.53},{"date":"2025-10-28","open":1.44,"high":1.47,"low":1.43,"close":1.43,"volume":241577,"rsi_14":43.14,"sma_20":1.46,"sma_60":1.67,"sma_120":1.53},{"date":"2025-10-29","open":1.42,"high":1.42,"low":1.35,"close":1.36,"volume":265614,"rsi_14":35.71,"sma_20":1.46,"sma_60":1.67,"sma_120":1.53},{"date":"2025-10-30","open":1.34,"high":1.42,"low":1.28,"close":1.29,"volume":506285,"rsi_14":34.19,"sma_20":1.45,"sma_60":1.66,"sma_120":1.53},{"date":"2025-10-31","open":1.3,"high":1.31,"low":1.26,"close":1.28,"volume":683356,"rsi_14":35.71,"sma_20":1.44,"sma_60":1.66,"sma_120":1.53},{"date":"2025-11-03","open":1.3,"high":1.3,"low":1.24,"close":1.27,"volume":382662,"rsi_14":27.45,"sma_20":1.43,"sma_60":1.65,"sma_120":1.53},{"date":"2025-11-04","open":1.26,"high":1.27,"low":1.22,"close":1.23,"volume":346009,"rsi_14":25.93,"sma_20":1.41,"sma_60":1.64,"sma_120":1.53},{"date":"2025-11-05","open":1.23,"high":1.31,"low":1.23,"close":1.23,"volume":1244571,"rsi_14":28.57,"sma_20":1.4,"sma_60":1.63,"sma_120":1.53},{"date":"2025-11-06","open":1.23,"high":1.31,"low":1.12,"close":1.2,"volume":1104702,"rsi_14":31.11,"sma_20":1.38,"sma_60":1.62,"sma_120":1.53},{"date":"2025-11-07","open":1.21,"high":1.25,"low":1.12,"close":1.13,"volume":593173,"rsi_14":26.92,"sma_20":1.37,"sma_60":1.61,"sma_120":1.53},{"date":"2025-11-10","open":1.16,"high":1.36,"low":1.15,"close":1.27,"volume":1118401,"rsi_14":34.48,"sma_20":1.36,"sma_60":1.6,"sma_120":1.53},{"date":"2025-11-11","open":1.29,"high":1.39,"low":1.27,"close":1.34,"volume":825200,"rsi_14":42.19,"sma_20":1.35,"sma_60":1.59,"sma_120":1.53},{"date":"2025-11-12","open":1.34,"high":1.38,"low":1.27,"close":1.3,"volume":469149,"rsi_14":38.81,"sma_20":1.34,"sma_60":1.58,"sma_120":1.53},{"date":"2025-11-13","open":1.3,"high":1.31,"low":1.19,"close":1.2,"volume":348514,"rsi_14":29.17,"sma_20":1.33,"sma_60":1.57,"sma_120":1.54},{"date":"2025-11-14","open":1.18,"high":1.19,"low":1.14,"close":1.15,"volume":352380,"rsi_14":28.77,"sma_20":1.32,"sma_60":1.56,"sma_120":1.53},{"date":"2025-11-17","open":1.13,"high":1.16,"low":1.06,"close":1.08,"volume":409226,"rsi_14":27.27,"sma_20":1.3,"sma_60":1.55,"sma_120":1.53},{"date":"2025-11-18","open":1.08,"high":1.1,"low":1.05,"close":1.07,"volume":352327,"rsi_14":29.58,"sma_20":1.28,"sma_60":1.54,"sma_120":1.53},{"date":"2025-11-19","open":1.1,"high":1.11,"low":1.03,"close":1.03,"volume":412654,"rsi_14":30.66,"sma_20":1.26,"sma_60":1.52,"sma_120":1.53},{"date":"2025-11-20","open":1.07,"high":1.08,"low":0.95,"close":0.96,"volume":650595,"rsi_14":28.31,"sma_20":1.24,"sma_60":1.51,"sma_120":1.53},{"date":"2025-11-21","open":0.96,"high":1.03,"low":0.96,"close":1.0,"volume":508513,"rsi_14":32.28,"sma_20":1.21,"sma_60":1.5,"sma_120":1.53},{"date":"2025-11-24","open":1.02,"high":1.02,"low":0.9,"close":0.91,"volume":722927,"rsi_14":30.44,"sma_20":1.19,"sma_60":1.48,"sma_120":1.52},{"date":"2025-11-25","open":0.9,"high":0.95,"low":0.9,"close":0.92,"volume":341878,"rsi_14":30.85,"sma_20":1.16,"sma_60":1.47,"sma_120":1.52},{"date":"2025-11-26","open":0.91,"high":0.94,"low":0.9,"close":0.94,"volume":576440,"rsi_14":34.06,"sma_20":1.14,"sma_60":1.45,"sma_120":1.52},{"date":"2025-11-28","open":0.94,"high":0.97,"low":0.94,"close":0.95,"volume":197333,"rsi_14":38.08,"sma_20":1.12,"sma_60":1.44,"sma_120":1.51},{"date":"2025-12-01","open":0.94,"high":0.99,"low":0.92,"close":0.93,"volume":534847,"rsi_14":23.24,"sma_20":1.1,"sma_60":1.43,"sma_120":1.51},{"date":"2025-12-02","open":0.97,"high":0.97,"low":0.9,"close":0.91,"volume":730454,"rsi_14":13.38,"sma_20":1.09,"sma_60":1.41,"sma_120":1.5},{"date":"2025-12-03","open":0.94,"high":0.96,"low":0.93,"close":0.96,"volume":502712,"rsi_14":21.28,"sma_20":1.07,"sma_60":1.39,"sma_120":1.5},{"date":"2025-12-04","open":0.97,"high":1.01,"low":0.96,"close":0.96,"volume":428653,"rsi_14":26.18,"sma_20":1.06,"sma_60":1.38,"sma_120":1.49},{"date":"2025-12-05","open":0.96,"high":0.96,"low":0.85,"close":0.86,"volume":1043574,"rsi_14":23.61,"sma_20":1.04,"sma_60":1.36,"sma_120":1.49},{"date":"2025-12-08","open":0.9,"high":0.94,"low":0.83,"close":0.86,"volume":1545108,"rsi_14":27.51,"sma_20":1.03,"sma_60":1.34,"sma_120":1.48},{"date":"2025-12-09","open":0.86,"high":0.92,"low":0.86,"close":0.88,"volume":761662,"rsi_14":30.8,"sma_20":1.01,"sma_60":1.33,"sma_120":1.48},{"date":"2025-12-10","open":0.87,"high":0.91,"low":0.87,"close":0.9,"volume":556836,"rsi_14":35.84,"sma_20":0.99,"sma_60":1.31,"sma_120":1.47},{"date":"2025-12-11","open":0.9,"high":0.98,"low":0.89,"close":0.96,"volume":865580,"rsi_14":50.69,"sma_20":0.97,"sma_60":1.3,"sma_120":1.47},{"date":"2025-12-12","open":0.96,"high":0.98,"low":0.89,"close":0.9,"volume":546936,"rsi_14":39.88,"sma_20":0.96,"sma_60":1.28,"sma_120":1.46},{"date":"2025-12-15","open":0.92,"high":0.92,"low":0.84,"close":0.84,"volume":2142275,"rsi_14":42.37,"sma_20":0.94,"sma_60":1.26,"sma_120":1.46},{"date":"2025-12-16","open":0.85,"high":0.9,"low":0.8,"close":0.84,"volume":2317795,"rsi_14":41.68,"sma_20":0.93,"sma_60":1.25,"sma_120":1.45},{"date":"2025-12-17","open":0.83,"high":0.85,"low":0.82,"close":0.85,"volume":2255929,"rsi_14":40.04,"sma_20":0.92,"sma_60":1.23,"sma_120":1.45},{"date":"2025-12-18","open":0.86,"high":0.91,"low":0.84,"close":0.91,"volume":1761315,"rsi_14":46.29,"sma_20":0.91,"sma_60":1.22,"sma_120":1.45},{"date":"2025-12-19","open":0.91,"high":0.94,"low":0.86,"close":0.91,"volume":3785015,"rsi_14":48.38,"sma_20":0.91,"sma_60":1.21,"sma_120":1.44},{"date":"2025-12-22","open":0.89,"high":0.93,"low":0.86,"close":0.9,"volume":767804,"rsi_14":48.57,"sma_20":0.91,"sma_60":1.2,"sma_120":1.44},{"date":"2025-12-23","open":0.88,"high":0.91,"low":0.85,"close":0.85,"volume":668601,"rsi_14":38.68,"sma_20":0.9,"sma_60":1.19,"sma_120":1.43},{"date":"2025-12-24","open":0.86,"high":0.9,"low":0.85,"close":0.88,"volume":377726,"rsi_14":41.73,"sma_20":0.9,"sma_60":1.18,"sma_120":1.42},{"date":"2025-12-26","open":0.89,"high":0.92,"low":0.84,"close":0.89,"volume":452015,"rsi_14":53.63,"sma_20":0.9,"sma_60":1.16,"sma_120":1.42},{"date":"2025-12-29","open":0.89,"high":0.9,"low":0.85,"close":0.86,"volume":456454,"rsi_14":49.62,"sma_20":0.89,"sma_60":1.15,"sma_120":1.41},{"date":"2025-12-30","open":0.85,"high":0.89,"low":0.85,"close":0.86,"volume":475594,"rsi_14":47.06,"sma_20":0.89,"sma_60":1.14,"sma_120":1.41},{"date":"2025-12-31","open":0.86,"high":0.89,"low":0.82,"close":0.88,"volume":1228442,"rsi_14":47.84,"sma_20":0.89,"sma_60":1.13,"sma_120":1.4},{"date":"2026-01-02","open":0.85,"high":0.88,"low":0.79,"close":0.82,"volume":1504574,"rsi_14":32.03,"sma_20":0.88,"sma_60":1.12,"sma_120":1.4},{"date":"2026-01-05","open":0.81,"high":0.85,"low":0.79,"close":0.83,"volume":770647,"rsi_14":40.68,"sma_20":0.87,"sma_60":1.11,"sma_120":1.39},{"date":"2026-01-06","open":0.84,"high":0.92,"low":0.83,"close":0.92,"volume":670508,"rsi_14":59.73,"sma_20":0.88,"sma_60":1.1,"sma_120":1.39},{"date":"2026-01-07","open":0.91,"high":0.91,"low":0.86,"close":0.89,"volume":426631,"rsi_14":55.78,"sma_20":0.88,"sma_60":1.09,"sma_120":1.38},{"date":"2026-01-08","open":0.88,"high":0.89,"low":0.86,"close":0.87,"volume":811764,"rsi_14":52.52,"sma_20":0.88,"sma_60":1.08,"sma_120":1.38},{"date":"2026-01-09","open":0.87,"high":0.89,"low":0.84,"close":0.88,"volume":562697,"rsi_14":45.49,"sma_20":0.88,"sma_60":1.07,"sma_120":1.37},{"date":"2026-01-12","open":0.88,"high":0.9,"low":0.87,"close":0.87,"volume":342786,"rsi_14":44.65,"sma_20":0.87,"sma_60":1.06,"sma_120":1.37},{"date":"2026-01-13","open":0.88,"high":0.9,"low":0.82,"close":0.83,"volume":492959,"rsi_14":41.6,"sma_20":0.87,"sma_60":1.05,"sma_120":1.36},{"date":"2026-01-14","open":0.83,"high":0.85,"low":0.79,"close":0.8,"volume":462477,"rsi_14":42.76,"sma_20":0.87,"sma_60":1.04,"sma_120":1.35},{"date":"2026-01-15","open":0.81,"high":0.84,"low":0.78,"close":0.82,"volume":449859,"rsi_14":41.59,"sma_20":0.87,"sma_60":1.03,"sma_120":1.35},{"date":"2026-01-16","open":0.83,"high":0.84,"low":0.81,"close":0.83,"volume":253439,"rsi_14":42.38,"sma_20":0.87,"sma_60":1.02,"sma_120":1.34},{"date":"2026-01-20","open":0.81,"high":0.83,"low":0.79,"close":0.79,"volume":417276,"rsi_14":41.2,"sma_20":0.86,"sma_60":1.01,"sma_120":1.33},{"date":"2026-01-21","open":0.79,"high":0.82,"low":0.76,"close":0.8,"volume":1004008,"rsi_14":42.35,"sma_20":0.85,"sma_60":1.0,"sma_120":1.33},{"date":"2026-01-22","open":0.8,"high":0.86,"low":0.79,"close":0.83,"volume":678236,"rsi_14":44.55,"sma_20":0.85,"sma_60":0.99,"sma_120":1.33},{"date":"2026-01-23","open":0.84,"high":0.85,"low":0.82,"close":0.85,"volume":33092,"rsi_14":54.52,"sma_20":0.85,"sma_60":0.98,"sma_120":1.32},{"date":"2026-01-26","open":0.86,"high":1.04,"low":0.84,"close":0.99,"volume":54652,"rsi_14":66.27,"sma_20":0.86,"sma_60":0.97,"sma_120":1.32},{"date":"2026-01-27","open":1.02,"high":1.03,"low":0.91,"close":0.97,"volume":29944,"rsi_14":56.16,"sma_20":0.86,"sma_60":0.97,"sma_120":1.32},{"date":"2026-01-28","open":0.97,"high":1.04,"low":0.93,"close":1.03,"volume":20748,"rsi_14":65.48,"sma_20":0.87,"sma_60":0.96,"sma_120":1.31},{"date":"2026-01-29","open":1.04,"high":1.04,"low":0.94,"close":1.03,"volume":23632,"rsi_14":67.67,"sma_20":0.88,"sma_60":0.96,"sma_120":1.31},{"date":"2026-01-30","open":0.99,"high":1.08,"low":0.98,"close":1.08,"volume":37576,"rsi_14":70.48,"sma_20":0.89,"sma_60":0.95,"sma_120":1.3},{"date":"2026-02-02","open":1.07,"high":1.15,"low":1.03,"close":1.14,"volume":36960,"rsi_14":74.49,"sma_20":0.9,"sma_60":0.95,"sma_120":1.3},{"date":"2026-02-03","open":1.14,"high":1.14,"low":0.95,"close":0.98,"volume":27696,"rsi_14":60.95,"sma_20":0.91,"sma_60":0.95,"sma_120":1.29},{"date":"2026-02-04","open":0.97,"high":0.97,"low":0.77,"close":0.77,"volume":77144,"rsi_14":48.38,"sma_20":0.9,"sma_60":0.94,"sma_120":1.28},{"date":"2026-02-05","open":0.76,"high":0.8,"low":0.73,"close":0.73,"volume":47944,"rsi_14":44.97,"sma_20":0.89,"sma_60":0.93,"sma_120":1.27},{"date":"2026-02-06","open":0.73,"high":0.77,"low":0.73,"close":0.76,"volume":30876,"rsi_14":45.9,"sma_20":0.89,"sma_60":0.93,"sma_120":1.26},{"date":"2026-02-09","open":0.76,"high":0.76,"low":0.68,"close":0.69,"volume":601441,"rsi_14":37.39,"sma_20":0.84,"sma_60":0.98,"sma_120":1.32},{"date":"2026-02-10","open":0.71,"high":0.76,"low":0.62,"close":0.62,"volume":723461,"rsi_14":30.95,"sma_20":0.83,"sma_60":0.96,"sma_120":1.31},{"date":"2026-02-11","open":0.63,"high":0.63,"low":0.53,"close":0.6,"volume":1386045,"rsi_14":17.31,"sma_20":0.81,"sma_60":0.95,"sma_120":1.31},{"date":"2026-02-12","open":0.6,"high":0.69,"low":0.56,"close":0.61,"volume":699775,"rsi_14":21.08,"sma_20":0.8,"sma_60":0.94,"sma_120":1.3},{"date":"2026-02-13","open":0.63,"high":0.64,"low":0.58,"close":0.58,"volume":427122,"rsi_14":20.39,"sma_20":0.79,"sma_60":0.93,"sma_120":1.29},{"date":"2026-02-17","open":0.59,"high":0.62,"low":0.55,"close":0.59,"volume":797776,"rsi_14":20.78,"sma_20":0.77,"sma_60":0.92,"sma_120":1.28},{"date":"2026-02-18","open":0.59,"high":0.62,"low":0.59,"close":0.6,"volume":13536,"rsi_14":22.29,"sma_20":0.81,"sma_60":0.86,"sma_120":1.19},{"date":"2026-02-19","open":0.6,"high":0.62,"low":0.55,"close":0.62,"volume":13584,"rsi_14":23.95,"sma_20":0.8,"sma_60":0.86,"sma_120":1.18},{"date":"2026-02-20","open":0.62,"high":0.65,"low":0.59,"close":0.62,"volume":291628,"rsi_14":19.15,"sma_20":0.79,"sma_60":0.85,"sma_120":1.17},{"date":"2026-02-23","open":0.63,"high":0.63,"low":0.55,"close":0.55,"volume":19660,"rsi_14":10.96,"sma_20":0.78,"sma_60":0.84,"sma_120":1.16},{"date":"2026-02-24","open":0.55,"high":0.58,"low":0.5,"close":0.5,"volume":852580,"rsi_14":22.27,"sma_20":0.75,"sma_60":0.89,"sma_120":1.26},{"date":"2026-02-25","open":0.51,"high":0.57,"low":0.5,"close":0.55,"volume":1221781,"rsi_14":30.01,"sma_20":0.73,"sma_60":0.88,"sma_120":1.25},{"date":"2026-02-26","open":0.55,"high":0.58,"low":0.54,"close":0.54,"volume":856237,"rsi_14":27.03,"sma_20":0.71,"sma_60":0.87,"sma_120":1.24},{"date":"2026-02-27","open":0.56,"high":0.56,"low":0.51,"close":0.52,"volume":915215,"rsi_14":24.73,"sma_20":0.69,"sma_60":0.86,"sma_120":1.23},{"date":"2026-03-02","open":0.53,"high":0.57,"low":0.51,"close":0.55,"volume":1122423,"rsi_14":30.14,"sma_20":0.68,"sma_60":0.85,"sma_120":1.22},{"date":"2026-03-03","open":0.49,"high":0.64,"low":0.49,"close":0.55,"volume":1847528,"rsi_14":29.29,"sma_20":0.66,"sma_60":0.84,"sma_120":1.21},{"date":"2026-03-04","open":0.55,"high":0.57,"low":0.55,"close":0.57,"volume":571243,"rsi_14":27.35,"sma_20":0.65,"sma_60":0.82,"sma_120":1.2},{"date":"2026-03-05","open":0.63,"high":0.68,"low":0.58,"close":0.61,"volume":1548572,"rsi_14":40.91,"sma_20":0.64,"sma_60":0.82,"sma_120":1.19},{"date":"2026-03-06","open":0.61,"high":0.65,"low":0.59,"close":0.64,"volume":548879,"rsi_14":52.04,"sma_20":0.63,"sma_60":0.81,"sma_120":1.18},{"date":"2026-03-09","open":0.63,"high":0.64,"low":0.6,"close":0.63,"volume":634449,"rsi_14":54.37,"sma_20":0.62,"sma_60":0.8,"sma_120":1.17},{"date":"2026-03-10","open":0.67,"high":0.73,"low":0.66,"close":0.67,"volume":1120018,"rsi_14":57.0,"sma_20":0.61,"sma_60":0.8,"sma_120":1.16},{"date":"2026-03-11","open":0.68,"high":0.75,"low":0.68,"close":0.75,"volume":1320742,"rsi_14":67.33,"sma_20":0.61,"sma_60":0.79,"sma_120":1.15},{"date":"2026-03-12","open":0.75,"high":0.84,"low":0.71,"close":0.74,"volume":1146327,"rsi_14":65.2,"sma_20":0.61,"sma_60":0.79,"sma_120":1.14},{"date":"2026-03-13","open":0.71,"high":0.79,"low":0.71,"close":0.74,"volume":715708,"rsi_14":63.0,"sma_20":0.61,"sma_60":0.78,"sma_120":1.13},{"date":"2026-03-16","open":0.77,"high":0.81,"low":0.75,"close":0.78,"volume":866424,"rsi_14":86.29,"sma_20":0.62,"sma_60":0.78,"sma_120":1.12},{"date":"2026-03-17","open":0.78,"high":0.83,"low":0.76,"close":0.78,"volume":795432,"rsi_14":84.1,"sma_20":0.63,"sma_60":0.78,"sma_120":1.12},{"date":"2026-03-18","open":0.77,"high":0.82,"low":0.76,"close":0.82,"volume":990783,"rsi_14":88.49,"sma_20":0.64,"sma_60":0.78,"sma_120":1.11},{"date":"2026-03-19","open":0.8,"high":0.84,"low":0.77,"close":0.79,"volume":1276071,"rsi_14":87.87,"sma_20":0.65,"sma_60":0.78,"sma_120":1.1},{"date":"2026-03-20","open":0.8,"high":0.82,"low":0.74,"close":0.77,"volume":1644478,"rsi_14":80.51,"sma_20":0.66,"sma_60":0.77,"sma_120":1.09},{"date":"2026-03-23","open":0.78,"high":0.81,"low":0.76,"close":0.78,"volume":491526,"rsi_14":81.91,"sma_20":0.66,"sma_60":0.77,"sma_120":1.08},{"date":"2026-03-24","open":0.78,"high":0.84,"low":0.77,"close":0.79,"volume":868008,"rsi_14":80.92,"sma_20":0.68,"sma_60":0.77,"sma_120":1.07},{"date":"2026-03-25","open":0.83,"high":0.88,"low":0.8,"close":0.82,"volume":1172216,"rsi_14":80.91,"sma_20":0.69,"sma_60":0.77,"sma_120":1.06},{"date":"2026-03-26","open":0.83,"high":0.92,"low":0.81,"close":0.9,"volume":2216979,"rsi_14":83.27,"sma_20":0.71,"sma_60":0.77,"sma_120":1.06},{"date":"2026-03-27","open":20.63,"high":26.29,"low":20.63,"close":25.57,"volume":189777,"rsi_14":99.77,"sma_20":1.96,"sma_60":1.18,"sma_120":1.25},{"date":"2026-03-30","open":25.54,"high":28.07,"low":25.48,"close":27.49,"volume":167165,"rsi_14":99.79,"sma_20":3.31,"sma_60":1.62,"sma_120":1.47},{"date":"2026-03-31","open":27.51,"high":27.63,"low":20.3,"close":21.14,"volume":233212,"rsi_14":80.7,"sma_20":4.34,"sma_60":1.96,"sma_120":1.63},{"date":"2026-04-01","open":21.06,"high":21.23,"low":17.87,"close":19.19,"volume":139320,"rsi_14":76.25,"sma_20":5.27,"sma_60":2.26,"sma_120":1.77},{"date":"2026-04-02","open":19.09,"high":22.35,"low":18.35,"close":21.75,"volume":70002,"rsi_14":77.86,"sma_20":6.33,"sma_60":2.61,"sma_120":1.94},{"date":"2026-04-06","open":21.56,"high":24.23,"low":21.56,"close":23.55,"volume":50563,"rsi_14":78.85,"sma_20":7.47,"sma_60":2.99,"sma_120":2.12},{"date":"2026-04-07","open":23.4,"high":24.66,"low":22.6,"close":23.66,"volume":83143,"rsi_14":78.91,"sma_20":8.62,"sma_60":3.37,"sma_120":2.3},{"date":"2026-04-08","open":23.55,"high":25.0,"low":22.09,"close":23.4,"volume":82122,"rsi_14":78.37,"sma_20":9.76,"sma_60":3.74,"sma_120":2.48},{"date":"2026-04-09","open":23.27,"high":26.31,"low":23.27,"close":25.83,"volume":81532,"rsi_14":79.66,"sma_20":11.01,"sma_60":4.16,"sma_120":2.68},{"date":"2026-04-10","open":25.84,"high":27.23,"low":25.84,"close":26.58,"volume":79883,"rsi_14":80.06,"sma_20":12.31,"sma_60":4.59,"sma_120":2.89},{"date":"2026-04-13","open":26.55,"high":29.44,"low":26.55,"close":29.14,"volume":75916,"rsi_14":81.18,"sma_20":13.73,"sma_60":5.06,"sma_120":3.12},{"date":"2026-04-14","open":29.0,"high":30.0,"low":27.5,"close":27.91,"volume":83342,"rsi_14":79.04,"sma_20":15.08,"sma_60":5.51,"sma_120":3.34},{"date":"2026-04-15","open":27.85,"high":29.34,"low":27.85,"close":28.43,"volume":76895,"rsi_14":79.25,"sma_20":16.47,"sma_60":5.97,"sma_120":3.57},{"date":"2026-04-16","open":28.59,"high":29.13,"low":27.19,"close":27.86,"volume":66954,"rsi_14":78.27,"sma_20":17.82,"sma_60":6.42,"sma_120":3.79},{"date":"2026-04-17","open":27.79,"high":30.92,"low":27.79,"close":30.69,"volume":73722,"rsi_14":59.91,"sma_20":19.31,"sma_60":6.92,"sma_120":4.03},{"date":"2026-04-20","open":30.17,"high":33.87,"low":30.08,"close":33.76,"volume":109403,"rsi_14":61.62,"sma_20":20.96,"sma_60":7.46,"sma_120":4.3},{"date":"2026-04-21","open":34.06,"high":35.27,"low":31.73,"close":32.49,"volume":86513,"rsi_14":75.9,"sma_20":22.55,"sma_60":7.99,"sma_120":4.56},{"date":"2026-04-22","open":32.64,"high":33.97,"low":32.11,"close":32.43,"volume":79181,"rsi_14":83.07,"sma_20":24.13,"sma_60":8.52,"sma_120":4.82},{"date":"2026-04-23","open":31.9,"high":33.48,"low":31.03,"close":32.62,"volume":66942,"rsi_14":80.79,"sma_20":25.72,"sma_60":9.05,"sma_120":5.07},{"date":"2026-04-24","open":32.01,"high":33.98,"low":32.01,"close":33.39,"volume":60973,"rsi_14":79.6,"sma_20":27.34,"sma_60":9.59,"sma_120":5.34},{"date":"2026-04-27","open":33.19,"high":34.82,"low":32.66,"close":34.6,"volume":77819,"rsi_14":80.87,"sma_20":27.8,"sma_60":10.15,"sma_120":5.62},{"date":"2026-04-28","open":34.03,"high":36.5,"low":33.34,"close":36.32,"volume":72341,"rsi_14":83.68,"sma_20":28.24,"sma_60":10.74,"sma_120":5.91},{"date":"2026-04-29","open":36.2,"high":36.32,"low":32.3,"close":33.1,"volume":108303,"rsi_14":68.2,"sma_20":28.84,"sma_60":11.28,"sma_120":6.17},{"date":"2026-04-30","open":32.47,"high":35.92,"low":32.47,"close":34.27,"volume":75385,"rsi_14":68.86,"sma_20":29.59,"sma_60":11.84,"sma_120":6.44},{"date":"2026-05-01","open":34.28,"high":37.44,"low":34.28,"close":36.96,"volume":77576,"rsi_14":69.05,"sma_20":30.35,"sma_60":12.44,"sma_120":6.74},{"date":"2026-05-04","open":36.7,"high":38.78,"low":36.4,"close":36.63,"volume":78619,"rsi_14":72.22,"sma_20":31.0,"sma_60":13.04,"sma_120":7.03},{"date":"2026-05-05","open":36.62,"high":38.05,"low":36.2,"close":37.78,"volume":71356,"rsi_14":73.09,"sma_20":31.71,"sma_60":13.65,"sma_120":7.34},{"date":"2026-05-06","open":36.8,"high":43.82,"low":34.4,"close":43.56,"volume":112349,"rsi_14":80.83,"sma_20":32.72,"sma_60":14.36,"sma_120":7.69},{"date":"2026-05-07","open":44.88,"high":46.8,"low":42.45,"close":44.43,"volume":103527,"rsi_14":79.23,"sma_20":33.65,"sma_60":15.09,"sma_120":8.05},{"date":"2026-05-08","open":43.3,"high":44.0,"low":37.07,"close":39.78,"volume":87008,"rsi_14":62.0,"sma_20":34.31,"sma_60":15.74,"sma_120":8.37},{"date":"2026-05-11","open":39.94,"high":39.94,"low":35.69,"close":35.84,"volume":62788,"rsi_14":56.04,"sma_20":34.64,"sma_60":16.33,"sma_120":8.65},{"date":"2026-05-12","open":35.15,"high":38.45,"low":33.83,"close":34.93,"volume":72154,"rsi_14":54.37,"sma_20":34.99,"sma_60":16.9,"sma_120":8.93},{"date":"2026-05-13","open":34.42,"high":35.29,"low":32.39,"close":34.95,"volume":59932,"rsi_14":54.1,"sma_20":35.32,"sma_60":17.47,"sma_120":9.21},{"date":"2026-05-14","open":34.42,"high":36.13,"low":33.65,"close":34.06,"volume":55846,"rsi_14":51.17,"sma_20":35.63,"sma_60":18.03,"sma_120":9.48},{"date":"2026-05-15","open":33.33,"high":36.12,"low":33.33,"close":34.39,"volume":88739,"rsi_14":49.62,"sma_20":35.81,"sma_60":18.59,"sma_120":9.76},{"date":"2026-05-18","open":34.15,"high":35.99,"low":32.01,"close":34.69,"volume":107554,"rsi_14":46.9,"sma_20":35.86,"sma_60":19.16,"sma_120":10.04},{"date":"2026-05-19","open":34.6,"high":35.73,"low":33.06,"close":34.87,"volume":170408,"rsi_14":53.81,"sma_20":35.98,"sma_60":19.73,"sma_120":10.32},{"date":"2026-05-20","open":34.7,"high":36.21,"low":33.69,"close":35.89,"volume":86888,"rsi_14":53.51,"sma_20":36.15,"sma_60":20.32,"sma_120":10.61},{"date":"2026-05-21","open":36.34,"high":41.7,"low":36.06,"close":40.83,"volume":196308,"rsi_14":57.65,"sma_20":36.56,"sma_60":20.99,"sma_120":10.94},{"date":"2026-05-22","open":40.53,"high":42.94,"low":39.84,"close":42.31,"volume":149417,"rsi_14":60.73,"sma_20":37.01,"sma_60":21.69,"sma_120":11.28},{"date":"2026-05-26","open":42.55,"high":43.5,"low":41.01,"close":42.79,"volume":88152,"rsi_14":59.71,"sma_20":37.42,"sma_60":22.39,"sma_120":11.63},{"date":"2026-05-27","open":42.82,"high":42.82,"low":37.94,"close":39.08,"volume":140730,"rsi_14":40.56,"sma_20":37.56,"sma_60":23.03,"sma_120":11.94},{"date":"2026-05-28","open":39.46,"high":40.42,"low":38.14,"close":39.09,"volume":68576,"rsi_14":38.32,"sma_20":37.86,"sma_60":23.68,"sma_120":12.26},{"date":"2026-05-29","open":39.04,"high":39.04,"low":35.74,"close":37.42,"volume":115361,"rsi_14":44.06,"sma_20":38.01,"sma_60":24.29,"sma_120":12.56},{"date":"2026-06-01","open":37.32,"high":38.62,"low":35.72,"close":37.44,"volume":80961,"rsi_14":55.01,"sma_20":38.04,"sma_60":24.9,"sma_120":12.86},{"date":"2026-06-02","open":37.44,"high":37.79,"low":35.39,"close":35.94,"volume":90431,"rsi_14":53.05,"sma_20":38.0,"sma_60":25.49,"sma_120":13.15},{"date":"2026-06-03","open":35.91,"high":36.77,"low":34.15,"close":36.06,"volume":67602,"rsi_14":53.33,"sma_20":37.92,"sma_60":26.08,"sma_120":13.44},{"date":"2026-06-04","open":36.25,"high":39.79,"low":36.16,"close":38.26,"volume":130420,"rsi_14":61.69,"sma_20":37.65,"sma_60":26.71,"sma_120":13.75},{"date":"2026-06-05","open":38.78,"high":40.09,"low":38.01,"close":38.75,"volume":145718,"rsi_14":62.03,"sma_20":37.37,"sma_60":27.34,"sma_120":14.07},{"date":"2026-06-08","open":39.27,"high":39.27,"low":33.8,"close":37.28,"volume":133961,"rsi_14":56.71,"sma_20":37.24,"sma_60":27.95,"sma_120":14.37},{"date":"2026-06-09","open":37.84,"high":38.92,"low":35.69,"close":37.86,"volume":97110,"rsi_14":57.59,"sma_20":37.34,"sma_60":28.57,"sma_120":14.68},{"date":"2026-06-10","open":37.4,"high":40.09,"low":37.4,"close":38.53,"volume":63622,"rsi_14":56.83,"sma_20":37.52,"sma_60":29.2,"sma_120":14.99},{"date":"2026-06-11","open":38.59,"high":39.22,"low":36.54,"close":39.22,"volume":114146,"rsi_14":44.67,"sma_20":37.74,"sma_60":29.84,"sma_120":15.31},{"date":"2026-06-12","open":39.08,"high":41.1,"low":37.77,"close":39.2,"volume":71564,"rsi_14":38.59,"sma_20":37.99,"sma_60":30.48,"sma_120":15.63},{"date":"2026-06-15","open":39.51,"high":40.91,"low":37.9,"close":38.9,"volume":68341,"rsi_14":35.54,"sma_20":38.22,"sma_60":31.12,"sma_120":15.95},{"date":"2026-06-16","open":38.92,"high":40.0,"low":37.73,"close":37.73,"volume":353213,"rsi_14":43.81,"sma_20":38.37,"sma_60":31.73,"sma_120":16.25},{"date":"2026-06-17","open":38.07,"high":38.83,"low":37.43,"close":37.72,"volume":182546,"rsi_14":43.72,"sma_20":38.52,"sma_60":32.35,"sma_120":16.56},{"date":"2026-06-18","open":38.42,"high":38.42,"low":34.19,"close":34.81,"volume":188535,"rsi_14":39.26,"sma_20":38.46,"sma_60":32.91,"sma_120":16.84},{"date":"2026-06-22","open":34.94,"high":37.4,"low":34.81,"close":35.84,"volume":179044,"rsi_14":43.92,"sma_20":38.21,"sma_60":33.5,"sma_120":17.13},{"date":"2026-06-23","open":35.84,"high":40.09,"low":35.17,"close":39.83,"volume":93910,"rsi_14":62.43,"sma_20":38.09,"sma_60":34.15,"sma_120":17.46},{"date":"2026-06-24","open":40.4,"high":45.0,"low":40.05,"close":43.67,"volume":113335,"rsi_14":69.64,"sma_20":38.13,"sma_60":34.45,"sma_120":17.81},{"date":"2026-06-25","open":43.08,"high":45.0,"low":41.66,"close":42.1,"volume":203277,"rsi_14":60.25,"sma_20":38.28,"sma_60":34.69,"sma_120":18.16},{"date":"2026-06-26","open":42.08,"high":46.75,"low":42.03,"close":44.04,"volume":373144,"rsi_14":63.1,"sma_20":38.53,"sma_60":35.07,"sma_120":18.52},{"date":"2026-06-29","open":44.3,"high":47.08,"low":41.41,"close":46.82,"volume":210152,"rsi_14":72.19,"sma_20":39.0,"sma_60":35.53,"sma_120":18.9},{"date":"2026-06-30","open":46.74,"high":47.45,"low":42.66,"close":43.24,"volume":297919,"rsi_14":60.98,"sma_20":39.29,"sma_60":35.89,"sma_120":19.25},{"date":"2026-07-01","open":42.15,"high":46.34,"low":42.15,"close":44.21,"volume":254681,"rsi_14":61.45,"sma_20":39.7,"sma_60":36.24,"sma_120":19.61},{"date":"2026-07-02","open":44.3,"high":45.23,"low":38.37,"close":38.86,"volume":103820,"rsi_14":49.39,"sma_20":39.84,"sma_60":36.49,"sma_120":19.93},{"date":"2026-07-06","open":38.47,"high":41.27,"low":37.12,"close":40.03,"volume":94407,"rsi_14":51.36,"sma_20":39.93,"sma_60":36.77,"sma_120":20.26},{"date":"2026-07-07","open":40.16,"high":42.47,"low":39.75,"close":40.02,"volume":195914,"rsi_14":51.85,"sma_20":40.0,"sma_60":37.0,"sma_120":20.58},{"date":"2026-07-08","open":39.58,"high":40.22,"low":36.65,"close":39.41,"volume":345173,"rsi_14":52.82,"sma_20":40.1,"sma_60":37.22,"sma_120":20.9},{"date":"2026-07-09","open":39.94,"high":40.02,"low":37.91,"close":39.56,"volume":137731,"rsi_14":53.08,"sma_20":40.19,"sma_60":37.39,"sma_120":21.23},{"date":"2026-07-10","open":40.15,"high":40.99,"low":38.7,"close":39.89,"volume":145912,"rsi_14":59.3,"sma_20":40.26,"sma_60":37.59,"sma_120":21.55},{"date":"2026-07-13","open":40.08,"high":42.4,"low":40.08,"close":41.18,"volume":235292,"rsi_14":59.68,"sma_20":40.35,"sma_60":37.8,"sma_120":21.89},{"date":"2026-07-14","open":41.18,"high":42.08,"low":39.2,"close":40.2,"volume":162352,"rsi_14":50.75,"sma_20":40.4,"sma_60":38.01,"sma_120":22.21},{"date":"2026-07-15","open":40.1,"high":40.6,"low":37.37,"close":37.56,"volume":203038,"rsi_14":36.93,"sma_20":40.34,"sma_60":38.12,"sma_120":22.52},{"date":"2026-07-16","open":37.48,"high":39.74,"low":37.11,"close":39.35,"volume":143656,"rsi_14":44.17,"sma_20":40.42,"sma_60":38.22,"sma_120":22.84},{"date":"2026-07-17","open":38.79,"high":39.53,"low":38.0,"close":38.22,"volume":168720,"rsi_14":37.23,"sma_20":40.44,"sma_60":38.31,"sma_120":23.15},{"date":"2026-07-20","open":38.25,"high":39.53,"low":37.81,"close":39.1,"volume":102049,"rsi_14":31.51,"sma_20":40.66,"sma_60":38.42,"sma_120":23.47},{"date":"2026-07-21","open":39.3,"high":40.0,"low":36.39,"close":37.05,"volume":206902,"rsi_14":34.01,"sma_20":40.72,"sma_60":38.5,"sma_120":23.77},{"date":"2026-07-22","open":37.61,"high":37.61,"low":35.56,"close":36.39,"volume":49907,"rsi_14":29.46,"sma_20":40.55,"sma_60":38.55,"sma_120":24.07},{"date":"2026-07-23","open":35.92,"high":35.98,"low":33.06,"close":33.8,"volume":79042,"rsi_14":34.46,"sma_20":40.05,"sma_60":38.53,"sma_120":24.34},{"date":"2026-07-24","open":33.84,"high":37.09,"low":33.84,"close":36.44,"volume":74613,"rsi_14":39.89,"sma_20":39.77,"sma_60":38.54,"sma_120":24.64},{"date":"2026-07-27","open":36.61,"high":38.14,"low":36.59,"close":37.93,"volume":79943,"rsi_14":44.57,"sma_20":39.46,"sma_60":38.62,"sma_120":24.95},{"date":"2026-07-28","open":38.49,"high":41.53,"low":38.49,"close":40.8,"volume":97730,"rsi_14":53.23,"sma_20":39.16,"sma_60":38.73,"sma_120":25.28},{"date":"2026-07-29","open":41.18,"high":44.13,"low":41.12,"close":43.22,"volume":104849,"rsi_14":57.7,"sma_20":39.16,"sma_60":38.83,"sma_120":25.63},{"date":"2026-07-30","open":43.8,"high":44.02,"low":39.3,"close":40.59,"volume":85225,"rsi_14":51.34,"sma_20":38.98,"sma_60":38.9,"sma_120":25.97},{"date":"2026-07-31","open":40.32,"high":40.32,"low":37.8,"close":39.24,"volume":62518,"rsi_14":46.29,"sma_20":39.0,"sma_60":38.92,"sma_120":26.29},{"date":"2026-08-03","open":39.89,"high":41.93,"low":39.62,"close":39.65,"volume":52709,"rsi_14":48.92,"sma_20":38.98,"sma_60":38.85,"sma_120":26.6},{"date":"2026-08-04","open":39.73,"high":41.75,"low":39.63,"close":41.72,"volume":55574,"rsi_14":58.33,"sma_20":39.07,"sma_60":38.81,"sma_120":26.95},{"date":"2026-08-05","open":37.34,"high":38.95,"low":29.85,"close":33.02,"volume":273790,"rsi_14":40.08,"sma_20":38.75,"sma_60":38.7,"sma_120":27.22},{"date":"2026-08-06","open":31.36,"high":31.44,"low":22.08,"close":25.34,"volume":305437,"rsi_14":33.25,"sma_20":38.03,"sma_60":38.52,"sma_120":27.42},{"date":"2026-08-07","open":25.22,"high":30.38,"low":25.22,"close":28.17,"volume":237653,"rsi_14":36.47,"sma_20":37.45,"sma_60":38.41,"sma_120":27.65},{"date":"2026-08-10","open":28.28,"high":30.05,"low":27.67,"close":29.88,"volume":119235,"rsi_14":41.05,"sma_20":36.88,"sma_60":38.32,"sma_120":27.9},{"date":"2026-08-11","open":29.76,"high":30.71,"low":29.13,"close":30.19,"volume":100225},{"date":"2026-08-12","open":30.61,"high":31.52,"low":30.14,"close":31.1,"volume":82513,"rsi_14":46.45,"sma_20":36.06,"sma_60":38.21,"sma_120":28.4},{"date":"2026-08-13","open":31.44,"high":33.48,"low":31.44,"close":32.99,"volume":114254,"rsi_14":45.37,"sma_20":35.74,"sma_60":38.18,"sma_120":28.67},{"date":"2026-08-14","open":32.86,"high":33.73,"low":32.1,"close":32.78,"volume":70618,"rsi_14":42.85,"sma_20":35.47,"sma_60":38.14,"sma_120":28.94},{"date":"2026-08-17","open":32.75,"high":33.45,"low":30.01,"close":31.34,"volume":178078,"rsi_14":36.31,"sma_20":35.08,"sma_60":38.07,"sma_120":29.19},{"date":"2026-08-18","open":31.39,"high":33.46,"low":31.39,"close":32.68,"volume":76380,"rsi_14":34.26,"sma_20":34.86,"sma_60":37.93,"sma_120":29.46},{"date":"2026-08-19","open":33.15,"high":35.48,"low":33.06,"close":34.11,"volume":99854},{"date":"2026-08-20","open":33.66,"high":35.5,"low":33.43,"close":34.48,"volume":57110,"rsi_14":42.4,"sma_20":34.78,"sma_60":37.66,"sma_120":30.02},{"date":"2026-08-21","open":34.29,"high":34.92,"low":33.7,"close":34.38,"volume":55047,"rsi_14":41.5,"sma_20":34.68,"sma_60":37.58,"sma_120":30.31},{"date":"2026-08-24","open":34.4,"high":34.7,"low":33.53,"close":33.68,"volume":69290,"rsi_14":36.43,"sma_20":34.47,"sma_60":37.49,"sma_120":30.58},{"date":"2026-08-25","open":33.77,"high":33.96,"low":32.88,"close":33.69,"volume":51496,"rsi_14":51.6,"sma_20":34.11,"sma_60":37.42,"sma_120":30.86},{"date":"2026-08-26","open":33.72,"high":33.99,"low":32.56,"close":32.81,"volume":46565,"rsi_14":76.43,"sma_20":33.59,"sma_60":37.35,"sma_120":31.13},{"date":"2026-08-27","open":32.75,"high":33.62,"low":31.69,"close":33.43,"volume":86357,"rsi_14":72.06,"sma_20":33.23,"sma_60":37.31,"sma_120":31.4},{"date":"2026-08-28","open":33.82,"high":34.89,"low":32.98,"close":34.51,"volume":108443,"rsi_14":70.49,"sma_20":33.0,"sma_60":37.28,"sma_120":31.68},{"date":"2026-08-31","open":34.27,"high":34.27,"low":32.69,"close":32.97,"volume":64710,"rsi_14":61.11,"sma_20":32.66,"sma_60":37.19,"sma_120":31.95},{"date":"2026-09-01","open":32.75,"high":33.61,"low":32.2,"close":32.63,"volume":39173,"rsi_14":56.41,"sma_20":32.21,"sma_60":37.09,"sma_120":32.22},{"date":"2026-09-02","open":32.7,"high":34.39,"low":31.71,"close":31.92,"volume":49519,"rsi_14":45.03,"sma_20":32.15,"sma_60":37.0,"sma_120":32.48},{"date":"2026-09-03","open":32.1,"high":33.21,"low":30.89,"close":31.92,"volume":55145},{"date":"2026-09-04","open":31.49,"high":32.56,"low":30.68,"close":31.45,"volume":59993,"rsi_14":50.57,"sma_20":32.65,"sma_60":36.78,"sma_120":32.99},{"date":"2026-09-08","open":31.05,"high":31.55,"low":30.16,"close":30.88,"volume":49040,"rsi_14":39.78,"sma_20":32.7,"sma_60":36.64,"sma_120":33.24},{"date":"2026-09-09","open":30.76,"high":31.48,"low":30.3,"close":31.26,"volume":49205,"rsi_14":31.64,"sma_20":32.75,"sma_60":36.51,"sma_120":33.5},{"date":"2026-09-10","open":31.26,"high":33.51,"low":31.18,"close":32.63,"volume":45142,"rsi_14":39.44,"sma_20":32.83,"sma_60":36.41,"sma_120":33.76},{"date":"2026-09-11","open":33.1,"high":33.33,"low":32.15,"close":33.32,"volume":43646,"rsi_14":44.33,"sma_20":32.84,"sma_60":36.33,"sma_120":34.03},{"date":"2026-09-14","open":33.54,"high":35.0,"low":33.0,"close":33.32,"volume":59119,"rsi_14":47.92,"sma_20":32.87,"sma_60":36.26,"sma_120":34.3},{"date":"2026-09-15","open":33.59,"high":33.91,"low":32.88,"close":32.93,"volume":42121,"rsi_14":45.79,"sma_20":32.95,"sma_60":36.23,"sma_120":34.57},{"date":"2026-09-16","open":32.9,"high":33.92,"low":32.8,"close":33.45,"volume":33116,"rsi_14":53.69,"sma_20":32.99,"sma_60":36.19,"sma_120":34.84},{"date":"2026-09-17","open":33.79,"high":33.79,"low":32.19,"close":33.01,"volume":39274,"rsi_14":47.53,"sma_20":32.93,"sma_60":36.08,"sma_120":35.11},{"date":"2026-09-18","open":32.96,"high":33.13,"low":31.92,"close":32.48,"volume":123782,"rsi_14":37.26,"sma_20":32.83,"sma_60":35.89,"sma_120":35.17},{"date":"2026-09-21","open":32.43,"high":33.05,"low":32.15,"close":32.7,"volume":41657,"rsi_14":47.92,"sma_20":32.75,"sma_60":35.73,"sma_120":35.21},{"date":"2026-09-22","open":33.02,"high":33.59,"low":32.63,"close":33.05,"volume":48211,"rsi_14":53.13,"sma_20":32.72,"sma_60":35.55,"sma_120":35.31},{"date":"2026-09-23","open":33.05,"high":34.37,"low":32.4,"close":33.54,"volume":48177,"rsi_14":62.62,"sma_20":32.71,"sma_60":35.33,"sma_120":35.43},{"date":"2026-09-24","open":33.17,"high":34.13,"low":32.96,"close":33.95,"volume":49286,"rsi_14":64.86,"sma_20":32.77,"sma_60":35.17,"sma_120":35.53},{"date":"2026-09-25","open":33.31,"high":34.16,"low":32.56,"close":33.12,"volume":71436,"rsi_14":61.61,"sma_20":32.75,"sma_60":34.99,"sma_120":35.61},{"date":"2026-09-28","open":32.75,"high":32.86,"low":31.32,"close":31.93,"volume":69713,"rsi_14":56.72,"sma_20":32.62,"sma_60":34.87,"sma_120":35.68},{"date":"2026-09-29","open":31.96,"high":31.96,"low":27.71,"close":29.55,"volume":88507,"rsi_14":41.28,"sma_20":32.45,"sma_60":34.7,"sma_120":35.73},{"date":"2026-09-30","open":29.56,"high":29.56,"low":25.73,"close":25.96,"volume":128325,"rsi_14":22.28,"sma_20":32.12,"sma_60":34.46,"sma_120":35.73},{"date":"2026-10-01","open":25.76,"high":28.04,"low":25.76,"close":27.23,"volume":73438,"rsi_14":25.85,"sma_20":31.88,"sma_60":34.26,"sma_120":35.74},{"date":"2026-10-02","open":27.67,"high":28.14,"low":27.28,"close":27.64,"volume":45951,"rsi_14":28.19,"sma_20":31.67,"sma_60":34.06,"sma_120":35.73},{"date":"2026-10-05","open":27.64,"high":27.95,"low":26.36,"close":27.37,"volume":68045,"rsi_14":28.45,"sma_20":31.47,"sma_60":33.85,"sma_120":35.72},{"date":"2026-10-06","open":27.25,"high":27.82,"low":26.61,"close":27.25,"volume":42804,"rsi_14":25.2,"sma_20":31.28,"sma_60":33.62,"sma_120":35.71},{"date":"2026-10-07","open":27.1,"high":29.4,"low":26.88,"close":28.98,"volume":59994},{"date":"2026-10-08","open":28.83,"high":30.73,"low":28.47,"close":30.58,"volume":44860,"rsi_14":43.61,"sma_20":31.07,"sma_60":33.32,"sma_120":35.72},{"date":"2026-10-09","open":30.36,"high":31.08,"low":29.68,"close":30.28,"volume":36487,"rsi_14":41.92,"sma_20":30.92,"sma_60":33.17,"sma_120":35.69},{"date":"2026-10-12","open":30.29,"high":31.43,"low":30.29,"close":30.8,"volume":46431,"rsi_14":42.57,"sma_20":30.79,"sma_60":33.04,"sma_120":35.68},{"date":"2026-10-13","open":31.2,"high":32.28,"low":30.64,"close":31.05,"volume":62843,"rsi_14":41.63,"sma_20":30.7,"sma_60":32.91,"sma_120":35.67},{"date":"2026-10-14","open":30.55,"high":31.67,"low":29.65,"close":29.79,"volume":44922,"rsi_14":36.77,"sma_20":30.51,"sma_60":32.79,"sma_120":35.64},{"date":"2026-10-15","open":30.06,"high":31.22,"low":29.0,"close":29.36,"volume":50348,"rsi_14":37.73,"sma_20":30.33,"sma_60":32.67,"sma_120":35.61},{"date":"2026-10-16","open":29.68,"high":30.33,"low":28.81,"close":29.06,"volume":33530,"rsi_14":40.06,"sma_20":30.16,"sma_60":32.59,"sma_120":35.56},{"date":"2026-10-19","open":28.98,"high":29.24,"low":26.82,"close":27.7,"volume":52401,"rsi_14":43.1,"sma_20":29.91,"sma_60":32.45,"sma_120":35.49},{"date":"2026-10-20","open":27.8,"high":29.43,"low":27.8,"close":28.3,"volume":35381,"rsi_14":61.23,"sma_20":29.67,"sma_60":32.29,"sma_120":35.45},{"date":"2026-10-21","open":28.33,"high":28.9,"low":28.17,"close":28.3,"volume":41619,"rsi_14":55.85,"sma_20":29.41,"sma_60":32.08,"sma_120":35.4},{"date":"2026-10-22","open":28.45,"high":30.43,"low":28.45,"close":30.34,"volume":39881,"rsi_14":62.52,"sma_20":29.23,"sma_60":31.86,"sma_120":35.35},{"date":"2026-10-23","open":30.03,"high":30.54,"low":28.82,"close":30.28,"volume":79956,"rsi_14":63.77,"sma_20":29.09,"sma_60":31.69,"sma_120":35.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.05,"ttm_eps":null,"close":3.22},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.06,"ttm_eps":null,"close":3.43},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.06,"ttm_eps":null,"close":2.92},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.03,"ttm_eps":null,"close":1.51},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.03,"ttm_eps":null,"close":1.32},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.03,"ttm_eps":null,"close":1.53},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.03,"ttm_eps":null,"close":0.88},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.7,"ttm_eps":null,"close":21.14},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.71,"ttm_eps":null,"close":43.24}],"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":"Advantage Solutions Inc.","phase":"above-fold","symbol_resolved":true}