{"status":"ok","report":{"price_analysis":{"current":8.08,"change_1d":-0.2,"change_7d":16.1,"change_30d":0.6,"high_30d":8.49,"low_30d":6.57,"position_in_range":79.0,"support":6.76,"resistance":8.3},"summary":"AudioEye Inc(AEYE)은 Technology 섹터 US 시장 종목입니다, 시가총액 1.01억. 현재가 $8.08, 전일 대비 -0.2%, 30일 +0.6%. ROE -26.8%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -26.8%로 적자 상태입니다. 시가총액 1.01억. 매출 4199.00만, 영업이익 -365.30만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":20.5,"roe":-26.84,"eps":null,"revenue":41990000.0,"operating_income":-3653000.0,"net_income":-4585000.0,"market_cap":100946672,"profit_margin":-10.92,"roa":-2.48,"operating_margin":-8.7,"gross_margin":78.84,"debt_ratio":0.363015823766677,"total_assets":34881000.0,"total_equity":3223000.0,"total_debt":1170000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 69.5로 강세 구간입니다. MACD(0.21)가 시그널선(0.06)을 상회합니다(골든크로스). 현재가가 SMA20(7)과 SMA60(7) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6~8 (현재 위치 99%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 69","rsi_14":69.45244956772335,"macd":0.20733572288782032,"macd_signal":0.057465321550098425,"sma_20":7.10275,"sma_60":7.045,"bb_upper":8.093761982773165,"bb_lower":6.111738017226836,"atr_14":0.39849999999999997},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 20.50x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 +1.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.5,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":68.2,"unit":"%","percentile":85,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -26.8%","metrics":[{"name":"ROE","value":-26.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":69.5,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 1.1x, 순차입금비율 -2.3x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-2.34,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-13.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.85,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 20.50x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.5%"},"profitability":{"grade":"C","reason":"ROE -26.8%"},"momentum":{"grade":"C","reason":"RSI 69"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-26.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-83.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":4.89,"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":78.84,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-8.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":20.5,"per_5y_high":132.37,"per_5y_low":15.28,"per_5y_avg":40.51,"per_percentile":null,"pbr_5y_high":43.91,"pbr_5y_low":16.92,"pbr_5y_avg":26.46,"pbr_percentile":33.3,"per_5y_median":25.99,"pbr_5y_median":24.26,"history":[{"quarter":"2024-Q2","per":null,"pbr":43.91},{"quarter":"2024-Q3","per":132.37,"pbr":37.64},{"quarter":"2024-Q4","per":53.82,"pbr":19.52},{"quarter":"2025-Q1","per":22.2,"pbr":16.92},{"quarter":"2025-Q2","per":28.41,"pbr":19.2},{"quarter":"2025-Q3","per":31.5,"pbr":29.7},{"quarter":"2025-Q4","per":16.93,"pbr":25.18},{"quarter":"2026-Q1","per":23.57,"pbr":24.26},{"quarter":"2026-Q2","per":15.28,"pbr":21.83},{"quarter":"현재","per":null,"pbr":20.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17.61,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":22.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11.1,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13.86,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6.37,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5.81,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":132.37,"eps":0.1726,"close":22.85,"source":"reported"},{"date":"2024-10","per":123.39,"eps":0.1726,"close":21.3,"source":"reported"},{"date":"2024-11","per":155.95,"eps":0.1726,"close":26.92,"source":"reported"},{"date":"2024-12","per":53.82,"eps":0.2826,"close":15.21,"source":"reported"},{"date":"2025-01","per":67.02,"eps":0.2826,"close":18.94,"source":"reported"},{"date":"2025-02","per":46.03,"eps":0.2826,"close":13.01,"source":"reported"},{"date":"2025-03","per":22.2,"eps":0.5,"close":11.1,"source":"reported"},{"date":"2025-04","per":21.7,"eps":0.5,"close":10.85,"source":"reported"},{"date":"2025-05","per":24.44,"eps":0.5,"close":12.22,"source":"reported"},{"date":"2025-06","per":28.41,"eps":0.41,"close":11.65,"source":"reported"},{"date":"2025-07","per":31.24,"eps":0.41,"close":12.81,"source":"reported"},{"date":"2025-08","per":31.34,"eps":0.41,"close":12.85,"source":"reported"},{"date":"2025-09","per":31.5,"eps":0.44,"close":13.86,"source":"reported"},{"date":"2025-10","per":34.93,"eps":0.44,"close":15.37,"source":"reported"},{"date":"2025-11","per":28.09,"eps":0.44,"close":12.36,"source":"reported"},{"date":"2025-12","per":16.93,"eps":0.59,"close":9.99,"source":"reported"},{"date":"2026-01","per":15.97,"eps":0.59,"close":9.42,"source":"reported"},{"date":"2026-02","per":11.56,"eps":0.59,"close":6.82,"source":"reported"},{"date":"2026-03","per":23.57,"eps":0.2703,"close":6.37,"source":"reported"},{"date":"2026-04","per":26.49,"eps":0.2703,"close":7.16,"source":"reported"},{"date":"2026-05","per":28.41,"eps":0.2703,"close":7.68,"source":"reported"},{"date":"2026-06","per":15.28,"eps":0.3803,"close":5.81,"source":"reported"},{"date":"2026-07","per":15.22,"eps":0.3803,"close":5.79,"source":"reported"},{"date":"2026-08","per":19.38,"eps":0.3803,"close":7.37,"source":"reported"},{"date":"2026-09","per":17.67,"eps":0.3803,"close":6.72,"source":"reported"},{"date":"2026-10","per":21.25,"eps":0.3803,"close":8.08,"source":"reported"}],"trailing_per_history_meta":{"avg":40.16,"std":37.37,"upper_1sd":77.53,"lower_1sd":2.79,"current":21.25,"count":26},"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":"20.5배"},{"label":"ROE","value":"-26.8%"}],"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":"2026-10-24T00:24:48.585817+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"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":-0.26838349363946634,"dividend_yield":null,"eps":0.14,"revenue":10716000.0,"operating_income":-598000.0,"net_income":-865000.0,"market_cap":null,"profit_margin":-0.0807204180664427,"operating_margin":-0.055804404628592756,"roa":-0.024798600957541356,"gross_margin":0.7884471817842479,"total_equity":3223000.0,"total_assets":34881000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":19.87,"roe":-0.6649889902485058,"dividend_yield":null,"eps":-0.1697,"revenue":10553000.0,"operating_income":-1883000.0,"net_income":-2114000.0,"market_cap":97844000.0,"profit_margin":-0.20032218326542214,"operating_margin":-0.17843267317350517,"roa":-0.06022792022792023,"gross_margin":0.7819577371363593,"total_equity":3179000.0,"total_assets":35100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2189841798501249,"dividend_yield":null,"eps":0.22,"revenue":10494000.0,"operating_income":-814000.0,"net_income":-1052000.0,"market_cap":null,"profit_margin":-0.10024776062511911,"operating_margin":-0.07756813417190776,"roa":-0.0326403971455166,"gross_margin":0.7894034686487517,"total_equity":4804000.0,"total_assets":32230000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09803574588568395,"dividend_yield":null,"eps":0.19,"revenue":10227000.0,"operating_income":-358000.0,"net_income":-554000.0,"market_cap":null,"profit_margin":-0.054170333431113715,"operating_margin":-0.03500537792118901,"roa":-0.018177045737909313,"gross_margin":0.7739317492910922,"total_equity":5651000.0,"total_assets":30478000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.00027214587018641994,"dividend_yield":null,"eps":0.03,"revenue":9857000.0,"operating_income":242000.0,"net_income":-2000.0,"market_cap":null,"profit_margin":-0.00020290149132596124,"operating_margin":0.024551080450441312,"roa":-5.899705014749263e-05,"gross_margin":0.7729532312062494,"total_equity":7349000.0,"total_assets":33900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1848728920211427,"dividend_yield":null,"eps":0.15,"revenue":9733000.0,"operating_income":-940000.0,"net_income":-1469000.0,"market_cap":null,"profit_margin":-0.15092982636391658,"operating_margin":-0.09657864995376554,"roa":-0.04435386473429952,"gross_margin":0.7950272269598274,"total_equity":7946000.0,"total_assets":33120000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.15769393810936838,"dividend_yield":null,"eps":0.07,"revenue":9723000.0,"operating_income":-1271000.0,"net_income":-1488000.0,"market_cap":null,"profit_margin":-0.15303918543659364,"operating_margin":-0.13072097089375706,"roa":-0.049989921386817175,"gross_margin":0.8032500257122287,"total_equity":9436000.0,"total_assets":29766000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.16349292709466812,"dividend_yield":null,"eps":0.16,"revenue":8925000.0,"operating_income":-991000.0,"net_income":-1202000.0,"market_cap":null,"profit_margin":-0.1346778711484594,"operating_margin":-0.11103641456582633,"roa":-0.04089826471588976,"gross_margin":0.7957422969187675,"total_equity":7352000.0,"total_assets":29390000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.15132798023471278,"dividend_yield":null,"eps":0.12,"revenue":8470000.0,"operating_income":-497000.0,"net_income":-735000.0,"market_cap":null,"profit_margin":-0.08677685950413223,"operating_margin":-0.05867768595041322,"roa":-0.03340301763315761,"gross_margin":0.7917355371900826,"total_equity":4857000.0,"total_assets":22004000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.06738239942465672,"revenue":8083000.0,"operating_income":-631000.0,"net_income":-829000.0,"market_cap":null,"profit_margin":-0.1025609303476432,"operating_margin":-0.07806507484844735,"roa":null,"gross_margin":0.7821353457874551,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07946921127180558,"dividend_yield":null,"eps":-0.04,"revenue":7870000.0,"operating_income":-493000.0,"net_income":-533000.0,"market_cap":null,"profit_margin":-0.06772554002541296,"operating_margin":-0.06264294790343075,"roa":-0.02090606001176701,"gross_margin":0.7843710292249046,"total_equity":6707000.0,"total_assets":25495000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.17454592296792476,"dividend_yield":null,"eps":-0.1,"revenue":7838000.0,"operating_income":-1390000.0,"net_income":-1355000.0,"market_cap":null,"profit_margin":-0.17287573360551162,"operating_margin":-0.1773411584587905,"roa":-0.07037498701568505,"gross_margin":0.7718805817810666,"total_equity":7763000.0,"total_assets":19254000.0}],"current_price":8.08,"change_pct":-0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":0.142},{"date":"2016-10-25","close":0.144},{"date":"2016-10-26","close":0.144},{"date":"2016-10-27","close":0.144},{"date":"2016-10-28","close":0.125},{"date":"2016-10-31","close":0.125},{"date":"2016-11-01","close":0.111},{"date":"2016-11-02","close":0.11},{"date":"2016-11-03","close":0.145},{"date":"2016-11-04","close":0.14},{"date":"2016-11-07","close":0.122},{"date":"2016-11-08","close":0.1221},{"date":"2016-11-09","close":0.1199},{"date":"2016-11-10","close":0.1},{"date":"2016-11-11","close":0.11},{"date":"2016-11-14","close":0.0975},{"date":"2016-11-15","close":0.125},{"date":"2016-11-16","close":0.11},{"date":"2016-11-17","close":0.11},{"date":"2016-11-18","close":0.12},{"date":"2016-11-21","close":0.1155},{"date":"2016-11-22","close":0.12},{"date":"2016-11-23","close":0.12},{"date":"2016-11-25","close":0.118},{"date":"2016-11-28","close":0.1265},{"date":"2016-11-29","close":0.125},{"date":"2016-11-30","close":0.13},{"date":"2016-12-01","close":0.117},{"date":"2016-12-02","close":0.12},{"date":"2016-12-05","close":0.135},{"date":"2016-12-06","close":0.14},{"date":"2016-12-07","close":0.135},{"date":"2016-12-08","close":0.135},{"date":"2016-12-09","close":0.1439},{"date":"2016-12-12","close":0.145},{"date":"2016-12-13","close":0.154},{"date":"2016-12-14","close":0.15},{"date":"2016-12-15","close":0.155},{"date":"2016-12-16","close":0.167},{"date":"2016-12-19","close":0.15},{"date":"2016-12-20","close":0.1501},{"date":"2016-12-21","close":0.1501},{"date":"2016-12-22","close":0.1495},{"date":"2016-12-23","close":0.13},{"date":"2016-12-27","close":0.14},{"date":"2016-12-28","close":0.145},{"date":"2016-12-29","close":0.14},{"date":"2016-12-30","close":0.14},{"date":"2017-01-03","close":0.12},{"date":"2017-01-04","close":0.139},{"date":"2017-01-05","close":0.167},{"date":"2017-01-06","close":0.1899},{"date":"2017-01-09","close":0.1799},{"date":"2017-01-10","close":0.1705},{"date":"2017-01-11","close":0.17},{"date":"2017-01-12","close":0.161},{"date":"2017-01-13","close":0.1336},{"date":"2017-01-17","close":0.125},{"date":"2017-01-18","close":0.13},{"date":"2017-01-19","close":0.1245},{"date":"2017-01-20","close":0.1245},{"date":"2017-01-23","close":0.125},{"date":"2017-01-24","close":0.144},{"date":"2017-01-25","close":0.1301},{"date":"2017-01-26","close":0.13},{"date":"2017-01-27","close":0.1321},{"date":"2017-01-30","close":0.1201},{"date":"2017-01-31","close":0.1201},{"date":"2017-02-01","close":0.13},{"date":"2017-02-02","close":0.13},{"date":"2017-02-03","close":0.13},{"date":"2017-02-06","close":0.13},{"date":"2017-02-07","close":0.12},{"date":"2017-02-08","close":0.12},{"date":"2017-02-09","close":0.13},{"date":"2017-02-10","close":0.13},{"date":"2017-02-13","close":0.13},{"date":"2017-02-14","close":0.14},{"date":"2017-02-15","close":0.13},{"date":"2017-02-16","close":0.13},{"date":"2017-02-17","close":0.14},{"date":"2017-02-21","close":0.14},{"date":"2017-02-22","close":0.14},{"date":"2017-02-23","close":0.16},{"date":"2017-02-24","close":0.16},{"date":"2017-02-27","close":0.15},{"date":"2017-02-28","close":0.15},{"date":"2017-03-01","close":0.15},{"date":"2017-03-02","close":0.14},{"date":"2017-03-03","close":0.14},{"date":"2017-03-06","close":0.14},{"date":"2017-03-07","close":0.14},{"date":"2017-03-08","close":0.14},{"date":"2017-03-09","close":0.15},{"date":"2017-03-10","close":0.14},{"date":"2017-03-13","close":0.15},{"date":"2017-03-14","close":0.14},{"date":"2017-03-15","close":0.14},{"date":"2017-03-16","close":0.14},{"date":"2017-03-17","close":0.14},{"date":"2017-03-20","close":0.13},{"date":"2017-03-21","close":0.13},{"date":"2017-03-22","close":0.13},{"date":"2017-03-23","close":0.13},{"date":"2017-03-24","close":0.14},{"date":"2017-03-27","close":0.14},{"date":"2017-03-28","close":0.14},{"date":"2017-03-29","close":0.14},{"date":"2017-03-30","close":0.13},{"date":"2017-03-31","close":0.13},{"date":"2017-04-03","close":0.14},{"date":"2017-04-04","close":0.16},{"date":"2017-04-05","close":0.16},{"date":"2017-04-06","close":0.16},{"date":"2017-04-07","close":0.16},{"date":"2017-04-10","close":0.18},{"date":"2017-04-11","close":0.19},{"date":"2017-04-12","close":0.19},{"date":"2017-04-13","close":0.19},{"date":"2017-04-17","close":0.2},{"date":"2017-04-18","close":0.2},{"date":"2017-04-19","close":0.2},{"date":"2017-04-20","close":0.19},{"date":"2017-04-21","close":0.2},{"date":"2017-04-24","close":0.2},{"date":"2017-04-25","close":0.21},{"date":"2017-04-26","close":0.22},{"date":"2017-04-27","close":0.22},{"date":"2017-04-28","close":0.2},{"date":"2017-05-01","close":0.21},{"date":"2017-05-02","close":0.2},{"date":"2017-05-03","close":0.19},{"date":"2017-05-04","close":0.19},{"date":"2017-05-05","close":0.2},{"date":"2017-05-08","close":0.28},{"date":"2017-05-09","close":0.3},{"date":"2017-05-10","close":0.28},{"date":"2017-05-11","close":0.28},{"date":"2017-05-12","close":0.28},{"date":"2017-05-15","close":0.28},{"date":"2017-05-16","close":0.28},{"date":"2017-05-17","close":0.25},{"date":"2017-05-18","close":0.23},{"date":"2017-05-19","close":0.21},{"date":"2017-05-22","close":0.21},{"date":"2017-05-23","close":0.22},{"date":"2017-05-24","close":0.2},{"date":"2017-05-25","close":0.18},{"date":"2017-05-26","close":0.2},{"date":"2017-05-30","close":0.18},{"date":"2017-05-31","close":0.19},{"date":"2017-06-01","close":0.19},{"date":"2017-06-02","close":0.19},{"date":"2017-06-05","close":0.19},{"date":"2017-06-06","close":0.19},{"date":"2017-06-07","close":0.18},{"date":"2017-06-08","close":0.18},{"date":"2017-06-09","close":0.21},{"date":"2017-06-12","close":0.2},{"date":"2017-06-13","close":0.2},{"date":"2017-06-14","close":0.185},{"date":"2017-06-15","close":0.19},{"date":"2017-06-16","close":0.18},{"date":"2017-06-19","close":0.176},{"date":"2017-06-20","close":0.17},{"date":"2017-06-21","close":0.15},{"date":"2017-06-22","close":0.18},{"date":"2017-06-23","close":0.17},{"date":"2017-06-26","close":0.17},{"date":"2017-06-27","close":0.15},{"date":"2017-06-28","close":0.14},{"date":"2017-06-29","close":0.16},{"date":"2017-06-30","close":0.18},{"date":"2017-07-03","close":0.18},{"date":"2017-07-05","close":0.17},{"date":"2017-07-06","close":0.18},{"date":"2017-07-07","close":0.16},{"date":"2017-07-10","close":0.17},{"date":"2017-07-11","close":0.16},{"date":"2017-07-12","close":0.18},{"date":"2017-07-13","close":0.19},{"date":"2017-07-14","close":0.17},{"date":"2017-07-17","close":0.17},{"date":"2017-07-18","close":0.1699},{"date":"2017-07-19","close":0.17},{"date":"2017-07-20","close":0.18},{"date":"2017-07-21","close":0.16},{"date":"2017-07-24","close":0.18},{"date":"2017-07-25","close":0.18},{"date":"2017-07-26","close":0.17},{"date":"2017-07-27","close":0.18},{"date":"2017-07-28","close":0.17},{"date":"2017-07-31","close":0.16},{"date":"2017-08-01","close":0.17},{"date":"2017-08-02","close":0.17},{"date":"2017-08-03","close":0.18},{"date":"2017-08-04","close":0.17},{"date":"2017-08-07","close":0.17},{"date":"2017-08-08","close":0.18},{"date":"2017-08-09","close":0.17},{"date":"2017-08-10","close":0.17},{"date":"2017-08-11","close":0.17},{"date":"2017-08-14","close":0.17},{"date":"2017-08-15","close":0.18},{"date":"2017-08-16","close":0.16},{"date":"2017-08-17","close":0.16},{"date":"2017-08-18","close":0.18},{"date":"2017-08-21","close":0.17},{"date":"2017-08-22","close":0.16},{"date":"2017-08-23","close":0.16},{"date":"2017-08-24","close":0.18},{"date":"2017-08-25","close":0.18},{"date":"2017-08-28","close":0.19},{"date":"2017-08-29","close":0.1635},{"date":"2017-08-30","close":0.18},{"date":"2017-08-31","close":0.18},{"date":"2017-09-01","close":0.19},{"date":"2017-09-05","close":0.18},{"date":"2017-09-06","close":0.18},{"date":"2017-09-07","close":0.18},{"date":"2017-09-08","close":0.17},{"date":"2017-09-11","close":0.18},{"date":"2017-09-12","close":0.18},{"date":"2017-09-13","close":0.18},{"date":"2017-09-14","close":0.17},{"date":"2017-09-15","close":0.19},{"date":"2017-09-18","close":0.18},{"date":"2017-09-19","close":0.17},{"date":"2017-09-20","close":0.17},{"date":"2017-09-21","close":0.15},{"date":"2017-09-22","close":0.14},{"date":"2017-09-25","close":0.13},{"date":"2017-09-26","close":0.14},{"date":"2017-09-27","close":0.14},{"date":"2017-09-28","close":0.17},{"date":"2017-09-29","close":0.14},{"date":"2017-10-02","close":0.15},{"date":"2017-10-03","close":0.15},{"date":"2017-10-04","close":0.14},{"date":"2017-10-05","close":0.14},{"date":"2017-10-06","close":0.135},{"date":"2017-10-09","close":0.1419},{"date":"2017-10-10","close":0.15},{"date":"2017-10-11","close":0.15},{"date":"2017-10-12","close":0.14},{"date":"2017-10-13","close":0.14},{"date":"2017-10-16","close":0.15},{"date":"2017-10-17","close":0.1451},{"date":"2017-10-18","close":0.16},{"date":"2017-10-19","close":0.15},{"date":"2017-10-20","close":0.16},{"date":"2017-10-23","close":0.16},{"date":"2017-10-24","close":0.1595},{"date":"2017-10-25","close":0.16},{"date":"2017-10-26","close":0.15},{"date":"2017-10-27","close":0.14},{"date":"2017-10-30","close":0.14},{"date":"2017-10-31","close":0.139},{"date":"2017-11-01","close":0.14},{"date":"2017-11-02","close":0.15},{"date":"2017-11-03","close":0.14},{"date":"2017-11-06","close":0.14},{"date":"2017-11-07","close":0.14},{"date":"2017-11-08","close":0.14},{"date":"2017-11-09","close":0.13},{"date":"2017-11-10","close":0.12},{"date":"2017-11-13","close":0.1},{"date":"2017-11-14","close":0.1},{"date":"2017-11-15","close":0.1001},{"date":"2017-11-16","close":0.1294},{"date":"2017-11-17","close":0.143},{"date":"2017-11-20","close":0.125},{"date":"2017-11-21","close":0.14},{"date":"2017-11-22","close":0.13},{"date":"2017-11-24","close":0.13},{"date":"2017-11-27","close":0.14},{"date":"2017-11-28","close":0.12},{"date":"2017-11-29","close":0.12},{"date":"2017-11-30","close":0.13},{"date":"2017-12-01","close":0.14},{"date":"2017-12-04","close":0.14},{"date":"2017-12-05","close":0.13},{"date":"2017-12-06","close":0.13},{"date":"2017-12-07","close":0.14},{"date":"2017-12-08","close":0.14},{"date":"2017-12-11","close":0.14},{"date":"2017-12-12","close":0.14},{"date":"2017-12-13","close":0.14},{"date":"2017-12-14","close":0.15},{"date":"2017-12-15","close":0.145},{"date":"2017-12-18","close":0.14},{"date":"2017-12-19","close":0.14},{"date":"2017-12-20","close":0.14},{"date":"2017-12-21","close":0.14},{"date":"2017-12-22","close":0.14},{"date":"2017-12-26","close":0.14},{"date":"2017-12-27","close":0.16},{"date":"2017-12-28","close":0.16},{"date":"2017-12-29","close":0.15},{"date":"2018-01-02","close":0.16},{"date":"2018-01-03","close":0.16},{"date":"2018-01-04","close":0.16},{"date":"2018-01-05","close":0.16},{"date":"2018-01-08","close":0.16},{"date":"2018-01-09","close":0.16},{"date":"2018-01-10","close":0.17},{"date":"2018-01-11","close":0.28},{"date":"2018-01-12","close":0.25},{"date":"2018-01-16","close":0.2},{"date":"2018-01-17","close":0.21},{"date":"2018-01-18","close":0.2},{"date":"2018-01-19","close":0.23},{"date":"2018-01-22","close":0.27},{"date":"2018-01-23","close":0.26},{"date":"2018-01-24","close":0.24},{"date":"2018-01-25","close":0.28},{"date":"2018-01-26","close":0.27},{"date":"2018-01-29","close":0.2675},{"date":"2018-01-30","close":0.26},{"date":"2018-01-31","close":0.28},{"date":"2018-02-01","close":0.28},{"date":"2018-02-02","close":0.26},{"date":"2018-02-05","close":0.23},{"date":"2018-02-06","close":0.27},{"date":"2018-02-07","close":0.26},{"date":"2018-02-08","close":0.25},{"date":"2018-02-09","close":0.24},{"date":"2018-02-12","close":0.25},{"date":"2018-02-13","close":0.23},{"date":"2018-02-14","close":0.24},{"date":"2018-02-15","close":0.24},{"date":"2018-02-16","close":0.24},{"date":"2018-02-20","close":0.24},{"date":"2018-02-21","close":0.24},{"date":"2018-02-22","close":0.225},{"date":"2018-02-23","close":0.22},{"date":"2018-02-26","close":0.23},{"date":"2018-02-27","close":0.22},{"date":"2018-02-28","close":0.22},{"date":"2018-03-01","close":0.23},{"date":"2018-03-02","close":0.22},{"date":"2018-03-05","close":0.22},{"date":"2018-03-06","close":0.21},{"date":"2018-03-07","close":0.2061},{"date":"2018-03-08","close":0.209},{"date":"2018-03-09","close":0.23},{"date":"2018-03-12","close":0.25},{"date":"2018-03-13","close":0.26},{"date":"2018-03-14","close":0.24},{"date":"2018-03-15","close":0.27},{"date":"2018-03-16","close":0.262},{"date":"2018-03-19","close":0.25},{"date":"2018-03-20","close":0.26},{"date":"2018-03-21","close":0.27},{"date":"2018-03-22","close":0.26},{"date":"2018-03-23","close":0.26},{"date":"2018-03-26","close":0.25},{"date":"2018-03-27","close":0.26},{"date":"2018-03-28","close":0.26},{"date":"2018-03-29","close":0.25},{"date":"2018-04-02","close":0.25},{"date":"2018-04-03","close":0.25},{"date":"2018-04-04","close":0.25},{"date":"2018-04-05","close":0.25},{"date":"2018-04-06","close":0.25},{"date":"2018-04-09","close":0.24},{"date":"2018-04-10","close":0.242},{"date":"2018-04-11","close":0.24},{"date":"2018-04-12","close":0.24},{"date":"2018-04-13","close":0.24},{"date":"2018-04-16","close":0.23},{"date":"2018-04-17","close":0.23},{"date":"2018-04-18","close":0.24},{"date":"2018-04-19","close":0.2188},{"date":"2018-04-20","close":0.235},{"date":"2018-04-23","close":0.23},{"date":"2018-04-24","close":0.22},{"date":"2018-04-25","close":0.22},{"date":"2018-04-26","close":0.21},{"date":"2018-04-27","close":0.21},{"date":"2018-04-30","close":0.2},{"date":"2018-05-01","close":0.21},{"date":"2018-05-02","close":0.19},{"date":"2018-05-03","close":0.21},{"date":"2018-05-04","close":0.21},{"date":"2018-05-07","close":0.21},{"date":"2018-05-08","close":0.21},{"date":"2018-05-09","close":0.2},{"date":"2018-05-10","close":0.2},{"date":"2018-05-11","close":0.2},{"date":"2018-05-14","close":0.2},{"date":"2018-05-15","close":0.2},{"date":"2018-05-16","close":0.2},{"date":"2018-05-17","close":0.2275},{"date":"2018-05-18","close":0.21},{"date":"2018-05-21","close":0.2},{"date":"2018-05-22","close":0.21},{"date":"2018-05-23","close":0.2},{"date":"2018-05-24","close":0.205},{"date":"2018-05-25","close":0.22},{"date":"2018-05-29","close":0.22},{"date":"2018-05-30","close":0.23},{"date":"2018-05-31","close":0.22},{"date":"2018-06-01","close":0.21},{"date":"2018-06-04","close":0.2},{"date":"2018-06-05","close":0.22},{"date":"2018-06-06","close":0.21},{"date":"2018-06-07","close":0.22},{"date":"2018-06-08","close":0.23},{"date":"2018-06-11","close":0.22},{"date":"2018-06-12","close":0.22},{"date":"2018-06-13","close":0.22},{"date":"2018-06-14","close":0.19},{"date":"2018-06-15","close":0.22},{"date":"2018-06-18","close":0.21},{"date":"2018-06-19","close":0.22},{"date":"2018-06-20","close":0.23},{"date":"2018-06-21","close":0.23},{"date":"2018-06-22","close":0.23},{"date":"2018-06-25","close":0.2},{"date":"2018-06-26","close":0.21},{"date":"2018-06-27","close":0.2099},{"date":"2018-06-28","close":0.21},{"date":"2018-06-29","close":0.26},{"date":"2018-07-02","close":0.26},{"date":"2018-07-03","close":0.3},{"date":"2018-07-05","close":0.271},{"date":"2018-07-06","close":0.27},{"date":"2018-07-09","close":0.27},{"date":"2018-07-10","close":0.27},{"date":"2018-07-11","close":0.26},{"date":"2018-07-12","close":0.3},{"date":"2018-07-13","close":0.32},{"date":"2018-07-16","close":0.35},{"date":"2018-07-17","close":0.34},{"date":"2018-07-18","close":0.32},{"date":"2018-07-19","close":0.32},{"date":"2018-07-20","close":0.34},{"date":"2018-07-23","close":0.34},{"date":"2018-07-24","close":0.31},{"date":"2018-07-25","close":0.33},{"date":"2018-07-26","close":0.34},{"date":"2018-07-27","close":0.32},{"date":"2018-07-30","close":0.28},{"date":"2018-07-31","close":0.32},{"date":"2018-08-01","close":0.31},{"date":"2018-08-02","close":0.28},{"date":"2018-08-03","close":0.3},{"date":"2018-08-06","close":0.3},{"date":"2018-08-07","close":0.32},{"date":"2018-08-08","close":8.0},{"date":"2018-08-09","close":7.0},{"date":"2018-08-10","close":7.21},{"date":"2018-08-13","close":7.0},{"date":"2018-08-14","close":7.3},{"date":"2018-08-15","close":7.0},{"date":"2018-08-16","close":8.0},{"date":"2018-08-17","close":7.05},{"date":"2018-08-20","close":7.25},{"date":"2018-08-21","close":8.0},{"date":"2018-08-22","close":8.0},{"date":"2018-08-23","close":7.07},{"date":"2018-08-24","close":7.1},{"date":"2018-08-27","close":7.99},{"date":"2018-08-28","close":7.75},{"date":"2018-08-29","close":7.5},{"date":"2018-08-30","close":7.0},{"date":"2018-08-31","close":7.0},{"date":"2018-09-04","close":7.3},{"date":"2018-09-05","close":8.52},{"date":"2018-09-06","close":9.03},{"date":"2018-09-07","close":8.5},{"date":"2018-09-10","close":8.7},{"date":"2018-09-11","close":9.15},{"date":"2018-09-12","close":9.3},{"date":"2018-09-13","close":8.64},{"date":"2018-09-14","close":9.06},{"date":"2018-09-17","close":8.98},{"date":"2018-09-18","close":8.85},{"date":"2018-09-19","close":8.15},{"date":"2018-09-20","close":8.26},{"date":"2018-09-21","close":8.63},{"date":"2018-09-24","close":8.6},{"date":"2018-09-25","close":8.6},{"date":"2018-09-26","close":9.03},{"date":"2018-09-27","close":9.2},{"date":"2018-09-28","close":9.0},{"date":"2018-10-01","close":9.0},{"date":"2018-10-02","close":8.5},{"date":"2018-10-03","close":8.58},{"date":"2018-10-04","close":8.25},{"date":"2018-10-05","close":8.75},{"date":"2018-10-08","close":9.28},{"date":"2018-10-09","close":8.9},{"date":"2018-10-10","close":8.4},{"date":"2018-10-11","close":8.25},{"date":"2018-10-12","close":8.2},{"date":"2018-10-15","close":8.2},{"date":"2018-10-16","close":8.8},{"date":"2018-10-17","close":8.2},{"date":"2018-10-18","close":8.11},{"date":"2018-10-19","close":8.0},{"date":"2018-10-22","close":7.7},{"date":"2018-10-23","close":7.6},{"date":"2018-10-24","close":7.7},{"date":"2018-10-25","close":7.72},{"date":"2018-10-26","close":7.65},{"date":"2018-10-29","close":8.2},{"date":"2018-10-30","close":7.98},{"date":"2018-10-31","close":7.9},{"date":"2018-11-01","close":7.5},{"date":"2018-11-02","close":7.5},{"date":"2018-11-05","close":7.5},{"date":"2018-11-06","close":7.2},{"date":"2018-11-07","close":7.05},{"date":"2018-11-08","close":6.5},{"date":"2018-11-09","close":6.21},{"date":"2018-11-12","close":5.67},{"date":"2018-11-13","close":5.66},{"date":"2018-11-14","close":5.9},{"date":"2018-11-15","close":6.06},{"date":"2018-11-16","close":6.3},{"date":"2018-11-19","close":6.15},{"date":"2018-11-20","close":5.96},{"date":"2018-11-21","close":6.2},{"date":"2018-11-23","close":5.97},{"date":"2018-11-26","close":6.0},{"date":"2018-11-27","close":5.97},{"date":"2018-11-28","close":6.62},{"date":"2018-11-29","close":6.5},{"date":"2018-11-30","close":6.65},{"date":"2018-12-03","close":7.25},{"date":"2018-12-04","close":6.95},{"date":"2018-12-06","close":6.55},{"date":"2018-12-07","close":6.99},{"date":"2018-12-10","close":7.07},{"date":"2018-12-11","close":7.0},{"date":"2018-12-12","close":7.07},{"date":"2018-12-13","close":7.1},{"date":"2018-12-14","close":7.0},{"date":"2018-12-17","close":7.7},{"date":"2018-12-18","close":7.95},{"date":"2018-12-19","close":7.7},{"date":"2018-12-20","close":7.86},{"date":"2018-12-21","close":7.01},{"date":"2018-12-24","close":6.75},{"date":"2018-12-26","close":7.1},{"date":"2018-12-27","close":8.0},{"date":"2018-12-28","close":8.46},{"date":"2018-12-31","close":8.55},{"date":"2019-01-02","close":8.5},{"date":"2019-01-03","close":8.56},{"date":"2019-01-04","close":8.54},{"date":"2019-01-07","close":8.9},{"date":"2019-01-08","close":7.32},{"date":"2019-01-09","close":7.92},{"date":"2019-01-10","close":7.54},{"date":"2019-01-11","close":8.15},{"date":"2019-01-14","close":8.18},{"date":"2019-01-15","close":8.25},{"date":"2019-01-16","close":8.99},{"date":"2019-01-17","close":10.21},{"date":"2019-01-18","close":10.8},{"date":"2019-01-22","close":11.25},{"date":"2019-01-23","close":10.8},{"date":"2019-01-24","close":11.2},{"date":"2019-01-25","close":11.85},{"date":"2019-01-28","close":11.46},{"date":"2019-01-29","close":11.18},{"date":"2019-01-30","close":11.0},{"date":"2019-01-31","close":9.85},{"date":"2019-02-01","close":9.85},{"date":"2019-02-04","close":10.01},{"date":"2019-02-05","close":10.42},{"date":"2019-02-06","close":10.7},{"date":"2019-02-07","close":10.55},{"date":"2019-02-08","close":10.99},{"date":"2019-02-11","close":9.9},{"date":"2019-02-12","close":10.0},{"date":"2019-02-13","close":9.76},{"date":"2019-02-14","close":9.65},{"date":"2019-02-15","close":10.39},{"date":"2019-02-19","close":10.46},{"date":"2019-02-20","close":10.7},{"date":"2019-02-21","close":10.9},{"date":"2019-02-22","close":11.3},{"date":"2019-02-25","close":11.1},{"date":"2019-02-26","close":10.83},{"date":"2019-02-27","close":10.75},{"date":"2019-02-28","close":10.66},{"date":"2019-03-01","close":10.55},{"date":"2019-03-04","close":10.5},{"date":"2019-03-05","close":10.4},{"date":"2019-03-06","close":10.1},{"date":"2019-03-07","close":10.32},{"date":"2019-03-08","close":10.15},{"date":"2019-03-11","close":10.28},{"date":"2019-03-12","close":10.09},{"date":"2019-03-13","close":10.29},{"date":"2019-03-14","close":10.87},{"date":"2019-03-15","close":10.62},{"date":"2019-03-18","close":10.2},{"date":"2019-03-19","close":10.32},{"date":"2019-03-20","close":10.26},{"date":"2019-03-21","close":10.01},{"date":"2019-03-22","close":9.55},{"date":"2019-03-25","close":9.1},{"date":"2019-03-26","close":9.54},{"date":"2019-03-27","close":9.23},{"date":"2019-03-28","close":9.08},{"date":"2019-03-29","close":9.01},{"date":"2019-04-01","close":9.1},{"date":"2019-04-02","close":9.1},{"date":"2019-04-03","close":8.56},{"date":"2019-04-04","close":9.1},{"date":"2019-04-05","close":9.49},{"date":"2019-04-08","close":9.95},{"date":"2019-04-09","close":9.55},{"date":"2019-04-10","close":10.01},{"date":"2019-04-11","close":10.2},{"date":"2019-04-12","close":10.28},{"date":"2019-04-15","close":9.63},{"date":"2019-04-16","close":9.11},{"date":"2019-04-17","close":8.9},{"date":"2019-04-18","close":9.0},{"date":"2019-04-22","close":8.55},{"date":"2019-04-23","close":8.57},{"date":"2019-04-24","close":8.66},{"date":"2019-04-25","close":8.56},{"date":"2019-04-26","close":8.58},{"date":"2019-04-29","close":8.44},{"date":"2019-04-30","close":8.52},{"date":"2019-05-01","close":8.77},{"date":"2019-05-02","close":9.62},{"date":"2019-05-03","close":10.4},{"date":"2019-05-06","close":10.05},{"date":"2019-05-07","close":10.07},{"date":"2019-05-08","close":9.9},{"date":"2019-05-09","close":9.98},{"date":"2019-05-10","close":10.03},{"date":"2019-05-13","close":9.71},{"date":"2019-05-14","close":9.95},{"date":"2019-05-15","close":9.02},{"date":"2019-05-16","close":9.47},{"date":"2019-05-17","close":8.75},{"date":"2019-05-20","close":8.63},{"date":"2019-05-21","close":8.04},{"date":"2019-05-22","close":7.99},{"date":"2019-05-23","close":7.75},{"date":"2019-05-24","close":7.47},{"date":"2019-05-28","close":7.45},{"date":"2019-05-29","close":6.88},{"date":"2019-05-30","close":6.34},{"date":"2019-05-31","close":6.15},{"date":"2019-06-03","close":6.53},{"date":"2019-06-04","close":6.99},{"date":"2019-06-05","close":7.2},{"date":"2019-06-06","close":7.25},{"date":"2019-06-07","close":7.34},{"date":"2019-06-10","close":7.5},{"date":"2019-06-11","close":7.94},{"date":"2019-06-12","close":7.73},{"date":"2019-06-13","close":7.9},{"date":"2019-06-14","close":7.35},{"date":"2019-06-17","close":7.7},{"date":"2019-06-18","close":7.64},{"date":"2019-06-19","close":7.64},{"date":"2019-06-20","close":7.5},{"date":"2019-06-21","close":7.69},{"date":"2019-06-24","close":7.5},{"date":"2019-06-25","close":7.2},{"date":"2019-06-26","close":7.45},{"date":"2019-06-27","close":7.67},{"date":"2019-06-28","close":7.9},{"date":"2019-07-01","close":7.97},{"date":"2019-07-02","close":7.84},{"date":"2019-07-03","close":7.84},{"date":"2019-07-05","close":7.86},{"date":"2019-07-08","close":7.26},{"date":"2019-07-09","close":7.48},{"date":"2019-07-10","close":7.37},{"date":"2019-07-11","close":7.28},{"date":"2019-07-12","close":7.27},{"date":"2019-07-15","close":7.24},{"date":"2019-07-16","close":7.12},{"date":"2019-07-17","close":7.49},{"date":"2019-07-18","close":7.0},{"date":"2019-07-19","close":6.95},{"date":"2019-07-22","close":7.07},{"date":"2019-07-23","close":6.87},{"date":"2019-07-24","close":6.6},{"date":"2019-07-25","close":6.55},{"date":"2019-07-26","close":6.5},{"date":"2019-07-29","close":6.41},{"date":"2019-07-30","close":6.14},{"date":"2019-07-31","close":6.09},{"date":"2019-08-01","close":6.16},{"date":"2019-08-02","close":6.25},{"date":"2019-08-05","close":5.9},{"date":"2019-08-06","close":6.1},{"date":"2019-08-07","close":6.23},{"date":"2019-08-08","close":6.01},{"date":"2019-08-09","close":6.14},{"date":"2019-08-12","close":5.97},{"date":"2019-08-13","close":5.5},{"date":"2019-08-14","close":5.5},{"date":"2019-08-15","close":4.5},{"date":"2019-08-16","close":4.25},{"date":"2019-08-19","close":3.97},{"date":"2019-08-20","close":3.9},{"date":"2019-08-21","close":3.77},{"date":"2019-08-22","close":3.93},{"date":"2019-08-23","close":4.41},{"date":"2019-08-26","close":4.88},{"date":"2019-08-27","close":4.2},{"date":"2019-08-28","close":3.9},{"date":"2019-08-29","close":3.99},{"date":"2019-08-30","close":4.09},{"date":"2019-09-03","close":3.79},{"date":"2019-09-04","close":3.95},{"date":"2019-09-05","close":4.4},{"date":"2019-09-06","close":4.15},{"date":"2019-09-09","close":4.12},{"date":"2019-09-10","close":3.98},{"date":"2019-09-11","close":3.94},{"date":"2019-09-12","close":3.95},{"date":"2019-09-13","close":3.97},{"date":"2019-09-16","close":3.92},{"date":"2019-09-17","close":3.96},{"date":"2019-09-18","close":3.92},{"date":"2019-09-19","close":4.27},{"date":"2019-09-20","close":4.29},{"date":"2019-09-23","close":4.15},{"date":"2019-09-24","close":4.08},{"date":"2019-09-25","close":3.97},{"date":"2019-09-26","close":3.93},{"date":"2019-09-27","close":3.78},{"date":"2019-09-30","close":3.87},{"date":"2019-10-01","close":3.73},{"date":"2019-10-02","close":3.63},{"date":"2019-10-03","close":3.9},{"date":"2019-10-04","close":3.72},{"date":"2019-10-07","close":3.5},{"date":"2019-10-08","close":3.59},{"date":"2019-10-09","close":3.43},{"date":"2019-10-10","close":3.37},{"date":"2019-10-11","close":3.57},{"date":"2019-10-14","close":3.35},{"date":"2019-10-15","close":3.32},{"date":"2019-10-16","close":2.76},{"date":"2019-10-17","close":3.11},{"date":"2019-10-18","close":2.9},{"date":"2019-10-21","close":3.1},{"date":"2019-10-22","close":3.0},{"date":"2019-10-23","close":2.95},{"date":"2019-10-24","close":3.42},{"date":"2019-10-25","close":3.4},{"date":"2019-10-28","close":3.36},{"date":"2019-10-29","close":3.28},{"date":"2019-10-30","close":3.31},{"date":"2019-10-31","close":3.25},{"date":"2019-11-01","close":3.34},{"date":"2019-11-04","close":3.55},{"date":"2019-11-05","close":3.44},{"date":"2019-11-06","close":3.33},{"date":"2019-11-07","close":3.3},{"date":"2019-11-08","close":3.37},{"date":"2019-11-11","close":3.9},{"date":"2019-11-12","close":3.47},{"date":"2019-11-13","close":3.42},{"date":"2019-11-14","close":3.91},{"date":"2019-11-15","close":3.92},{"date":"2019-11-18","close":4.99},{"date":"2019-11-19","close":6.03},{"date":"2019-11-20","close":6.02},{"date":"2019-11-21","close":5.78},{"date":"2019-11-22","close":5.17},{"date":"2019-11-25","close":5.48},{"date":"2019-11-26","close":5.27},{"date":"2019-11-27","close":5.1},{"date":"2019-11-29","close":5.1},{"date":"2019-12-02","close":5.0},{"date":"2019-12-03","close":5.09},{"date":"2019-12-04","close":4.82},{"date":"2019-12-05","close":4.9},{"date":"2019-12-06","close":4.85},{"date":"2019-12-09","close":5.01},{"date":"2019-12-10","close":5.2},{"date":"2019-12-11","close":5.21},{"date":"2019-12-12","close":5.1},{"date":"2019-12-13","close":5.08},{"date":"2019-12-16","close":5.31},{"date":"2019-12-17","close":5.2},{"date":"2019-12-18","close":5.16},{"date":"2019-12-19","close":5.19},{"date":"2019-12-20","close":5.13},{"date":"2019-12-23","close":5.09},{"date":"2019-12-24","close":5.0},{"date":"2019-12-26","close":4.98},{"date":"2019-12-27","close":4.75},{"date":"2019-12-30","close":4.6},{"date":"2019-12-31","close":4.69},{"date":"2020-01-02","close":4.9},{"date":"2020-01-03","close":4.58},{"date":"2020-01-06","close":4.95},{"date":"2020-01-07","close":5.02},{"date":"2020-01-08","close":5.04},{"date":"2020-01-09","close":5.15},{"date":"2020-01-10","close":4.98},{"date":"2020-01-13","close":5.35},{"date":"2020-01-14","close":5.0},{"date":"2020-01-15","close":5.03},{"date":"2020-01-16","close":4.73},{"date":"2020-01-17","close":4.65},{"date":"2020-01-21","close":5.12},{"date":"2020-01-22","close":5.4},{"date":"2020-01-23","close":5.3},{"date":"2020-01-24","close":5.13},{"date":"2020-01-27","close":4.83},{"date":"2020-01-28","close":4.71},{"date":"2020-01-29","close":4.85},{"date":"2020-01-30","close":4.66},{"date":"2020-01-31","close":4.93},{"date":"2020-02-03","close":5.0},{"date":"2020-02-04","close":5.0},{"date":"2020-02-05","close":4.7},{"date":"2020-02-06","close":5.17},{"date":"2020-02-07","close":4.97},{"date":"2020-02-10","close":5.1},{"date":"2020-02-11","close":4.95},{"date":"2020-02-12","close":4.9},{"date":"2020-02-13","close":5.0},{"date":"2020-02-14","close":5.08},{"date":"2020-02-18","close":4.72},{"date":"2020-02-19","close":4.86},{"date":"2020-02-20","close":5.0},{"date":"2020-02-21","close":4.98},{"date":"2020-02-24","close":4.88},{"date":"2020-02-25","close":4.54},{"date":"2020-02-26","close":4.17},{"date":"2020-02-27","close":4.05},{"date":"2020-02-28","close":3.96},{"date":"2020-03-02","close":3.88},{"date":"2020-03-03","close":3.82},{"date":"2020-03-04","close":3.86},{"date":"2020-03-05","close":3.85},{"date":"2020-03-06","close":3.65},{"date":"2020-03-09","close":3.5},{"date":"2020-03-10","close":3.56},{"date":"2020-03-11","close":3.5},{"date":"2020-03-12","close":2.79},{"date":"2020-03-13","close":3.0},{"date":"2020-03-16","close":2.57},{"date":"2020-03-17","close":2.69},{"date":"2020-03-18","close":2.44},{"date":"2020-03-19","close":2.57},{"date":"2020-03-20","close":2.34},{"date":"2020-03-23","close":3.69},{"date":"2020-03-24","close":4.32},{"date":"2020-03-25","close":4.09},{"date":"2020-03-26","close":4.35},{"date":"2020-03-27","close":4.01},{"date":"2020-03-30","close":4.15},{"date":"2020-03-31","close":4.44},{"date":"2020-04-01","close":4.0},{"date":"2020-04-02","close":4.36},{"date":"2020-04-03","close":4.31},{"date":"2020-04-06","close":4.1},{"date":"2020-04-07","close":4.3},{"date":"2020-04-08","close":4.27},{"date":"2020-04-09","close":4.38},{"date":"2020-04-13","close":4.76},{"date":"2020-04-14","close":4.91},{"date":"2020-04-15","close":5.0},{"date":"2020-04-16","close":5.32},{"date":"2020-04-17","close":5.71},{"date":"2020-04-20","close":6.65},{"date":"2020-04-21","close":7.16},{"date":"2020-04-22","close":7.45},{"date":"2020-04-23","close":7.65},{"date":"2020-04-24","close":7.8},{"date":"2020-04-27","close":7.52},{"date":"2020-04-28","close":7.31},{"date":"2020-04-29","close":7.67},{"date":"2020-04-30","close":7.59},{"date":"2020-05-01","close":7.45},{"date":"2020-05-04","close":7.25},{"date":"2020-05-05","close":7.92},{"date":"2020-05-06","close":7.45},{"date":"2020-05-07","close":7.5},{"date":"2020-05-08","close":7.99},{"date":"2020-05-11","close":8.07},{"date":"2020-05-12","close":8.79},{"date":"2020-05-13","close":8.1},{"date":"2020-05-14","close":8.78},{"date":"2020-05-15","close":7.75},{"date":"2020-05-18","close":7.56},{"date":"2020-05-19","close":7.72},{"date":"2020-05-20","close":7.98},{"date":"2020-05-21","close":7.61},{"date":"2020-05-22","close":7.51},{"date":"2020-05-26","close":7.04},{"date":"2020-05-27","close":7.33},{"date":"2020-05-28","close":8.63},{"date":"2020-05-29","close":8.47},{"date":"2020-06-01","close":8.82},{"date":"2020-06-02","close":9.6},{"date":"2020-06-03","close":9.59},{"date":"2020-06-04","close":8.86},{"date":"2020-06-05","close":8.73},{"date":"2020-06-08","close":8.93},{"date":"2020-06-09","close":9.05},{"date":"2020-06-10","close":8.87},{"date":"2020-06-11","close":8.03},{"date":"2020-06-12","close":8.61},{"date":"2020-06-15","close":8.4},{"date":"2020-06-16","close":8.6},{"date":"2020-06-17","close":9.2},{"date":"2020-06-18","close":9.9},{"date":"2020-06-19","close":9.9},{"date":"2020-06-22","close":9.24},{"date":"2020-06-23","close":9.4},{"date":"2020-06-24","close":8.91},{"date":"2020-06-25","close":9.26},{"date":"2020-06-26","close":9.41},{"date":"2020-06-29","close":9.87},{"date":"2020-06-30","close":10.0},{"date":"2020-07-01","close":10.17},{"date":"2020-07-02","close":10.32},{"date":"2020-07-06","close":9.95},{"date":"2020-07-07","close":10.25},{"date":"2020-07-08","close":10.19},{"date":"2020-07-09","close":10.8},{"date":"2020-07-10","close":11.3},{"date":"2020-07-13","close":11.98},{"date":"2020-07-14","close":13.8},{"date":"2020-07-15","close":14.09},{"date":"2020-07-16","close":13.8},{"date":"2020-07-17","close":15.38},{"date":"2020-07-20","close":15.44},{"date":"2020-07-21","close":15.53},{"date":"2020-07-22","close":15.55},{"date":"2020-07-23","close":15.28},{"date":"2020-07-24","close":14.91},{"date":"2020-07-27","close":15.1},{"date":"2020-07-28","close":14.94},{"date":"2020-07-29","close":14.66},{"date":"2020-07-30","close":14.76},{"date":"2020-07-31","close":14.69},{"date":"2020-08-03","close":14.87},{"date":"2020-08-04","close":13.9},{"date":"2020-08-05","close":11.77},{"date":"2020-08-06","close":12.99},{"date":"2020-08-07","close":13.46},{"date":"2020-08-10","close":14.14},{"date":"2020-08-11","close":13.43},{"date":"2020-08-12","close":12.66},{"date":"2020-08-13","close":13.6},{"date":"2020-08-14","close":13.55},{"date":"2020-08-17","close":14.07},{"date":"2020-08-18","close":16.17},{"date":"2020-08-19","close":16.91},{"date":"2020-08-20","close":18.65},{"date":"2020-08-21","close":21.28},{"date":"2020-08-24","close":19.32},{"date":"2020-08-25","close":19.71},{"date":"2020-08-26","close":19.0},{"date":"2020-08-27","close":20.16},{"date":"2020-08-28","close":19.49},{"date":"2020-08-31","close":19.05},{"date":"2020-09-01","close":18.12},{"date":"2020-09-02","close":17.97},{"date":"2020-09-03","close":17.19},{"date":"2020-09-04","close":18.23},{"date":"2020-09-08","close":16.53},{"date":"2020-09-09","close":16.13},{"date":"2020-09-10","close":15.79},{"date":"2020-09-11","close":16.58},{"date":"2020-09-14","close":14.6},{"date":"2020-09-15","close":12.64},{"date":"2020-09-16","close":13.41},{"date":"2020-09-17","close":14.97},{"date":"2020-09-18","close":15.85},{"date":"2020-09-21","close":15.39},{"date":"2020-09-22","close":18.0},{"date":"2020-09-23","close":16.23},{"date":"2020-09-24","close":15.47},{"date":"2020-09-25","close":15.76},{"date":"2020-09-28","close":15.61},{"date":"2020-09-29","close":15.03},{"date":"2020-09-30","close":14.59},{"date":"2020-10-01","close":14.32},{"date":"2020-10-02","close":14.23},{"date":"2020-10-05","close":15.85},{"date":"2020-10-06","close":15.0},{"date":"2020-10-07","close":17.09},{"date":"2020-10-08","close":17.23},{"date":"2020-10-09","close":16.76},{"date":"2020-10-12","close":17.55},{"date":"2020-10-13","close":17.17},{"date":"2020-10-14","close":17.17},{"date":"2020-10-15","close":18.06},{"date":"2020-10-16","close":17.79},{"date":"2020-10-19","close":17.36},{"date":"2020-10-20","close":17.44},{"date":"2020-10-21","close":17.23},{"date":"2020-10-22","close":16.67},{"date":"2020-10-23","close":16.62},{"date":"2020-10-26","close":16.38},{"date":"2020-10-27","close":16.8},{"date":"2020-10-28","close":16.87},{"date":"2020-10-29","close":17.47},{"date":"2020-10-30","close":16.81},{"date":"2020-11-02","close":17.87},{"date":"2020-11-03","close":18.66},{"date":"2020-11-04","close":19.32},{"date":"2020-11-05","close":20.31},{"date":"2020-11-06","close":20.57},{"date":"2020-11-09","close":17.8},{"date":"2020-11-10","close":18.57},{"date":"2020-11-11","close":19.2},{"date":"2020-11-12","close":19.41},{"date":"2020-11-13","close":17.74},{"date":"2020-11-16","close":17.97},{"date":"2020-11-17","close":17.52},{"date":"2020-11-18","close":17.0},{"date":"2020-11-19","close":16.79},{"date":"2020-11-20","close":17.2},{"date":"2020-11-23","close":16.56},{"date":"2020-11-24","close":16.16},{"date":"2020-11-25","close":15.56},{"date":"2020-11-27","close":15.74},{"date":"2020-11-30","close":16.84},{"date":"2020-12-01","close":18.74},{"date":"2020-12-02","close":18.19},{"date":"2020-12-03","close":18.35},{"date":"2020-12-04","close":18.24},{"date":"2020-12-07","close":18.76},{"date":"2020-12-08","close":18.87},{"date":"2020-12-09","close":17.37},{"date":"2020-12-10","close":18.24},{"date":"2020-12-11","close":19.69},{"date":"2020-12-14","close":19.66},{"date":"2020-12-15","close":20.24},{"date":"2020-12-16","close":21.21},{"date":"2020-12-17","close":23.97},{"date":"2020-12-18","close":24.96},{"date":"2020-12-21","close":27.57},{"date":"2020-12-22","close":26.71},{"date":"2020-12-23","close":26.26},{"date":"2020-12-24","close":26.2},{"date":"2020-12-28","close":25.23},{"date":"2020-12-29","close":24.57},{"date":"2020-12-30","close":27.19},{"date":"2020-12-31","close":25.83},{"date":"2021-01-04","close":24.87},{"date":"2021-01-05","close":24.81},{"date":"2021-01-06","close":23.7},{"date":"2021-01-07","close":24.7},{"date":"2021-01-08","close":25.0},{"date":"2021-01-11","close":25.0},{"date":"2021-01-12","close":25.14},{"date":"2021-01-13","close":23.71},{"date":"2021-01-14","close":25.0},{"date":"2021-01-15","close":23.86},{"date":"2021-01-19","close":25.35},{"date":"2021-01-20","close":25.59},{"date":"2021-01-21","close":24.67},{"date":"2021-01-22","close":24.9},{"date":"2021-01-25","close":24.57},{"date":"2021-01-26","close":24.29},{"date":"2021-01-27","close":23.68},{"date":"2021-01-28","close":24.51},{"date":"2021-01-29","close":23.92},{"date":"2021-02-01","close":23.27},{"date":"2021-02-02","close":23.88},{"date":"2021-02-03","close":24.37},{"date":"2021-02-04","close":29.65},{"date":"2021-02-05","close":29.6},{"date":"2021-02-08","close":39.66},{"date":"2021-02-09","close":37.81},{"date":"2021-02-10","close":41.43},{"date":"2021-02-11","close":43.67},{"date":"2021-02-12","close":42.25},{"date":"2021-02-16","close":40.84},{"date":"2021-02-17","close":40.05},{"date":"2021-02-18","close":37.81},{"date":"2021-02-19","close":40.45},{"date":"2021-02-22","close":38.55},{"date":"2021-02-23","close":34.92},{"date":"2021-02-24","close":35.34},{"date":"2021-02-25","close":32.3},{"date":"2021-02-26","close":31.56},{"date":"2021-03-01","close":33.72},{"date":"2021-03-02","close":31.66},{"date":"2021-03-03","close":30.78},{"date":"2021-03-04","close":26.67},{"date":"2021-03-05","close":27.55},{"date":"2021-03-08","close":26.27},{"date":"2021-03-09","close":28.33},{"date":"2021-03-10","close":27.62},{"date":"2021-03-11","close":29.25},{"date":"2021-03-12","close":28.5},{"date":"2021-03-15","close":28.12},{"date":"2021-03-16","close":27.18},{"date":"2021-03-17","close":26.56},{"date":"2021-03-18","close":27.8},{"date":"2021-03-19","close":32.83},{"date":"2021-03-22","close":34.39},{"date":"2021-03-23","close":30.01},{"date":"2021-03-24","close":26.73},{"date":"2021-03-25","close":27.49},{"date":"2021-03-26","close":26.36},{"date":"2021-03-29","close":25.57},{"date":"2021-03-30","close":26.22},{"date":"2021-03-31","close":27.94},{"date":"2021-04-01","close":28.55},{"date":"2021-04-05","close":27.84},{"date":"2021-04-06","close":28.66},{"date":"2021-04-07","close":28.76},{"date":"2021-04-08","close":29.68},{"date":"2021-04-09","close":28.95},{"date":"2021-04-12","close":28.0},{"date":"2021-04-13","close":26.44},{"date":"2021-04-14","close":25.41},{"date":"2021-04-15","close":24.81},{"date":"2021-04-16","close":23.86},{"date":"2021-04-19","close":23.68},{"date":"2021-04-20","close":21.69},{"date":"2021-04-21","close":22.62},{"date":"2021-04-22","close":23.57},{"date":"2021-04-23","close":24.78},{"date":"2021-04-26","close":25.3},{"date":"2021-04-27","close":24.91},{"date":"2021-04-28","close":26.03},{"date":"2021-04-29","close":25.53},{"date":"2021-04-30","close":25.3},{"date":"2021-05-03","close":25.08},{"date":"2021-05-04","close":23.95},{"date":"2021-05-05","close":22.96},{"date":"2021-05-06","close":21.09},{"date":"2021-05-07","close":20.34},{"date":"2021-05-10","close":18.57},{"date":"2021-05-11","close":20.23},{"date":"2021-05-12","close":18.18},{"date":"2021-05-13","close":18.02},{"date":"2021-05-14","close":16.1},{"date":"2021-05-17","close":16.26},{"date":"2021-05-18","close":18.01},{"date":"2021-05-19","close":17.27},{"date":"2021-05-20","close":16.62},{"date":"2021-05-21","close":18.05},{"date":"2021-05-24","close":17.35},{"date":"2021-05-25","close":17.2},{"date":"2021-05-26","close":17.68},{"date":"2021-05-27","close":18.0},{"date":"2021-05-28","close":18.34},{"date":"2021-06-01","close":17.41},{"date":"2021-06-02","close":18.06},{"date":"2021-06-03","close":17.8},{"date":"2021-06-04","close":17.91},{"date":"2021-06-07","close":19.63},{"date":"2021-06-08","close":19.09},{"date":"2021-06-09","close":18.3},{"date":"2021-06-10","close":18.24},{"date":"2021-06-11","close":18.2},{"date":"2021-06-14","close":17.95},{"date":"2021-06-15","close":17.47},{"date":"2021-06-16","close":17.66},{"date":"2021-06-17","close":17.22},{"date":"2021-06-18","close":17.04},{"date":"2021-06-21","close":16.92},{"date":"2021-06-22","close":16.79},{"date":"2021-06-23","close":17.3},{"date":"2021-06-24","close":18.11},{"date":"2021-06-25","close":17.73},{"date":"2021-06-28","close":17.75},{"date":"2021-06-29","close":17.63},{"date":"2021-06-30","close":16.79},{"date":"2021-07-01","close":16.92},{"date":"2021-07-02","close":16.52},{"date":"2021-07-06","close":16.5},{"date":"2021-07-07","close":16.44},{"date":"2021-07-08","close":16.11},{"date":"2021-07-09","close":16.35},{"date":"2021-07-12","close":16.17},{"date":"2021-07-13","close":15.43},{"date":"2021-07-14","close":14.77},{"date":"2021-07-15","close":15.83},{"date":"2021-07-16","close":15.63},{"date":"2021-07-19","close":15.08},{"date":"2021-07-20","close":15.18},{"date":"2021-07-21","close":14.9},{"date":"2021-07-22","close":14.61},{"date":"2021-07-23","close":14.5},{"date":"2021-07-26","close":14.0},{"date":"2021-07-27","close":13.46},{"date":"2021-07-28","close":14.2},{"date":"2021-07-29","close":14.05},{"date":"2021-07-30","close":13.86},{"date":"2021-08-02","close":13.63},{"date":"2021-08-03","close":13.7},{"date":"2021-08-04","close":13.22},{"date":"2021-08-05","close":13.59},{"date":"2021-08-06","close":13.84},{"date":"2021-08-09","close":14.45},{"date":"2021-08-10","close":13.33},{"date":"2021-08-11","close":13.11},{"date":"2021-08-12","close":9.58},{"date":"2021-08-13","close":9.5},{"date":"2021-08-16","close":10.73},{"date":"2021-08-17","close":10.53},{"date":"2021-08-18","close":10.6},{"date":"2021-08-19","close":11.61},{"date":"2021-08-20","close":11.3},{"date":"2021-08-23","close":11.62},{"date":"2021-08-24","close":12.43},{"date":"2021-08-25","close":12.16},{"date":"2021-08-26","close":12.88},{"date":"2021-08-27","close":12.91},{"date":"2021-08-30","close":12.95},{"date":"2021-08-31","close":13.04},{"date":"2021-09-01","close":12.59},{"date":"2021-09-02","close":12.94},{"date":"2021-09-03","close":12.96},{"date":"2021-09-07","close":12.66},{"date":"2021-09-08","close":12.01},{"date":"2021-09-09","close":12.67},{"date":"2021-09-10","close":11.66},{"date":"2021-09-13","close":10.8},{"date":"2021-09-14","close":11.0},{"date":"2021-09-15","close":11.05},{"date":"2021-09-16","close":11.99},{"date":"2021-09-17","close":11.35},{"date":"2021-09-20","close":10.33},{"date":"2021-09-21","close":10.94},{"date":"2021-09-22","close":11.12},{"date":"2021-09-23","close":11.13},{"date":"2021-09-24","close":11.11},{"date":"2021-09-27","close":11.15},{"date":"2021-09-28","close":10.43},{"date":"2021-09-29","close":10.68},{"date":"2021-09-30","close":11.03},{"date":"2021-10-01","close":11.35},{"date":"2021-10-04","close":10.92},{"date":"2021-10-05","close":11.01},{"date":"2021-10-06","close":10.93},{"date":"2021-10-07","close":10.77},{"date":"2021-10-08","close":10.42},{"date":"2021-10-11","close":10.24},{"date":"2021-10-12","close":9.99},{"date":"2021-10-13","close":10.31},{"date":"2021-10-14","close":10.72},{"date":"2021-10-15","close":10.61},{"date":"2021-10-18","close":10.12},{"date":"2021-10-19","close":10.39},{"date":"2021-10-20","close":10.26},{"date":"2021-10-21","close":10.19},{"date":"2021-10-22","close":10.39},{"date":"2021-10-25","close":10.15},{"date":"2021-10-26","close":10.07},{"date":"2021-10-27","close":9.61},{"date":"2021-10-28","close":10.29},{"date":"2021-10-29","close":9.94},{"date":"2021-11-01","close":10.11},{"date":"2021-11-02","close":10.0},{"date":"2021-11-03","close":10.01},{"date":"2021-11-04","close":10.36},{"date":"2021-11-05","close":9.54},{"date":"2021-11-08","close":10.3},{"date":"2021-11-09","close":9.91},{"date":"2021-11-10","close":9.69},{"date":"2021-11-11","close":9.95},{"date":"2021-11-12","close":8.76},{"date":"2021-11-15","close":9.13},{"date":"2021-11-16","close":8.84},{"date":"2021-11-17","close":8.14},{"date":"2021-11-18","close":8.25},{"date":"2021-11-19","close":7.75},{"date":"2021-11-22","close":7.83},{"date":"2021-11-23","close":7.67},{"date":"2021-11-24","close":7.92},{"date":"2021-11-26","close":7.57},{"date":"2021-11-29","close":7.22},{"date":"2021-11-30","close":7.75},{"date":"2021-12-01","close":8.0},{"date":"2021-12-02","close":7.55},{"date":"2021-12-03","close":7.53},{"date":"2021-12-06","close":7.43},{"date":"2021-12-07","close":7.95},{"date":"2021-12-08","close":8.41},{"date":"2021-12-09","close":7.64},{"date":"2021-12-10","close":7.43},{"date":"2021-12-13","close":7.76},{"date":"2021-12-14","close":7.76},{"date":"2021-12-15","close":7.28},{"date":"2021-12-16","close":7.25},{"date":"2021-12-17","close":6.95},{"date":"2021-12-20","close":7.05},{"date":"2021-12-21","close":7.24},{"date":"2021-12-22","close":7.25},{"date":"2021-12-23","close":7.0},{"date":"2021-12-27","close":6.61},{"date":"2021-12-28","close":6.71},{"date":"2021-12-29","close":6.77},{"date":"2021-12-30","close":6.74},{"date":"2021-12-31","close":7.02},{"date":"2022-01-03","close":7.5},{"date":"2022-01-04","close":7.18},{"date":"2022-01-05","close":6.6},{"date":"2022-01-06","close":7.28},{"date":"2022-01-07","close":6.86},{"date":"2022-01-10","close":6.56},{"date":"2022-01-11","close":6.16},{"date":"2022-01-12","close":6.67},{"date":"2022-01-13","close":6.24},{"date":"2022-01-14","close":6.17},{"date":"2022-01-18","close":5.96},{"date":"2022-01-19","close":6.13},{"date":"2022-01-20","close":5.92},{"date":"2022-01-21","close":5.7},{"date":"2022-01-24","close":5.45},{"date":"2022-01-25","close":5.42},{"date":"2022-01-26","close":5.3},{"date":"2022-01-27","close":5.14},{"date":"2022-01-28","close":5.27},{"date":"2022-01-31","close":5.68},{"date":"2022-02-01","close":6.15},{"date":"2022-02-02","close":5.9},{"date":"2022-02-03","close":5.48},{"date":"2022-02-04","close":6.07},{"date":"2022-02-07","close":6.54},{"date":"2022-02-08","close":6.43},{"date":"2022-02-09","close":6.21},{"date":"2022-02-10","close":6.34},{"date":"2022-02-11","close":6.16},{"date":"2022-02-14","close":5.3},{"date":"2022-02-15","close":5.96},{"date":"2022-02-16","close":5.88},{"date":"2022-02-17","close":5.66},{"date":"2022-02-18","close":5.82},{"date":"2022-02-22","close":5.29},{"date":"2022-02-23","close":4.97},{"date":"2022-02-24","close":5.22},{"date":"2022-02-25","close":5.38},{"date":"2022-02-28","close":6.01},{"date":"2022-03-01","close":6.05},{"date":"2022-03-02","close":5.93},{"date":"2022-03-03","close":5.4},{"date":"2022-03-04","close":5.2},{"date":"2022-03-07","close":5.39},{"date":"2022-03-08","close":5.72},{"date":"2022-03-09","close":5.83},{"date":"2022-03-10","close":5.7},{"date":"2022-03-11","close":5.52},{"date":"2022-03-14","close":5.93},{"date":"2022-03-15","close":6.2},{"date":"2022-03-16","close":6.61},{"date":"2022-03-17","close":7.04},{"date":"2022-03-18","close":7.56},{"date":"2022-03-21","close":7.11},{"date":"2022-03-22","close":7.52},{"date":"2022-03-23","close":7.35},{"date":"2022-03-24","close":7.49},{"date":"2022-03-25","close":6.51},{"date":"2022-03-28","close":6.8},{"date":"2022-03-29","close":6.91},{"date":"2022-03-30","close":6.87},{"date":"2022-03-31","close":6.81},{"date":"2022-04-01","close":6.84},{"date":"2022-04-04","close":6.82},{"date":"2022-04-05","close":6.37},{"date":"2022-04-06","close":6.27},{"date":"2022-04-07","close":5.7},{"date":"2022-04-08","close":5.74},{"date":"2022-04-11","close":5.5},{"date":"2022-04-12","close":5.44},{"date":"2022-04-13","close":5.41},{"date":"2022-04-14","close":5.31},{"date":"2022-04-18","close":5.16},{"date":"2022-04-19","close":5.28},{"date":"2022-04-20","close":5.21},{"date":"2022-04-21","close":5.0},{"date":"2022-04-22","close":5.09},{"date":"2022-04-25","close":5.0},{"date":"2022-04-26","close":4.78},{"date":"2022-04-27","close":4.3},{"date":"2022-04-28","close":4.16},{"date":"2022-04-29","close":4.14},{"date":"2022-05-02","close":4.1},{"date":"2022-05-03","close":4.09},{"date":"2022-05-04","close":3.95},{"date":"2022-05-05","close":3.82},{"date":"2022-05-06","close":3.93},{"date":"2022-05-09","close":3.89},{"date":"2022-05-10","close":3.86},{"date":"2022-05-11","close":3.65},{"date":"2022-05-12","close":3.51},{"date":"2022-05-13","close":3.55},{"date":"2022-05-16","close":3.14},{"date":"2022-05-17","close":3.5},{"date":"2022-05-18","close":3.32},{"date":"2022-05-19","close":3.41},{"date":"2022-05-20","close":3.23},{"date":"2022-05-23","close":3.32},{"date":"2022-05-24","close":3.33},{"date":"2022-05-25","close":3.36},{"date":"2022-05-26","close":3.28},{"date":"2022-05-27","close":3.3},{"date":"2022-05-31","close":3.37},{"date":"2022-06-01","close":3.21},{"date":"2022-06-02","close":3.38},{"date":"2022-06-03","close":4.07},{"date":"2022-06-06","close":4.9},{"date":"2022-06-07","close":5.34},{"date":"2022-06-08","close":5.12},{"date":"2022-06-09","close":5.35},{"date":"2022-06-10","close":4.97},{"date":"2022-06-13","close":4.76},{"date":"2022-06-14","close":4.74},{"date":"2022-06-15","close":5.03},{"date":"2022-06-16","close":5.1},{"date":"2022-06-17","close":5.23},{"date":"2022-06-21","close":5.37},{"date":"2022-06-22","close":5.55},{"date":"2022-06-23","close":6.49},{"date":"2022-06-24","close":6.03},{"date":"2022-06-27","close":6.11},{"date":"2022-06-28","close":5.98},{"date":"2022-06-29","close":5.94},{"date":"2022-06-30","close":6.01},{"date":"2022-07-01","close":6.12},{"date":"2022-07-05","close":6.59},{"date":"2022-07-06","close":6.39},{"date":"2022-07-07","close":6.31},{"date":"2022-07-08","close":6.37},{"date":"2022-07-11","close":5.89},{"date":"2022-07-12","close":5.8},{"date":"2022-07-13","close":5.9},{"date":"2022-07-14","close":5.89},{"date":"2022-07-15","close":5.84},{"date":"2022-07-18","close":6.03},{"date":"2022-07-19","close":6.13},{"date":"2022-07-20","close":6.13},{"date":"2022-07-21","close":6.63},{"date":"2022-07-22","close":5.9},{"date":"2022-07-25","close":5.95},{"date":"2022-07-26","close":5.33},{"date":"2022-07-27","close":5.56},{"date":"2022-07-28","close":5.52},{"date":"2022-07-29","close":5.3},{"date":"2022-08-01","close":5.07},{"date":"2022-08-02","close":5.37},{"date":"2022-08-03","close":5.64},{"date":"2022-08-04","close":5.82},{"date":"2022-08-05","close":6.86},{"date":"2022-08-08","close":6.31},{"date":"2022-08-09","close":6.23},{"date":"2022-08-10","close":6.73},{"date":"2022-08-11","close":6.8},{"date":"2022-08-12","close":6.73},{"date":"2022-08-15","close":7.08},{"date":"2022-08-16","close":6.9},{"date":"2022-08-17","close":7.03},{"date":"2022-08-18","close":7.07},{"date":"2022-08-19","close":6.65},{"date":"2022-08-22","close":6.43},{"date":"2022-08-23","close":6.35},{"date":"2022-08-24","close":6.45},{"date":"2022-08-25","close":6.75},{"date":"2022-08-26","close":6.81},{"date":"2022-08-29","close":6.6},{"date":"2022-08-30","close":6.36},{"date":"2022-08-31","close":6.32},{"date":"2022-09-01","close":6.5},{"date":"2022-09-02","close":6.62},{"date":"2022-09-06","close":6.37},{"date":"2022-09-07","close":6.54},{"date":"2022-09-08","close":6.46},{"date":"2022-09-09","close":6.41},{"date":"2022-09-12","close":6.31},{"date":"2022-09-13","close":5.97},{"date":"2022-09-14","close":5.63},{"date":"2022-09-15","close":5.87},{"date":"2022-09-16","close":5.86},{"date":"2022-09-19","close":5.94},{"date":"2022-09-20","close":5.76},{"date":"2022-09-21","close":5.5},{"date":"2022-09-22","close":5.17},{"date":"2022-09-23","close":5.04},{"date":"2022-09-26","close":5.45},{"date":"2022-09-27","close":5.52},{"date":"2022-09-28","close":5.48},{"date":"2022-09-29","close":5.48},{"date":"2022-09-30","close":5.51},{"date":"2022-10-03","close":5.54},{"date":"2022-10-04","close":6.25},{"date":"2022-10-05","close":6.27},{"date":"2022-10-06","close":6.42},{"date":"2022-10-07","close":6.14},{"date":"2022-10-10","close":6.0},{"date":"2022-10-11","close":5.96},{"date":"2022-10-12","close":5.78},{"date":"2022-10-13","close":5.33},{"date":"2022-10-14","close":5.23},{"date":"2022-10-17","close":5.31},{"date":"2022-10-18","close":5.41},{"date":"2022-10-19","close":5.14},{"date":"2022-10-20","close":5.24},{"date":"2022-10-21","close":5.32},{"date":"2022-10-24","close":5.32},{"date":"2022-10-25","close":5.87},{"date":"2022-10-26","close":5.55},{"date":"2022-10-27","close":5.61},{"date":"2022-10-28","close":5.63},{"date":"2022-10-31","close":5.34},{"date":"2022-11-01","close":5.59},{"date":"2022-11-02","close":5.53},{"date":"2022-11-03","close":5.59},{"date":"2022-11-04","close":5.4},{"date":"2022-11-07","close":5.05},{"date":"2022-11-08","close":5.05},{"date":"2022-11-09","close":4.52},{"date":"2022-11-10","close":5.04},{"date":"2022-11-11","close":4.93},{"date":"2022-11-14","close":4.98},{"date":"2022-11-15","close":5.25},{"date":"2022-11-16","close":5.1},{"date":"2022-11-17","close":4.72},{"date":"2022-11-18","close":4.79},{"date":"2022-11-21","close":4.61},{"date":"2022-11-22","close":4.78},{"date":"2022-11-23","close":4.92},{"date":"2022-11-25","close":4.78},{"date":"2022-11-28","close":4.73},{"date":"2022-11-29","close":4.69},{"date":"2022-11-30","close":4.69},{"date":"2022-12-01","close":4.72},{"date":"2022-12-02","close":4.99},{"date":"2022-12-05","close":4.8},{"date":"2022-12-06","close":4.6},{"date":"2022-12-07","close":4.34},{"date":"2022-12-08","close":4.65},{"date":"2022-12-09","close":4.56},{"date":"2022-12-12","close":4.34},{"date":"2022-12-13","close":4.39},{"date":"2022-12-14","close":4.31},{"date":"2022-12-15","close":4.25},{"date":"2022-12-16","close":4.25},{"date":"2022-12-19","close":4.11},{"date":"2022-12-20","close":4.12},{"date":"2022-12-21","close":4.04},{"date":"2022-12-22","close":4.0},{"date":"2022-12-23","close":3.85},{"date":"2022-12-27","close":3.86},{"date":"2022-12-28","close":3.5},{"date":"2022-12-29","close":3.49},{"date":"2022-12-30","close":3.83},{"date":"2023-01-03","close":4.07},{"date":"2023-01-04","close":3.97},{"date":"2023-01-05","close":3.85},{"date":"2023-01-06","close":3.82},{"date":"2023-01-09","close":3.96},{"date":"2023-01-10","close":3.92},{"date":"2023-01-11","close":3.79},{"date":"2023-01-12","close":4.05},{"date":"2023-01-13","close":4.03},{"date":"2023-01-17","close":3.97},{"date":"2023-01-18","close":3.95},{"date":"2023-01-19","close":3.75},{"date":"2023-01-20","close":3.84},{"date":"2023-01-23","close":4.32},{"date":"2023-01-24","close":4.97},{"date":"2023-01-25","close":5.33},{"date":"2023-01-26","close":5.39},{"date":"2023-01-27","close":5.52},{"date":"2023-01-30","close":5.41},{"date":"2023-01-31","close":5.77},{"date":"2023-02-01","close":5.6},{"date":"2023-02-02","close":5.8},{"date":"2023-02-03","close":5.95},{"date":"2023-02-06","close":6.74},{"date":"2023-02-07","close":7.05},{"date":"2023-02-08","close":6.9},{"date":"2023-02-09","close":6.96},{"date":"2023-02-10","close":6.26},{"date":"2023-02-13","close":6.5},{"date":"2023-02-14","close":6.75},{"date":"2023-02-15","close":6.88},{"date":"2023-02-16","close":7.09},{"date":"2023-02-17","close":6.76},{"date":"2023-02-21","close":6.81},{"date":"2023-02-22","close":6.45},{"date":"2023-02-23","close":6.5},{"date":"2023-02-24","close":6.29},{"date":"2023-02-27","close":6.98},{"date":"2023-02-28","close":6.92},{"date":"2023-03-01","close":6.54},{"date":"2023-03-02","close":6.56},{"date":"2023-03-03","close":6.76},{"date":"2023-03-06","close":6.55},{"date":"2023-03-07","close":6.47},{"date":"2023-03-08","close":6.01},{"date":"2023-03-09","close":5.29},{"date":"2023-03-10","close":5.21},{"date":"2023-03-13","close":5.75},{"date":"2023-03-14","close":5.86},{"date":"2023-03-15","close":5.05},{"date":"2023-03-16","close":5.68},{"date":"2023-03-17","close":5.64},{"date":"2023-03-20","close":5.73},{"date":"2023-03-21","close":5.77},{"date":"2023-03-22","close":5.81},{"date":"2023-03-23","close":5.85},{"date":"2023-03-24","close":5.8},{"date":"2023-03-27","close":6.0},{"date":"2023-03-28","close":6.1},{"date":"2023-03-29","close":7.01},{"date":"2023-03-30","close":7.46},{"date":"2023-03-31","close":7.1},{"date":"2023-04-03","close":7.24},{"date":"2023-04-04","close":7.35},{"date":"2023-04-05","close":6.85},{"date":"2023-04-06","close":6.38},{"date":"2023-04-10","close":7.11},{"date":"2023-04-11","close":6.89},{"date":"2023-04-12","close":6.88},{"date":"2023-04-13","close":6.95},{"date":"2023-04-14","close":6.67},{"date":"2023-04-17","close":6.83},{"date":"2023-04-18","close":6.62},{"date":"2023-04-19","close":6.58},{"date":"2023-04-20","close":6.53},{"date":"2023-04-21","close":6.51},{"date":"2023-04-24","close":6.57},{"date":"2023-04-25","close":6.0},{"date":"2023-04-26","close":6.2},{"date":"2023-04-27","close":6.18},{"date":"2023-04-28","close":6.18},{"date":"2023-05-01","close":6.1},{"date":"2023-05-02","close":6.05},{"date":"2023-05-03","close":6.45},{"date":"2023-05-04","close":6.35},{"date":"2023-05-05","close":6.28},{"date":"2023-05-08","close":6.71},{"date":"2023-05-09","close":6.78},{"date":"2023-05-10","close":6.77},{"date":"2023-05-11","close":6.46},{"date":"2023-05-12","close":6.12},{"date":"2023-05-15","close":6.2},{"date":"2023-05-16","close":6.11},{"date":"2023-05-17","close":6.08},{"date":"2023-05-18","close":6.11},{"date":"2023-05-19","close":6.04},{"date":"2023-05-22","close":5.97},{"date":"2023-05-23","close":5.99},{"date":"2023-05-24","close":6.02},{"date":"2023-05-25","close":5.37},{"date":"2023-05-26","close":5.23},{"date":"2023-05-30","close":5.78},{"date":"2023-05-31","close":6.09},{"date":"2023-06-01","close":6.04},{"date":"2023-06-02","close":5.82},{"date":"2023-06-05","close":5.93},{"date":"2023-06-06","close":5.73},{"date":"2023-06-07","close":5.85},{"date":"2023-06-08","close":6.0},{"date":"2023-06-09","close":5.86},{"date":"2023-06-12","close":5.99},{"date":"2023-06-13","close":5.84},{"date":"2023-06-14","close":5.8},{"date":"2023-06-15","close":5.7},{"date":"2023-06-16","close":5.56},{"date":"2023-06-20","close":5.56},{"date":"2023-06-21","close":5.57},{"date":"2023-06-22","close":5.6},{"date":"2023-06-23","close":5.44},{"date":"2023-06-26","close":5.25},{"date":"2023-06-27","close":5.43},{"date":"2023-06-28","close":5.0},{"date":"2023-06-29","close":4.79},{"date":"2023-06-30","close":4.89},{"date":"2023-07-03","close":4.53},{"date":"2023-07-05","close":4.5},{"date":"2023-07-06","close":4.74},{"date":"2023-07-07","close":4.86},{"date":"2023-07-10","close":4.9},{"date":"2023-07-11","close":5.01},{"date":"2023-07-12","close":5.75},{"date":"2023-07-13","close":5.91},{"date":"2023-07-14","close":5.61},{"date":"2023-07-17","close":5.37},{"date":"2023-07-18","close":5.52},{"date":"2023-07-19","close":5.22},{"date":"2023-07-20","close":4.8},{"date":"2023-07-21","close":4.82},{"date":"2023-07-24","close":4.92},{"date":"2023-07-25","close":4.87},{"date":"2023-07-26","close":5.38},{"date":"2023-07-27","close":5.27},{"date":"2023-07-28","close":5.25},{"date":"2023-07-31","close":5.4},{"date":"2023-08-01","close":5.29},{"date":"2023-08-02","close":5.24},{"date":"2023-08-03","close":5.15},{"date":"2023-08-04","close":5.14},{"date":"2023-08-07","close":5.59},{"date":"2023-08-08","close":5.43},{"date":"2023-08-09","close":5.49},{"date":"2023-08-10","close":5.98},{"date":"2023-08-11","close":5.14},{"date":"2023-08-14","close":5.13},{"date":"2023-08-15","close":4.82},{"date":"2023-08-16","close":4.72},{"date":"2023-08-17","close":4.65},{"date":"2023-08-18","close":4.89},{"date":"2023-08-21","close":4.75},{"date":"2023-08-22","close":4.65},{"date":"2023-08-23","close":4.47},{"date":"2023-08-24","close":4.85},{"date":"2023-08-25","close":4.73},{"date":"2023-08-28","close":4.71},{"date":"2023-08-29","close":4.57},{"date":"2023-08-30","close":4.61},{"date":"2023-08-31","close":4.78},{"date":"2023-09-01","close":4.64},{"date":"2023-09-05","close":5.29},{"date":"2023-09-06","close":5.1},{"date":"2023-09-07","close":4.99},{"date":"2023-09-08","close":5.01},{"date":"2023-09-11","close":4.97},{"date":"2023-09-12","close":4.6},{"date":"2023-09-13","close":4.86},{"date":"2023-09-14","close":5.55},{"date":"2023-09-15","close":5.65},{"date":"2023-09-18","close":5.35},{"date":"2023-09-19","close":5.22},{"date":"2023-09-20","close":5.15},{"date":"2023-09-21","close":5.35},{"date":"2023-09-22","close":5.16},{"date":"2023-09-25","close":5.12},{"date":"2023-09-26","close":4.93},{"date":"2023-09-27","close":5.01},{"date":"2023-09-28","close":5.14},{"date":"2023-09-29","close":4.95},{"date":"2023-10-02","close":5.3},{"date":"2023-10-03","close":5.07},{"date":"2023-10-04","close":5.41},{"date":"2023-10-05","close":5.22},{"date":"2023-10-06","close":5.28},{"date":"2023-10-09","close":5.2},{"date":"2023-10-10","close":5.26},{"date":"2023-10-11","close":5.2},{"date":"2023-10-12","close":5.18},{"date":"2023-10-13","close":5.01},{"date":"2023-10-16","close":5.02},{"date":"2023-10-17","close":5.07},{"date":"2023-10-18","close":5.03},{"date":"2023-10-19","close":4.91},{"date":"2023-10-20","close":4.73},{"date":"2023-10-23","close":4.65},{"date":"2023-10-24","close":4.6},{"date":"2023-10-25","close":4.32},{"date":"2023-10-26","close":4.12},{"date":"2023-10-27","close":3.95},{"date":"2023-10-30","close":4.06},{"date":"2023-10-31","close":4.44},{"date":"2023-11-01","close":4.4},{"date":"2023-11-02","close":4.59},{"date":"2023-11-03","close":4.85},{"date":"2023-11-06","close":4.54},{"date":"2023-11-07","close":4.57},{"date":"2023-11-08","close":4.5},{"date":"2023-11-09","close":4.08},{"date":"2023-11-10","close":4.17},{"date":"2023-11-13","close":4.11},{"date":"2023-11-14","close":4.38},{"date":"2023-11-15","close":4.48},{"date":"2023-11-16","close":4.23},{"date":"2023-11-17","close":4.18},{"date":"2023-11-20","close":4.26},{"date":"2023-11-21","close":4.12},{"date":"2023-11-22","close":4.19},{"date":"2023-11-24","close":4.02},{"date":"2023-11-27","close":4.0},{"date":"2023-11-28","close":4.1},{"date":"2023-11-29","close":4.24},{"date":"2023-11-30","close":4.27},{"date":"2023-12-01","close":4.56},{"date":"2023-12-04","close":4.51},{"date":"2023-12-05","close":4.27},{"date":"2023-12-06","close":4.5},{"date":"2023-12-07","close":4.47},{"date":"2023-12-08","close":4.3},{"date":"2023-12-11","close":4.06},{"date":"2023-12-12","close":4.11},{"date":"2023-12-13","close":4.28},{"date":"2023-12-14","close":4.23},{"date":"2023-12-15","close":4.12},{"date":"2023-12-18","close":4.12},{"date":"2023-12-19","close":4.14},{"date":"2023-12-20","close":4.1},{"date":"2023-12-21","close":4.2},{"date":"2023-12-22","close":4.23},{"date":"2023-12-26","close":4.49},{"date":"2023-12-27","close":5.12},{"date":"2023-12-28","close":5.2},{"date":"2023-12-29","close":5.42},{"date":"2024-01-02","close":4.81},{"date":"2024-01-03","close":4.65},{"date":"2024-01-04","close":4.93},{"date":"2024-01-05","close":4.52},{"date":"2024-01-08","close":4.64},{"date":"2024-01-09","close":4.62},{"date":"2024-01-10","close":4.64},{"date":"2024-01-11","close":4.6},{"date":"2024-01-12","close":4.99},{"date":"2024-01-16","close":5.06},{"date":"2024-01-17","close":5.24},{"date":"2024-01-18","close":5.27},{"date":"2024-01-19","close":5.15},{"date":"2024-01-22","close":5.21},{"date":"2024-01-23","close":5.15},{"date":"2024-01-24","close":5.13},{"date":"2024-01-25","close":5.05},{"date":"2024-01-26","close":5.27},{"date":"2024-01-29","close":5.19},{"date":"2024-01-30","close":5.14},{"date":"2024-01-31","close":5.25},{"date":"2024-02-01","close":5.42},{"date":"2024-02-02","close":5.27},{"date":"2024-02-05","close":5.17},{"date":"2024-02-06","close":4.87},{"date":"2024-02-07","close":4.67},{"date":"2024-02-08","close":5.11},{"date":"2024-02-09","close":5.33},{"date":"2024-02-12","close":5.51},{"date":"2024-02-13","close":5.27},{"date":"2024-02-14","close":5.31},{"date":"2024-02-15","close":5.7},{"date":"2024-02-16","close":6.0},{"date":"2024-02-20","close":5.9},{"date":"2024-02-21","close":5.64},{"date":"2024-02-22","close":5.93},{"date":"2024-02-23","close":6.3},{"date":"2024-02-26","close":6.74},{"date":"2024-02-27","close":6.85},{"date":"2024-02-28","close":7.05},{"date":"2024-02-29","close":7.32},{"date":"2024-03-01","close":7.5},{"date":"2024-03-04","close":7.92},{"date":"2024-03-05","close":6.74},{"date":"2024-03-06","close":6.93},{"date":"2024-03-07","close":8.13},{"date":"2024-03-08","close":8.1},{"date":"2024-03-11","close":8.7},{"date":"2024-03-12","close":8.59},{"date":"2024-03-13","close":8.63},{"date":"2024-03-14","close":8.33},{"date":"2024-03-15","close":8.75},{"date":"2024-03-18","close":9.03},{"date":"2024-03-19","close":9.49},{"date":"2024-03-20","close":10.15},{"date":"2024-03-21","close":10.79},{"date":"2024-03-22","close":10.76},{"date":"2024-03-25","close":10.92},{"date":"2024-03-26","close":10.43},{"date":"2024-03-27","close":10.25},{"date":"2024-03-28","close":10.01},{"date":"2024-04-01","close":9.63},{"date":"2024-04-02","close":9.5},{"date":"2024-04-03","close":10.1},{"date":"2024-04-04","close":9.83},{"date":"2024-04-05","close":9.15},{"date":"2024-04-08","close":9.37},{"date":"2024-04-09","close":12.07},{"date":"2024-04-10","close":13.06},{"date":"2024-04-11","close":14.74},{"date":"2024-04-12","close":13.77},{"date":"2024-04-15","close":13.31},{"date":"2024-04-16","close":13.08},{"date":"2024-04-17","close":12.46},{"date":"2024-04-18","close":13.01},{"date":"2024-04-19","close":12.47},{"date":"2024-04-22","close":11.85},{"date":"2024-04-23","close":13.48},{"date":"2024-04-24","close":14.43},{"date":"2024-04-25","close":14.85},{"date":"2024-04-26","close":14.29},{"date":"2024-04-29","close":15.63},{"date":"2024-04-30","close":15.6},{"date":"2024-05-01","close":15.48},{"date":"2024-05-02","close":17.37},{"date":"2024-05-03","close":18.45},{"date":"2024-05-06","close":20.02},{"date":"2024-05-07","close":19.09},{"date":"2024-05-08","close":18.68},{"date":"2024-05-09","close":18.12},{"date":"2024-05-10","close":17.61},{"date":"2024-05-13","close":19.59},{"date":"2024-05-14","close":20.13},{"date":"2024-05-15","close":21.2},{"date":"2024-05-16","close":20.62},{"date":"2024-05-17","close":22.0},{"date":"2024-05-20","close":25.18},{"date":"2024-05-21","close":24.21},{"date":"2024-05-22","close":22.0},{"date":"2024-05-23","close":20.83},{"date":"2024-05-24","close":23.98},{"date":"2024-05-28","close":24.0},{"date":"2024-05-29","close":25.59},{"date":"2024-05-30","close":23.75},{"date":"2024-05-31","close":24.0},{"date":"2024-06-03","close":22.12},{"date":"2024-06-04","close":20.79},{"date":"2024-06-05","close":23.36},{"date":"2024-06-06","close":22.58},{"date":"2024-06-07","close":21.37},{"date":"2024-06-10","close":20.78},{"date":"2024-06-11","close":21.59},{"date":"2024-06-12","close":21.54},{"date":"2024-06-13","close":20.42},{"date":"2024-06-14","close":19.7},{"date":"2024-06-17","close":19.49},{"date":"2024-06-18","close":18.26},{"date":"2024-06-20","close":18.06},{"date":"2024-06-21","close":18.64},{"date":"2024-06-24","close":17.71},{"date":"2024-06-25","close":17.01},{"date":"2024-06-26","close":17.57},{"date":"2024-06-27","close":17.18},{"date":"2024-06-28","close":17.61},{"date":"2024-07-01","close":18.34},{"date":"2024-07-02","close":19.79},{"date":"2024-07-03","close":21.26},{"date":"2024-07-05","close":19.36},{"date":"2024-07-08","close":20.97},{"date":"2024-07-09","close":20.98},{"date":"2024-07-10","close":19.75},{"date":"2024-07-11","close":19.08},{"date":"2024-07-12","close":20.81},{"date":"2024-07-15","close":22.91},{"date":"2024-07-16","close":22.59},{"date":"2024-07-17","close":20.86},{"date":"2024-07-18","close":21.05},{"date":"2024-07-19","close":20.45},{"date":"2024-07-22","close":21.33},{"date":"2024-07-23","close":21.95},{"date":"2024-07-24","close":19.35},{"date":"2024-07-25","close":19.64},{"date":"2024-07-26","close":27.15},{"date":"2024-07-29","close":27.0},{"date":"2024-07-30","close":24.5},{"date":"2024-07-31","close":25.03},{"date":"2024-08-01","close":23.69},{"date":"2024-08-02","close":22.53},{"date":"2024-08-05","close":20.35},{"date":"2024-08-06","close":21.02},{"date":"2024-08-07","close":20.04},{"date":"2024-08-08","close":21.27},{"date":"2024-08-09","close":21.55},{"date":"2024-08-12","close":21.45},{"date":"2024-08-13","close":22.79},{"date":"2024-08-14","close":22.08},{"date":"2024-08-15","close":22.82},{"date":"2024-08-16","close":22.33},{"date":"2024-08-19","close":23.4},{"date":"2024-08-20","close":21.74},{"date":"2024-08-21","close":22.78},{"date":"2024-08-22","close":21.7},{"date":"2024-08-23","close":23.43},{"date":"2024-08-26","close":25.0},{"date":"2024-08-27","close":23.99},{"date":"2024-08-28","close":22.32},{"date":"2024-08-29","close":23.93},{"date":"2024-08-30","close":24.21},{"date":"2024-09-03","close":21.55},{"date":"2024-09-04","close":20.94},{"date":"2024-09-05","close":20.9},{"date":"2024-09-06","close":19.62},{"date":"2024-09-09","close":19.28},{"date":"2024-09-10","close":20.02},{"date":"2024-09-11","close":20.48},{"date":"2024-09-12","close":21.04},{"date":"2024-09-13","close":22.5},{"date":"2024-09-16","close":22.26},{"date":"2024-09-17","close":20.8},{"date":"2024-09-18","close":21.38},{"date":"2024-09-19","close":23.43},{"date":"2024-09-20","close":25.3},{"date":"2024-09-23","close":23.57},{"date":"2024-09-24","close":23.58},{"date":"2024-09-25","close":23.4},{"date":"2024-09-26","close":23.36},{"date":"2024-09-27","close":23.66},{"date":"2024-09-30","close":22.85},{"date":"2024-10-01","close":22.83},{"date":"2024-10-02","close":22.38},{"date":"2024-10-03","close":21.72},{"date":"2024-10-04","close":23.38},{"date":"2024-10-07","close":22.84},{"date":"2024-10-08","close":21.79},{"date":"2024-10-09","close":22.39},{"date":"2024-10-10","close":22.1},{"date":"2024-10-11","close":23.29},{"date":"2024-10-14","close":23.47},{"date":"2024-10-15","close":25.31},{"date":"2024-10-16","close":25.57},{"date":"2024-10-17","close":24.26},{"date":"2024-10-18","close":25.72},{"date":"2024-10-21","close":27.85},{"date":"2024-10-22","close":24.77},{"date":"2024-10-23","close":23.33},{"date":"2024-10-24","close":22.99},{"date":"2024-10-25","close":22.75},{"date":"2024-10-28","close":22.45},{"date":"2024-10-29","close":22.73},{"date":"2024-10-30","close":22.35},{"date":"2024-10-31","close":21.3},{"date":"2024-11-01","close":21.42},{"date":"2024-11-04","close":21.71},{"date":"2024-11-05","close":22.75},{"date":"2024-11-06","close":25.92},{"date":"2024-11-07","close":27.03},{"date":"2024-11-08","close":31.74},{"date":"2024-11-11","close":33.64},{"date":"2024-11-12","close":28.63},{"date":"2024-11-13","close":26.43},{"date":"2024-11-14","close":26.16},{"date":"2024-11-15","close":25.51},{"date":"2024-11-18","close":25.73},{"date":"2024-11-19","close":25.58},{"date":"2024-11-20","close":25.01},{"date":"2024-11-21","close":25.24},{"date":"2024-11-22","close":27.23},{"date":"2024-11-25","close":26.48},{"date":"2024-11-26","close":26.29},{"date":"2024-11-27","close":26.8},{"date":"2024-11-29","close":26.92},{"date":"2024-12-02","close":27.92},{"date":"2024-12-03","close":25.8},{"date":"2024-12-04","close":27.16},{"date":"2024-12-05","close":20.7},{"date":"2024-12-06","close":22.2},{"date":"2024-12-09","close":20.39},{"date":"2024-12-10","close":19.26},{"date":"2024-12-11","close":18.76},{"date":"2024-12-12","close":18.31},{"date":"2024-12-13","close":16.92},{"date":"2024-12-16","close":17.17},{"date":"2024-12-17","close":17.13},{"date":"2024-12-18","close":16.4},{"date":"2024-12-19","close":16.66},{"date":"2024-12-20","close":17.45},{"date":"2024-12-23","close":16.6},{"date":"2024-12-24","close":16.86},{"date":"2024-12-26","close":17.38},{"date":"2024-12-27","close":16.11},{"date":"2024-12-30","close":15.62},{"date":"2024-12-31","close":15.21},{"date":"2025-01-02","close":15.51},{"date":"2025-01-03","close":15.6},{"date":"2025-01-06","close":15.39},{"date":"2025-01-07","close":15.53},{"date":"2025-01-08","close":14.11},{"date":"2025-01-10","close":15.03},{"date":"2025-01-13","close":14.78},{"date":"2025-01-14","close":15.26},{"date":"2025-01-15","close":16.22},{"date":"2025-01-16","close":16.05},{"date":"2025-01-17","close":17.22},{"date":"2025-01-21","close":18.18},{"date":"2025-01-22","close":18.13},{"date":"2025-01-23","close":17.75},{"date":"2025-01-24","close":18.09},{"date":"2025-01-27","close":18.47},{"date":"2025-01-28","close":18.63},{"date":"2025-01-29","close":18.51},{"date":"2025-01-30","close":19.29},{"date":"2025-01-31","close":18.94},{"date":"2025-02-03","close":18.79},{"date":"2025-02-04","close":20.0},{"date":"2025-02-05","close":20.27},{"date":"2025-02-06","close":19.45},{"date":"2025-02-07","close":18.92},{"date":"2025-02-10","close":18.65},{"date":"2025-02-11","close":18.41},{"date":"2025-02-12","close":18.2},{"date":"2025-02-13","close":17.94},{"date":"2025-02-14","close":17.25},{"date":"2025-02-18","close":17.05},{"date":"2025-02-19","close":16.43},{"date":"2025-02-20","close":16.02},{"date":"2025-02-21","close":15.21},{"date":"2025-02-24","close":14.4},{"date":"2025-02-25","close":13.37},{"date":"2025-02-26","close":14.19},{"date":"2025-02-27","close":13.12},{"date":"2025-02-28","close":13.01},{"date":"2025-03-03","close":12.18},{"date":"2025-03-04","close":12.59},{"date":"2025-03-05","close":12.51},{"date":"2025-03-06","close":11.89},{"date":"2025-03-07","close":12.61},{"date":"2025-03-10","close":11.75},{"date":"2025-03-11","close":12.08},{"date":"2025-03-12","close":12.71},{"date":"2025-03-13","close":10.97},{"date":"2025-03-14","close":11.34},{"date":"2025-03-17","close":12.6},{"date":"2025-03-18","close":11.22},{"date":"2025-03-19","close":11.7},{"date":"2025-03-20","close":11.49},{"date":"2025-03-21","close":11.39},{"date":"2025-03-24","close":12.18},{"date":"2025-03-25","close":11.75},{"date":"2025-03-26","close":11.77},{"date":"2025-03-27","close":11.54},{"date":"2025-03-28","close":11.26},{"date":"2025-03-31","close":11.1},{"date":"2025-04-01","close":11.29},{"date":"2025-04-02","close":11.88},{"date":"2025-04-03","close":11.11},{"date":"2025-04-04","close":9.97},{"date":"2025-04-07","close":10.26},{"date":"2025-04-08","close":9.95},{"date":"2025-04-09","close":11.78},{"date":"2025-04-10","close":10.93},{"date":"2025-04-11","close":11.12},{"date":"2025-04-14","close":11.29},{"date":"2025-04-15","close":11.57},{"date":"2025-04-16","close":11.54},{"date":"2025-04-17","close":11.3},{"date":"2025-04-21","close":10.94},{"date":"2025-04-22","close":10.92},{"date":"2025-04-23","close":11.49},{"date":"2025-04-24","close":11.93},{"date":"2025-04-25","close":12.22},{"date":"2025-04-28","close":12.11},{"date":"2025-04-29","close":11.97},{"date":"2025-04-30","close":10.85},{"date":"2025-05-01","close":11.08},{"date":"2025-05-02","close":11.9},{"date":"2025-05-05","close":12.01},{"date":"2025-05-06","close":11.92},{"date":"2025-05-07","close":11.22},{"date":"2025-05-08","close":11.92},{"date":"2025-05-09","close":12.46},{"date":"2025-05-12","close":12.9},{"date":"2025-05-13","close":14.05},{"date":"2025-05-14","close":13.72},{"date":"2025-05-15","close":13.01},{"date":"2025-05-16","close":13.59},{"date":"2025-05-19","close":13.03},{"date":"2025-05-20","close":12.81},{"date":"2025-05-21","close":12.2},{"date":"2025-05-22","close":12.5},{"date":"2025-05-23","close":12.15},{"date":"2025-05-27","close":12.74},{"date":"2025-05-28","close":12.55},{"date":"2025-05-29","close":12.32},{"date":"2025-05-30","close":12.22},{"date":"2025-06-02","close":11.93},{"date":"2025-06-03","close":12.37},{"date":"2025-06-04","close":12.77},{"date":"2025-06-05","close":12.32},{"date":"2025-06-06","close":12.67},{"date":"2025-06-09","close":12.4},{"date":"2025-06-10","close":12.28},{"date":"2025-06-11","close":12.23},{"date":"2025-06-12","close":12.07},{"date":"2025-06-13","close":11.35},{"date":"2025-06-16","close":11.65},{"date":"2025-06-17","close":12.15},{"date":"2025-06-18","close":11.66},{"date":"2025-06-20","close":11.81},{"date":"2025-06-23","close":11.62},{"date":"2025-06-24","close":11.96},{"date":"2025-06-25","close":12.12},{"date":"2025-06-26","close":11.84},{"date":"2025-06-27","close":11.5},{"date":"2025-06-30","close":11.65},{"date":"2025-07-01","close":11.77},{"date":"2025-07-02","close":11.81},{"date":"2025-07-03","close":12.19},{"date":"2025-07-07","close":11.63},{"date":"2025-07-08","close":12.33},{"date":"2025-07-09","close":12.2},{"date":"2025-07-10","close":12.1},{"date":"2025-07-11","close":11.72},{"date":"2025-07-14","close":11.59},{"date":"2025-07-15","close":11.4},{"date":"2025-07-16","close":11.71},{"date":"2025-07-17","close":12.25},{"date":"2025-07-18","close":12.3},{"date":"2025-07-21","close":12.32},{"date":"2025-07-22","close":12.16},{"date":"2025-07-23","close":12.67},{"date":"2025-07-24","close":13.1},{"date":"2025-07-25","close":14.51},{"date":"2025-07-28","close":13.33},{"date":"2025-07-29","close":12.62},{"date":"2025-07-30","close":12.88},{"date":"2025-07-31","close":12.81},{"date":"2025-08-01","close":11.88},{"date":"2025-08-04","close":12.66},{"date":"2025-08-05","close":12.41},{"date":"2025-08-06","close":12.02},{"date":"2025-08-07","close":11.66},{"date":"2025-08-08","close":10.1},{"date":"2025-08-11","close":10.255},{"date":"2025-08-12","close":10.57},{"date":"2025-08-13","close":11.04},{"date":"2025-08-14","close":11.18},{"date":"2025-08-15","close":10.88},{"date":"2025-08-18","close":11.245},{"date":"2025-08-19","close":11.3},{"date":"2025-08-20","close":11.61},{"date":"2025-08-21","close":11.825},{"date":"2025-08-22","close":12.6},{"date":"2025-08-25","close":11.97},{"date":"2025-08-26","close":12.18},{"date":"2025-08-27","close":12.28},{"date":"2025-08-28","close":12.46},{"date":"2025-08-29","close":12.85},{"date":"2025-09-02","close":12.35},{"date":"2025-09-03","close":12.03},{"date":"2025-09-04","close":12.725},{"date":"2025-09-05","close":12.875},{"date":"2025-09-08","close":13.15},{"date":"2025-09-09","close":13.43},{"date":"2025-09-10","close":12.9},{"date":"2025-09-11","close":13.49},{"date":"2025-09-12","close":13.36},{"date":"2025-09-15","close":13.29},{"date":"2025-09-16","close":13.35},{"date":"2025-09-17","close":13.135},{"date":"2025-09-18","close":13.63},{"date":"2025-09-19","close":13.23},{"date":"2025-09-22","close":14.16},{"date":"2025-09-23","close":13.93},{"date":"2025-09-24","close":13.48},{"date":"2025-09-25","close":13.67},{"date":"2025-09-26","close":14.21},{"date":"2025-09-29","close":14.18},{"date":"2025-09-30","close":13.86},{"date":"2025-10-01","close":14.17},{"date":"2025-10-02","close":14.38},{"date":"2025-10-03","close":14.395},{"date":"2025-10-06","close":14.5},{"date":"2025-10-07","close":14.41},{"date":"2025-10-08","close":14.58},{"date":"2025-10-09","close":14.61},{"date":"2025-10-10","close":13.72},{"date":"2025-10-13","close":14.1},{"date":"2025-10-14","close":14.1},{"date":"2025-10-15","close":14.115},{"date":"2025-10-16","close":13.29},{"date":"2025-10-17","close":13.0},{"date":"2025-10-20","close":13.7},{"date":"2025-10-21","close":13.77},{"date":"2025-10-22","close":13.51},{"date":"2025-10-23","close":14.04},{"date":"2025-10-24","close":14.105},{"date":"2025-10-27","close":14.265},{"date":"2025-10-28","close":14.48},{"date":"2025-10-29","close":14.17},{"date":"2025-10-30","close":14.84},{"date":"2025-10-31","close":15.37},{"date":"2025-11-03","close":15.25},{"date":"2025-11-04","close":14.24},{"date":"2025-11-05","close":14.43},{"date":"2025-11-06","close":13.48},{"date":"2025-11-07","close":13.34},{"date":"2025-11-10","close":12.97},{"date":"2025-11-11","close":12.37},{"date":"2025-11-12","close":12.62},{"date":"2025-11-13","close":11.8},{"date":"2025-11-14","close":11.98},{"date":"2025-11-17","close":11.65},{"date":"2025-11-18","close":11.84},{"date":"2025-11-19","close":11.67},{"date":"2025-11-20","close":11.33},{"date":"2025-11-21","close":11.54},{"date":"2025-11-24","close":11.65},{"date":"2025-11-25","close":12.13},{"date":"2025-11-26","close":12.26},{"date":"2025-11-28","close":12.36},{"date":"2025-12-01","close":12.11},{"date":"2025-12-02","close":12.26},{"date":"2025-12-03","close":12.6},{"date":"2025-12-04","close":13.02},{"date":"2025-12-05","close":13.11},{"date":"2025-12-08","close":12.91},{"date":"2025-12-09","close":12.9},{"date":"2025-12-10","close":12.78},{"date":"2025-12-11","close":12.6},{"date":"2025-12-12","close":12.49},{"date":"2025-12-15","close":12.0},{"date":"2025-12-16","close":12.07},{"date":"2025-12-17","close":11.61},{"date":"2025-12-18","close":11.56},{"date":"2025-12-19","close":11.01},{"date":"2025-12-22","close":10.78},{"date":"2025-12-23","close":10.79},{"date":"2025-12-24","close":10.76},{"date":"2025-12-26","close":10.69},{"date":"2025-12-29","close":10.33},{"date":"2025-12-30","close":10.26},{"date":"2025-12-31","close":9.99},{"date":"2026-01-02","close":9.95},{"date":"2026-01-05","close":9.96},{"date":"2026-01-06","close":9.77},{"date":"2026-01-07","close":9.64},{"date":"2026-01-08","close":9.36},{"date":"2026-01-09","close":9.48},{"date":"2026-01-12","close":9.45},{"date":"2026-01-13","close":9.99},{"date":"2026-01-14","close":9.56},{"date":"2026-01-15","close":9.66},{"date":"2026-01-16","close":9.43},{"date":"2026-01-20","close":9.03},{"date":"2026-01-21","close":8.89},{"date":"2026-01-22","close":9.23},{"date":"2026-01-23","close":9.49},{"date":"2026-01-26","close":9.46},{"date":"2026-01-27","close":9.48},{"date":"2026-01-28","close":9.38},{"date":"2026-01-29","close":9.38},{"date":"2026-01-30","close":9.42},{"date":"2026-02-02","close":9.06},{"date":"2026-02-03","close":8.42},{"date":"2026-02-04","close":8.3},{"date":"2026-02-05","close":7.57},{"date":"2026-02-06","close":7.8},{"date":"2026-02-09","close":8.07},{"date":"2026-02-10","close":7.5},{"date":"2026-02-11","close":7.0},{"date":"2026-02-12","close":6.64},{"date":"2026-02-13","close":6.96},{"date":"2026-02-17","close":6.66},{"date":"2026-02-18","close":6.7},{"date":"2026-02-19","close":6.7},{"date":"2026-02-20","close":6.77},{"date":"2026-02-23","close":6.56},{"date":"2026-02-24","close":6.89},{"date":"2026-02-25","close":7.04},{"date":"2026-02-26","close":7.04},{"date":"2026-02-27","close":6.82},{"date":"2026-03-02","close":7.04},{"date":"2026-03-03","close":7.35},{"date":"2026-03-04","close":7.67},{"date":"2026-03-05","close":7.87},{"date":"2026-03-06","close":6.11},{"date":"2026-03-09","close":5.85},{"date":"2026-03-10","close":6.03},{"date":"2026-03-11","close":5.88},{"date":"2026-03-12","close":5.52},{"date":"2026-03-13","close":5.72},{"date":"2026-03-16","close":5.95},{"date":"2026-03-17","close":5.89},{"date":"2026-03-18","close":5.8},{"date":"2026-03-19","close":5.66},{"date":"2026-03-20","close":5.55},{"date":"2026-03-23","close":5.67},{"date":"2026-03-24","close":5.4},{"date":"2026-03-25","close":5.66},{"date":"2026-03-26","close":5.85},{"date":"2026-03-27","close":5.71},{"date":"2026-03-30","close":5.81},{"date":"2026-03-31","close":6.37},{"date":"2026-04-01","close":6.95},{"date":"2026-04-02","close":6.63},{"date":"2026-04-06","close":6.25},{"date":"2026-04-07","close":6.24},{"date":"2026-04-08","close":6.38},{"date":"2026-04-09","close":6.14},{"date":"2026-04-10","close":6.09},{"date":"2026-04-13","close":6.31},{"date":"2026-04-14","close":6.56},{"date":"2026-04-15","close":6.97},{"date":"2026-04-16","close":7.04},{"date":"2026-04-17","close":7.11},{"date":"2026-04-20","close":7.21},{"date":"2026-04-21","close":6.89},{"date":"2026-04-22","close":7.13},{"date":"2026-04-23","close":6.9},{"date":"2026-04-24","close":7.25},{"date":"2026-04-27","close":7.28},{"date":"2026-04-28","close":7.15},{"date":"2026-04-29","close":7.27},{"date":"2026-04-30","close":7.16},{"date":"2026-05-01","close":7.64},{"date":"2026-05-04","close":7.83},{"date":"2026-05-05","close":7.54},{"date":"2026-05-06","close":7.66},{"date":"2026-05-07","close":8.09},{"date":"2026-05-08","close":7.86},{"date":"2026-05-11","close":7.69},{"date":"2026-05-12","close":7.58},{"date":"2026-05-13","close":7.18},{"date":"2026-05-14","close":7.16},{"date":"2026-05-15","close":6.93},{"date":"2026-05-18","close":7.26},{"date":"2026-05-19","close":7.24},{"date":"2026-05-20","close":7.41},{"date":"2026-05-21","close":7.28},{"date":"2026-05-22","close":7.25},{"date":"2026-05-26","close":7.52},{"date":"2026-05-27","close":7.48},{"date":"2026-05-28","close":7.68},{"date":"2026-05-29","close":7.68},{"date":"2026-06-01","close":8.48},{"date":"2026-06-02","close":8.18},{"date":"2026-06-03","close":7.5},{"date":"2026-06-04","close":7.23},{"date":"2026-06-05","close":6.69},{"date":"2026-06-08","close":6.73},{"date":"2026-06-09","close":6.77},{"date":"2026-06-10","close":6.68},{"date":"2026-06-11","close":6.79},{"date":"2026-06-12","close":6.7},{"date":"2026-06-15","close":6.62},{"date":"2026-06-16","close":6.48},{"date":"2026-06-17","close":6.03},{"date":"2026-06-18","close":6.31},{"date":"2026-06-22","close":6.08},{"date":"2026-06-23","close":5.98},{"date":"2026-06-24","close":6.13},{"date":"2026-06-25","close":5.98},{"date":"2026-06-26","close":5.59},{"date":"2026-06-29","close":5.64},{"date":"2026-06-30","close":5.81},{"date":"2026-07-01","close":6.34},{"date":"2026-07-02","close":6.51},{"date":"2026-07-06","close":7.24},{"date":"2026-07-07","close":7.41},{"date":"2026-07-08","close":7.22},{"date":"2026-07-09","close":7.12},{"date":"2026-07-10","close":7.1},{"date":"2026-07-13","close":7.35},{"date":"2026-07-14","close":7.06},{"date":"2026-07-15","close":6.92},{"date":"2026-07-16","close":6.85},{"date":"2026-07-17","close":6.61},{"date":"2026-07-20","close":6.62},{"date":"2026-07-21","close":6.34},{"date":"2026-07-22","close":6.07},{"date":"2026-07-23","close":5.78},{"date":"2026-07-24","close":5.67},{"date":"2026-07-27","close":5.98},{"date":"2026-07-28","close":6.07},{"date":"2026-07-29","close":5.72},{"date":"2026-07-30","close":5.83},{"date":"2026-07-31","close":5.79},{"date":"2026-08-03","close":5.91},{"date":"2026-08-04","close":6.06},{"date":"2026-08-05","close":5.94},{"date":"2026-08-06","close":5.78},{"date":"2026-08-07","close":6.0},{"date":"2026-08-10","close":5.86},{"date":"2026-08-11","close":5.91},{"date":"2026-08-12","close":5.81},{"date":"2026-08-13","close":5.81},{"date":"2026-08-14","close":7.99},{"date":"2026-08-17","close":8.26},{"date":"2026-08-18","close":7.36},{"date":"2026-08-19","close":7.07},{"date":"2026-08-20","close":7.14},{"date":"2026-08-21","close":7.2},{"date":"2026-08-24","close":7.31},{"date":"2026-08-25","close":7.37},{"date":"2026-08-26","close":7.22},{"date":"2026-08-27","close":7.19},{"date":"2026-08-28","close":7.16},{"date":"2026-08-31","close":7.37},{"date":"2026-09-01","close":7.01},{"date":"2026-09-02","close":7.2},{"date":"2026-09-03","close":7.265},{"date":"2026-09-04","close":7.61},{"date":"2026-09-08","close":7.97},{"date":"2026-09-09","close":7.76},{"date":"2026-09-10","close":7.5},{"date":"2026-09-11","close":7.93},{"date":"2026-09-14","close":8.03},{"date":"2026-09-15","close":7.38},{"date":"2026-09-16","close":7.21},{"date":"2026-09-17","close":7.52},{"date":"2026-09-18","close":7.34},{"date":"2026-09-21","close":6.92},{"date":"2026-09-22","close":7.29},{"date":"2026-09-23","close":7.14},{"date":"2026-09-24","close":7.2},{"date":"2026-09-25","close":6.86},{"date":"2026-09-28","close":6.785},{"date":"2026-09-29","close":6.63},{"date":"2026-09-30","close":6.72},{"date":"2026-10-01","close":6.94},{"date":"2026-10-02","close":6.92},{"date":"2026-10-05","close":6.73},{"date":"2026-10-06","close":6.92},{"date":"2026-10-07","close":6.95},{"date":"2026-10-08","close":6.84},{"date":"2026-10-09","close":6.93},{"date":"2026-10-12","close":7.055},{"date":"2026-10-13","close":6.99},{"date":"2026-10-14","close":6.775},{"date":"2026-10-15","close":7.0},{"date":"2026-10-16","close":6.66},{"date":"2026-10-19","close":6.96},{"date":"2026-10-20","close":8.19},{"date":"2026-10-21","close":7.88},{"date":"2026-10-22","close":8.1},{"date":"2026-10-23","close":8.08}],"chart_data":[{"date":"2024-10-24","open":24.0,"high":24.45,"low":22.92,"close":22.99,"volume":118193,"rsi_14":48.76,"sma_20":23.62,"sma_60":22.67,"sma_120":21.84},{"date":"2024-10-25","open":23.14,"high":23.99,"low":22.36,"close":22.75,"volume":124092,"rsi_14":49.71,"sma_20":23.58,"sma_60":22.66,"sma_120":21.86},{"date":"2024-10-28","open":23.0,"high":23.42,"low":22.15,"close":22.45,"volume":103242,"rsi_14":52.25,"sma_20":23.56,"sma_60":22.66,"sma_120":21.89},{"date":"2024-10-29","open":22.37,"high":23.14,"low":22.35,"close":22.73,"volume":66428,"rsi_14":51.19,"sma_20":23.55,"sma_60":22.69,"sma_120":21.93},{"date":"2024-10-30","open":22.48,"high":23.0,"low":22.17,"close":22.35,"volume":78680,"rsi_14":50.87,"sma_20":23.55,"sma_60":22.72,"sma_120":21.96},{"date":"2024-10-31","open":22.1,"high":22.16,"low":20.96,"close":21.3,"volume":108905,"rsi_14":43.04,"sma_20":23.53,"sma_60":22.74,"sma_120":21.99},{"date":"2024-11-01","open":21.53,"high":22.08,"low":21.2,"close":21.42,"volume":124298,"rsi_14":42.8,"sma_20":23.43,"sma_60":22.74,"sma_120":22.01},{"date":"2024-11-04","open":21.33,"high":22.54,"low":21.14,"close":21.71,"volume":138545,"rsi_14":35.8,"sma_20":23.38,"sma_60":22.74,"sma_120":22.02},{"date":"2024-11-05","open":21.76,"high":23.04,"low":21.76,"close":22.75,"volume":80670,"rsi_14":39.52,"sma_20":23.43,"sma_60":22.76,"sma_120":22.03},{"date":"2024-11-06","open":23.62,"high":26.25,"low":23.24,"close":25.92,"volume":203436,"rsi_14":55.42,"sma_20":23.6,"sma_60":22.82,"sma_120":22.08},{"date":"2024-11-07","open":26.15,"high":28.28,"low":26.15,"close":27.03,"volume":210612,"rsi_14":54.38,"sma_20":23.85,"sma_60":22.9,"sma_120":22.12},{"date":"2024-11-08","open":27.19,"high":32.62,"low":23.99,"close":31.74,"volume":570572,"rsi_14":61.08,"sma_20":24.27,"sma_60":23.05,"sma_120":22.17},{"date":"2024-11-11","open":34.0,"high":34.85,"low":32.39,"close":33.64,"volume":345725,"rsi_14":77.09,"sma_20":24.78,"sma_60":23.24,"sma_120":22.25},{"date":"2024-11-12","open":33.01,"high":33.37,"low":28.13,"close":28.63,"volume":472862,"rsi_14":63.29,"sma_20":24.95,"sma_60":23.32,"sma_120":22.31},{"date":"2024-11-13","open":28.69,"high":29.4,"low":26.21,"close":26.43,"volume":343997,"rsi_14":57.89,"sma_20":24.99,"sma_60":23.4,"sma_120":22.35},{"date":"2024-11-14","open":26.5,"high":27.63,"low":25.15,"close":26.16,"volume":290162,"rsi_14":57.81,"sma_20":25.08,"sma_60":23.46,"sma_120":22.37},{"date":"2024-11-15","open":26.11,"high":26.41,"low":24.85,"close":25.51,"volume":220051,"rsi_14":56.9,"sma_20":25.07,"sma_60":23.52,"sma_120":22.38},{"date":"2024-11-18","open":25.64,"high":26.74,"low":25.45,"close":25.73,"volume":155209,"rsi_14":56.78,"sma_20":24.97,"sma_60":23.56,"sma_120":22.39},{"date":"2024-11-19","open":25.33,"high":26.15,"low":24.62,"close":25.58,"volume":131907,"rsi_14":57.38,"sma_20":25.01,"sma_60":23.57,"sma_120":22.4},{"date":"2024-11-20","open":25.8,"high":25.9,"low":24.77,"close":25.01,"volume":119208,"rsi_14":58.65,"sma_20":25.09,"sma_60":23.59,"sma_120":22.41},{"date":"2024-11-21","open":25.35,"high":26.22,"low":24.56,"close":25.24,"volume":127378,"rsi_14":58.87,"sma_20":25.2,"sma_60":23.64,"sma_120":22.44},{"date":"2024-11-22","open":25.56,"high":27.26,"low":24.69,"close":27.23,"volume":197027,"rsi_14":61.88,"sma_20":25.43,"sma_60":23.69,"sma_120":22.49},{"date":"2024-11-25","open":28.08,"high":28.18,"low":26.09,"close":26.48,"volume":149279,"rsi_14":58.13,"sma_20":25.63,"sma_60":23.73,"sma_120":22.51},{"date":"2024-11-26","open":26.23,"high":27.02,"low":25.78,"close":26.29,"volume":106192,"rsi_14":50.93,"sma_20":25.81,"sma_60":23.81,"sma_120":22.55},{"date":"2024-11-27","open":26.52,"high":27.94,"low":26.14,"close":26.8,"volume":172225,"rsi_14":49.41,"sma_20":26.03,"sma_60":23.9,"sma_120":22.59},{"date":"2024-11-29","open":27.2,"high":28.34,"low":26.63,"close":26.92,"volume":79754,"rsi_14":33.68,"sma_20":26.31,"sma_60":24.01,"sma_120":22.64},{"date":"2024-12-02","open":26.98,"high":28.5,"low":26.98,"close":27.92,"volume":184961,"rsi_14":29.38,"sma_20":26.64,"sma_60":24.14,"sma_120":22.69},{"date":"2024-12-03","open":27.93,"high":27.93,"low":25.52,"close":25.8,"volume":152352,"rsi_14":37.11,"sma_20":26.84,"sma_60":24.25,"sma_120":22.73},{"date":"2024-12-04","open":26.0,"high":27.4,"low":25.84,"close":27.16,"volume":167796,"rsi_14":53.6,"sma_20":27.06,"sma_60":24.37,"sma_120":22.79},{"date":"2024-12-05","open":22.98,"high":23.12,"low":20.25,"close":20.7,"volume":1867435,"rsi_14":33.28,"sma_20":26.8,"sma_60":24.37,"sma_120":22.79},{"date":"2024-12-06","open":21.26,"high":22.41,"low":20.22,"close":22.2,"volume":545287,"rsi_14":40.37,"sma_20":26.56,"sma_60":24.39,"sma_120":22.82},{"date":"2024-12-09","open":22.6,"high":22.62,"low":20.22,"close":20.39,"volume":413316,"rsi_14":35.78,"sma_20":25.99,"sma_60":24.36,"sma_120":22.84},{"date":"2024-12-10","open":20.37,"high":20.5,"low":18.8,"close":19.26,"volume":622081,"rsi_14":34.0,"sma_20":25.27,"sma_60":24.31,"sma_120":22.85},{"date":"2024-12-11","open":19.7,"high":19.7,"low":18.59,"close":18.76,"volume":304496,"rsi_14":34.13,"sma_20":24.78,"sma_60":24.28,"sma_120":22.85},{"date":"2024-12-12","open":18.8,"high":19.19,"low":17.93,"close":18.31,"volume":236403,"rsi_14":32.58,"sma_20":24.37,"sma_60":24.22,"sma_120":22.85},{"date":"2024-12-13","open":18.21,"high":18.64,"low":16.78,"close":16.92,"volume":555362,"rsi_14":23.28,"sma_20":23.91,"sma_60":24.12,"sma_120":22.85},{"date":"2024-12-16","open":17.05,"high":17.41,"low":16.62,"close":17.17,"volume":387738,"rsi_14":25.23,"sma_20":23.49,"sma_60":23.98,"sma_120":22.85},{"date":"2024-12-17","open":17.5,"high":17.65,"low":16.62,"close":17.13,"volume":306272,"rsi_14":25.43,"sma_20":23.06,"sma_60":23.87,"sma_120":22.85},{"date":"2024-12-18","open":17.2,"high":18.37,"low":16.18,"close":16.4,"volume":513914,"rsi_14":22.43,"sma_20":22.6,"sma_60":23.75,"sma_120":22.84},{"date":"2024-12-19","open":16.97,"high":17.31,"low":16.02,"close":16.66,"volume":280998,"rsi_14":23.0,"sma_20":22.19,"sma_60":23.64,"sma_120":22.82},{"date":"2024-12-20","open":16.22,"high":17.85,"low":16.22,"close":17.45,"volume":445814,"rsi_14":22.14,"sma_20":21.8,"sma_60":23.54,"sma_120":22.8},{"date":"2024-12-23","open":17.77,"high":18.0,"low":16.35,"close":16.6,"volume":191306,"rsi_14":23.74,"sma_20":21.27,"sma_60":23.42,"sma_120":22.76},{"date":"2024-12-24","open":16.7,"high":17.0,"low":16.24,"close":16.86,"volume":100775,"rsi_14":18.64,"sma_20":20.79,"sma_60":23.32,"sma_120":22.74},{"date":"2024-12-26","open":16.67,"high":17.4,"low":16.53,"close":17.38,"volume":223482,"rsi_14":34.16,"sma_20":20.34,"sma_60":23.23,"sma_120":22.71},{"date":"2024-12-27","open":17.4,"high":17.44,"low":15.66,"close":16.11,"volume":331620,"rsi_14":20.29,"sma_20":19.8,"sma_60":23.13,"sma_120":22.67},{"date":"2024-12-30","open":16.01,"high":16.01,"low":15.15,"close":15.62,"volume":215444,"rsi_14":23.29,"sma_20":19.24,"sma_60":23.03,"sma_120":22.64},{"date":"2024-12-31","open":15.9,"high":15.9,"low":14.56,"close":15.21,"volume":320436,"rsi_14":25.33,"sma_20":18.6,"sma_60":22.89,"sma_120":22.61},{"date":"2025-01-02","open":15.54,"high":16.19,"low":15.2,"close":15.51,"volume":160796,"rsi_14":29.71,"sma_20":18.09,"sma_60":22.77,"sma_120":22.56},{"date":"2025-01-03","open":15.68,"high":16.11,"low":15.31,"close":15.6,"volume":160755,"rsi_14":32.29,"sma_20":17.51,"sma_60":22.67,"sma_120":22.5},{"date":"2025-01-06","open":15.84,"high":16.15,"low":15.25,"close":15.39,"volume":214994,"rsi_14":38.18,"sma_20":17.25,"sma_60":22.55,"sma_120":22.44},{"date":"2025-01-07","open":16.16,"high":16.48,"low":15.04,"close":15.53,"volume":280601,"rsi_14":37.11,"sma_20":16.91,"sma_60":22.44,"sma_120":22.4},{"date":"2025-01-08","open":15.26,"high":15.7,"low":14.05,"close":14.11,"volume":339707,"rsi_14":30.49,"sma_20":16.6,"sma_60":22.29,"sma_120":22.34},{"date":"2025-01-10","open":13.75,"high":15.37,"low":13.61,"close":15.03,"volume":378928,"rsi_14":41.36,"sma_20":16.39,"sma_60":22.15,"sma_120":22.29},{"date":"2025-01-13","open":14.6,"high":15.19,"low":14.41,"close":14.78,"volume":175293,"rsi_14":38.13,"sma_20":16.19,"sma_60":21.97,"sma_120":22.24},{"date":"2025-01-14","open":15.05,"high":15.33,"low":14.68,"close":15.26,"volume":147453,"rsi_14":35.57,"sma_20":16.04,"sma_60":21.8,"sma_120":22.18},{"date":"2025-01-15","open":15.85,"high":16.27,"low":15.4,"close":16.22,"volume":172304,"rsi_14":47.54,"sma_20":16.0,"sma_60":21.66,"sma_120":22.16},{"date":"2025-01-16","open":16.22,"high":16.71,"low":15.91,"close":16.05,"volume":203460,"rsi_14":44.69,"sma_20":15.94,"sma_60":21.5,"sma_120":22.13},{"date":"2025-01-17","open":16.62,"high":17.35,"low":16.2,"close":17.22,"volume":207739,"rsi_14":49.03,"sma_20":15.95,"sma_60":21.33,"sma_120":22.04},{"date":"2025-01-21","open":17.55,"high":18.36,"low":17.55,"close":18.18,"volume":333439,"rsi_14":62.99,"sma_20":16.04,"sma_60":21.22,"sma_120":21.97},{"date":"2025-01-22","open":18.28,"high":18.4,"low":17.55,"close":18.13,"volume":154541,"rsi_14":66.67,"sma_20":16.11,"sma_60":21.13,"sma_120":21.92},{"date":"2025-01-23","open":17.79,"high":18.51,"low":17.6,"close":17.75,"volume":157279,"rsi_14":66.93,"sma_20":16.13,"sma_60":21.04,"sma_120":21.86},{"date":"2025-01-24","open":17.75,"high":18.39,"low":17.72,"close":18.09,"volume":122492,"rsi_14":67.11,"sma_20":16.2,"sma_60":20.96,"sma_120":21.81},{"date":"2025-01-27","open":18.07,"high":18.69,"low":17.5,"close":18.47,"volume":216871,"rsi_14":68.33,"sma_20":16.28,"sma_60":20.9,"sma_120":21.78},{"date":"2025-01-28","open":18.79,"high":18.81,"low":17.81,"close":18.63,"volume":164294,"rsi_14":70.82,"sma_20":16.34,"sma_60":20.83,"sma_120":21.76},{"date":"2025-01-29","open":18.5,"high":18.63,"low":18.13,"close":18.51,"volume":94568,"rsi_14":69.2,"sma_20":16.46,"sma_60":20.77,"sma_120":21.74},{"date":"2025-01-30","open":18.62,"high":19.42,"low":18.58,"close":19.29,"volume":144488,"rsi_14":86.38,"sma_20":16.65,"sma_60":20.73,"sma_120":21.74},{"date":"2025-01-31","open":19.37,"high":19.71,"low":18.75,"close":18.94,"volume":172409,"rsi_14":79.85,"sma_20":16.83,"sma_60":20.69,"sma_120":21.72},{"date":"2025-02-03","open":18.16,"high":19.11,"low":18.12,"close":18.79,"volume":151027,"rsi_14":81.09,"sma_20":17.0,"sma_60":20.64,"sma_120":21.69},{"date":"2025-02-04","open":18.64,"high":20.1,"low":18.61,"close":20.0,"volume":167249,"rsi_14":83.02,"sma_20":17.22,"sma_60":20.6,"sma_120":21.68},{"date":"2025-02-05","open":20.14,"high":20.53,"low":19.91,"close":20.27,"volume":170592,"rsi_14":81.2,"sma_20":17.46,"sma_60":20.5,"sma_120":21.66},{"date":"2025-02-06","open":20.28,"high":20.57,"low":19.27,"close":19.45,"volume":105342,"rsi_14":73.81,"sma_20":17.66,"sma_60":20.38,"sma_120":21.64},{"date":"2025-02-07","open":19.48,"high":20.01,"low":18.78,"close":18.92,"volume":111884,"rsi_14":63.08,"sma_20":17.9,"sma_60":20.16,"sma_120":21.61},{"date":"2025-02-10","open":19.13,"high":19.43,"low":18.36,"close":18.65,"volume":110403,"rsi_14":54.04,"sma_20":18.08,"sma_60":19.91,"sma_120":21.57},{"date":"2025-02-11","open":18.24,"high":18.64,"low":17.91,"close":18.41,"volume":133514,"rsi_14":52.33,"sma_20":18.26,"sma_60":19.74,"sma_120":21.53},{"date":"2025-02-12","open":17.93,"high":18.45,"low":17.93,"close":18.2,"volume":61339,"rsi_14":53.86,"sma_20":18.41,"sma_60":19.61,"sma_120":21.5},{"date":"2025-02-13","open":18.28,"high":18.35,"low":17.63,"close":17.94,"volume":111720,"rsi_14":48.7,"sma_20":18.49,"sma_60":19.47,"sma_120":21.46},{"date":"2025-02-14","open":17.96,"high":17.96,"low":16.86,"close":17.25,"volume":202977,"rsi_14":39.93,"sma_20":18.55,"sma_60":19.33,"sma_120":21.43},{"date":"2025-02-18","open":17.22,"high":17.23,"low":16.59,"close":17.05,"volume":130522,"rsi_14":37.05,"sma_20":18.55,"sma_60":19.19,"sma_120":21.37},{"date":"2025-02-19","open":16.89,"high":17.29,"low":16.36,"close":16.43,"volume":127138,"rsi_14":34.24,"sma_20":18.46,"sma_60":19.03,"sma_120":21.3},{"date":"2025-02-20","open":16.31,"high":16.44,"low":15.53,"close":16.02,"volume":170315,"rsi_14":23.76,"sma_20":18.35,"sma_60":18.88,"sma_120":21.24},{"date":"2025-02-21","open":16.32,"high":16.5,"low":15.11,"close":15.21,"volume":168717,"rsi_14":22.12,"sma_20":18.23,"sma_60":18.72,"sma_120":21.18},{"date":"2025-02-24","open":15.34,"high":15.46,"low":14.2,"close":14.4,"volume":136274,"rsi_14":20.14,"sma_20":18.04,"sma_60":18.5,"sma_120":21.1},{"date":"2025-02-25","open":14.27,"high":14.45,"low":12.91,"close":13.37,"volume":276845,"rsi_14":3.77,"sma_20":17.79,"sma_60":18.28,"sma_120":21.01},{"date":"2025-02-26","open":13.56,"high":14.48,"low":13.56,"close":14.19,"volume":185384,"rsi_14":10.62,"sma_20":17.56,"sma_60":18.08,"sma_120":20.95},{"date":"2025-02-27","open":14.19,"high":14.21,"low":13.07,"close":13.12,"volume":129889,"rsi_14":10.29,"sma_20":17.29,"sma_60":17.85,"sma_120":20.88},{"date":"2025-02-28","open":12.98,"high":13.43,"low":12.57,"close":13.01,"volume":163523,"rsi_14":10.86,"sma_20":16.98,"sma_60":17.62,"sma_120":20.81},{"date":"2025-03-03","open":13.29,"high":13.67,"low":12.07,"close":12.18,"volume":141953,"rsi_14":10.11,"sma_20":16.64,"sma_60":17.36,"sma_120":20.75},{"date":"2025-03-04","open":11.95,"high":12.97,"low":11.73,"close":12.59,"volume":172896,"rsi_14":14.86,"sma_20":16.33,"sma_60":17.14,"sma_120":20.7},{"date":"2025-03-05","open":12.62,"high":12.83,"low":12.0,"close":12.51,"volume":127283,"rsi_14":15.09,"sma_20":15.96,"sma_60":16.9,"sma_120":20.63},{"date":"2025-03-06","open":12.14,"high":12.74,"low":11.69,"close":11.89,"volume":111790,"rsi_14":14.45,"sma_20":15.54,"sma_60":16.75,"sma_120":20.56},{"date":"2025-03-07","open":11.91,"high":12.83,"low":11.7,"close":12.61,"volume":146852,"rsi_14":22.83,"sma_20":15.2,"sma_60":16.59,"sma_120":20.49},{"date":"2025-03-10","open":12.17,"high":12.6,"low":11.47,"close":11.75,"volume":183445,"rsi_14":21.2,"sma_20":14.84,"sma_60":16.45,"sma_120":20.4},{"date":"2025-03-11","open":11.77,"high":12.49,"low":11.61,"close":12.08,"volume":168956,"rsi_14":25.59,"sma_20":14.51,"sma_60":16.33,"sma_120":20.32},{"date":"2025-03-12","open":12.44,"high":12.87,"low":12.19,"close":12.71,"volume":239057,"rsi_14":31.87,"sma_20":14.23,"sma_60":16.23,"sma_120":20.25},{"date":"2025-03-13","open":11.07,"high":12.01,"low":10.58,"close":10.97,"volume":692526,"rsi_14":28.93,"sma_20":13.86,"sma_60":16.1,"sma_120":20.16},{"date":"2025-03-14","open":11.46,"high":11.89,"low":11.1,"close":11.34,"volume":206469,"rsi_14":34.1,"sma_20":13.53,"sma_60":16.01,"sma_120":20.06},{"date":"2025-03-17","open":11.43,"high":12.65,"low":11.33,"close":12.6,"volume":135226,"rsi_14":46.09,"sma_20":13.3,"sma_60":15.93,"sma_120":19.96},{"date":"2025-03-18","open":12.61,"high":12.61,"low":11.2,"close":11.22,"volume":160776,"rsi_14":35.73,"sma_20":13.01,"sma_60":15.84,"sma_120":19.85},{"date":"2025-03-19","open":11.24,"high":12.38,"low":11.1,"close":11.7,"volume":343588,"rsi_14":42.77,"sma_20":12.77,"sma_60":15.76,"sma_120":19.75},{"date":"2025-03-20","open":11.68,"high":11.8,"low":11.27,"close":11.49,"volume":164055,"rsi_14":42.34,"sma_20":12.55,"sma_60":15.67,"sma_120":19.66},{"date":"2025-03-21","open":11.2,"high":11.6,"low":10.91,"close":11.39,"volume":333956,"rsi_14":45.7,"sma_20":12.36,"sma_60":15.57,"sma_120":19.56},{"date":"2025-03-24","open":12.05,"high":12.82,"low":11.9,"close":12.18,"volume":155549,"rsi_14":47.86,"sma_20":12.24,"sma_60":15.5,"sma_120":19.46},{"date":"2025-03-25","open":12.12,"high":12.5,"low":11.64,"close":11.75,"volume":127847,"rsi_14":46.17,"sma_20":12.16,"sma_60":15.41,"sma_120":19.37},{"date":"2025-03-26","open":11.62,"high":11.8,"low":11.19,"close":11.77,"volume":288824,"rsi_14":49.36,"sma_20":12.04,"sma_60":15.32,"sma_120":19.28},{"date":"2025-03-27","open":11.68,"high":12.36,"low":11.53,"close":11.54,"volume":76762,"rsi_14":43.94,"sma_20":11.96,"sma_60":15.24,"sma_120":19.19},{"date":"2025-03-28","open":11.64,"high":11.64,"low":10.89,"close":11.26,"volume":72766,"rsi_14":47.03,"sma_20":11.88,"sma_60":15.17,"sma_120":19.1},{"date":"2025-03-31","open":10.7,"high":11.36,"low":10.63,"close":11.1,"volume":103989,"rsi_14":43.94,"sma_20":11.82,"sma_60":15.1,"sma_120":19.0},{"date":"2025-04-01","open":11.04,"high":11.36,"low":10.55,"close":11.29,"volume":96655,"rsi_14":40.71,"sma_20":11.76,"sma_60":15.03,"sma_120":18.9},{"date":"2025-04-02","open":11.0,"high":11.91,"low":10.86,"close":11.88,"volume":67023,"rsi_14":57.01,"sma_20":11.73,"sma_60":14.97,"sma_120":18.82},{"date":"2025-04-03","open":11.0,"high":11.49,"low":10.65,"close":11.11,"volume":137492,"rsi_14":48.33,"sma_20":11.69,"sma_60":14.9,"sma_120":18.72},{"date":"2025-04-04","open":10.37,"high":10.85,"low":9.55,"close":9.97,"volume":285894,"rsi_14":30.58,"sma_20":11.55,"sma_60":14.8,"sma_120":18.62},{"date":"2025-04-07","open":9.25,"high":11.04,"low":8.91,"close":10.26,"volume":173631,"rsi_14":41.55,"sma_20":11.48,"sma_60":14.74,"sma_120":18.51},{"date":"2025-04-08","open":10.87,"high":11.01,"low":9.56,"close":9.95,"volume":133347,"rsi_14":34.12,"sma_20":11.37,"sma_60":14.65,"sma_120":18.4},{"date":"2025-04-09","open":9.78,"high":11.88,"low":9.69,"close":11.78,"volume":240122,"rsi_14":52.03,"sma_20":11.33,"sma_60":14.6,"sma_120":18.29},{"date":"2025-04-10","open":11.2,"high":11.23,"low":10.48,"close":10.93,"volume":72533,"rsi_14":47.08,"sma_20":11.33,"sma_60":14.53,"sma_120":18.17},{"date":"2025-04-11","open":10.84,"high":11.35,"low":10.78,"close":11.12,"volume":67692,"rsi_14":42.72,"sma_20":11.31,"sma_60":14.45,"sma_120":18.06},{"date":"2025-04-14","open":11.48,"high":11.48,"low":10.85,"close":11.29,"volume":65789,"rsi_14":46.72,"sma_20":11.25,"sma_60":14.37,"sma_120":17.94},{"date":"2025-04-15","open":11.29,"high":11.62,"low":11.15,"close":11.57,"volume":120790,"rsi_14":48.63,"sma_20":11.27,"sma_60":14.27,"sma_120":17.8},{"date":"2025-04-16","open":11.32,"high":11.96,"low":11.22,"close":11.54,"volume":103691,"rsi_14":50.0,"sma_20":11.26,"sma_60":14.16,"sma_120":17.69},{"date":"2025-04-17","open":11.57,"high":11.57,"low":11.21,"close":11.3,"volume":96111,"rsi_14":50.28,"sma_20":11.25,"sma_60":14.05,"sma_120":17.59},{"date":"2025-04-21","open":11.15,"high":11.15,"low":10.49,"close":10.94,"volume":67586,"rsi_14":48.9,"sma_20":11.23,"sma_60":13.94,"sma_120":17.49},{"date":"2025-04-22","open":11.08,"high":11.47,"low":10.82,"close":10.92,"volume":126113,"rsi_14":47.38,"sma_20":11.16,"sma_60":13.82,"sma_120":17.39},{"date":"2025-04-23","open":11.44,"high":12.0,"low":10.95,"close":11.49,"volume":87316,"rsi_14":47.23,"sma_20":11.15,"sma_60":13.7,"sma_120":17.3},{"date":"2025-04-24","open":11.49,"high":12.05,"low":11.39,"close":11.93,"volume":57050,"rsi_14":56.1,"sma_20":11.16,"sma_60":13.59,"sma_120":17.21},{"date":"2025-04-25","open":11.78,"high":12.38,"low":11.66,"close":12.22,"volume":69416,"rsi_14":69.17,"sma_20":11.19,"sma_60":13.48,"sma_120":17.13},{"date":"2025-04-28","open":12.23,"high":12.49,"low":11.72,"close":12.11,"volume":65396,"rsi_14":66.26,"sma_20":11.23,"sma_60":13.36,"sma_120":17.05},{"date":"2025-04-29","open":12.13,"high":12.75,"low":11.82,"close":11.97,"volume":227695,"rsi_14":68.3,"sma_20":11.28,"sma_60":13.25,"sma_120":16.97},{"date":"2025-04-30","open":9.51,"high":12.4,"low":9.5,"close":10.85,"volume":280298,"rsi_14":40.33,"sma_20":11.26,"sma_60":13.12,"sma_120":16.88},{"date":"2025-05-01","open":10.96,"high":11.5,"low":10.51,"close":11.08,"volume":164125,"rsi_14":51.79,"sma_20":11.22,"sma_60":12.97,"sma_120":16.78},{"date":"2025-05-02","open":11.12,"high":12.14,"low":10.91,"close":11.9,"volume":148067,"rsi_14":58.09,"sma_20":11.26,"sma_60":12.83,"sma_120":16.67},{"date":"2025-05-05","open":11.78,"high":12.44,"low":11.51,"close":12.01,"volume":133797,"rsi_14":57.56,"sma_20":11.36,"sma_60":12.7,"sma_120":16.54},{"date":"2025-05-06","open":11.57,"high":12.39,"low":11.57,"close":11.92,"volume":109984,"rsi_14":53.83,"sma_20":11.44,"sma_60":12.59,"sma_120":16.37},{"date":"2025-05-07","open":11.94,"high":12.09,"low":11.17,"close":11.22,"volume":193728,"rsi_14":46.95,"sma_20":11.5,"sma_60":12.46,"sma_120":16.19},{"date":"2025-05-08","open":11.38,"high":12.6,"low":11.38,"close":11.92,"volume":128657,"rsi_14":55.44,"sma_20":11.51,"sma_60":12.35,"sma_120":16.05},{"date":"2025-05-09","open":11.94,"high":12.57,"low":11.71,"close":12.46,"volume":106679,"rsi_14":62.93,"sma_20":11.59,"sma_60":12.26,"sma_120":15.93},{"date":"2025-05-12","open":13.09,"high":13.68,"low":12.47,"close":12.9,"volume":83024,"rsi_14":65.71,"sma_20":11.68,"sma_60":12.18,"sma_120":15.82},{"date":"2025-05-13","open":13.1,"high":14.15,"low":12.93,"close":14.05,"volume":193083,"rsi_14":68.6,"sma_20":11.82,"sma_60":12.12,"sma_120":15.73},{"date":"2025-05-14","open":14.16,"high":14.43,"low":13.35,"close":13.72,"volume":125597,"rsi_14":63.22,"sma_20":11.92,"sma_60":12.07,"sma_120":15.63},{"date":"2025-05-15","open":13.64,"high":13.74,"low":12.76,"close":13.01,"volume":115648,"rsi_14":55.49,"sma_20":12.0,"sma_60":12.01,"sma_120":15.52},{"date":"2025-05-16","open":13.02,"high":13.94,"low":12.96,"close":13.59,"volume":80615,"rsi_14":59.66,"sma_20":12.11,"sma_60":11.97,"sma_120":15.43},{"date":"2025-05-19","open":13.56,"high":13.56,"low":12.91,"close":13.03,"volume":170389,"rsi_14":56.56,"sma_20":12.21,"sma_60":11.93,"sma_120":15.32},{"date":"2025-05-20","open":12.94,"high":13.09,"low":12.69,"close":12.81,"volume":90428,"rsi_14":63.65,"sma_20":12.31,"sma_60":11.91,"sma_120":15.2},{"date":"2025-05-21","open":12.66,"high":12.89,"low":12.08,"close":12.2,"volume":113326,"rsi_14":57.41,"sma_20":12.35,"sma_60":11.89,"sma_120":15.09},{"date":"2025-05-22","open":12.11,"high":12.7,"low":12.04,"close":12.5,"volume":69595,"rsi_14":54.26,"sma_20":12.37,"sma_60":11.86,"sma_120":14.97},{"date":"2025-05-23","open":12.05,"high":12.69,"low":12.05,"close":12.15,"volume":83767,"rsi_14":50.96,"sma_20":12.37,"sma_60":11.84,"sma_120":14.85},{"date":"2025-05-27","open":12.57,"high":12.79,"low":12.23,"close":12.74,"volume":79647,"rsi_14":55.27,"sma_20":12.4,"sma_60":11.84,"sma_120":14.73},{"date":"2025-05-28","open":12.86,"high":13.01,"low":12.41,"close":12.55,"volume":76134,"rsi_14":59.15,"sma_20":12.43,"sma_60":11.84,"sma_120":14.6},{"date":"2025-05-29","open":12.93,"high":13.0,"low":12.28,"close":12.32,"volume":70509,"rsi_14":52.94,"sma_20":12.5,"sma_60":11.84,"sma_120":14.49},{"date":"2025-05-30","open":12.27,"high":12.38,"low":12.06,"close":12.22,"volume":92876,"rsi_14":48.11,"sma_20":12.56,"sma_60":11.83,"sma_120":14.37},{"date":"2025-06-02","open":12.22,"high":12.35,"low":11.57,"close":11.93,"volume":64124,"rsi_14":42.19,"sma_20":12.56,"sma_60":11.84,"sma_120":14.29},{"date":"2025-06-03","open":12.07,"high":12.67,"low":11.97,"close":12.37,"volume":94594,"rsi_14":34.73,"sma_20":12.58,"sma_60":11.83,"sma_120":14.21},{"date":"2025-06-04","open":12.37,"high":12.84,"low":12.37,"close":12.77,"volume":58743,"rsi_14":41.42,"sma_20":12.62,"sma_60":11.85,"sma_120":14.15},{"date":"2025-06-05","open":12.77,"high":12.87,"low":12.16,"close":12.32,"volume":62593,"rsi_14":43.49,"sma_20":12.68,"sma_60":11.85,"sma_120":14.09},{"date":"2025-06-06","open":12.62,"high":12.95,"low":12.45,"close":12.67,"volume":65885,"rsi_14":40.93,"sma_20":12.72,"sma_60":11.85,"sma_120":14.04},{"date":"2025-06-09","open":12.83,"high":12.85,"low":12.31,"close":12.4,"volume":49915,"rsi_14":43.41,"sma_20":12.71,"sma_60":11.88,"sma_120":13.99},{"date":"2025-06-10","open":12.43,"high":12.43,"low":12.0,"close":12.28,"volume":76993,"rsi_14":44.34,"sma_20":12.68,"sma_60":11.89,"sma_120":13.95},{"date":"2025-06-11","open":12.34,"high":12.57,"low":12.18,"close":12.23,"volume":54078,"rsi_14":50.36,"sma_20":12.59,"sma_60":11.88,"sma_120":13.91},{"date":"2025-06-12","open":12.05,"high":12.28,"low":11.92,"close":12.07,"volume":66383,"rsi_14":44.6,"sma_20":12.51,"sma_60":11.9,"sma_120":13.87},{"date":"2025-06-13","open":11.9,"high":11.9,"low":11.33,"close":11.35,"volume":76839,"rsi_14":40.8,"sma_20":12.42,"sma_60":11.89,"sma_120":13.82},{"date":"2025-06-16","open":11.48,"high":11.85,"low":11.46,"close":11.65,"volume":50477,"rsi_14":36.58,"sma_20":12.33,"sma_60":11.9,"sma_120":13.78},{"date":"2025-06-17","open":11.57,"high":12.17,"low":11.27,"close":12.15,"volume":74122,"rsi_14":45.42,"sma_20":12.28,"sma_60":11.91,"sma_120":13.74},{"date":"2025-06-18","open":12.13,"high":12.13,"low":11.52,"close":11.66,"volume":35254,"rsi_14":42.87,"sma_20":12.23,"sma_60":11.9,"sma_120":13.7},{"date":"2025-06-20","open":11.9,"high":12.32,"low":11.62,"close":11.81,"volume":71772,"rsi_14":45.62,"sma_20":12.21,"sma_60":11.9,"sma_120":13.66},{"date":"2025-06-23","open":11.81,"high":11.95,"low":11.27,"close":11.62,"volume":46477,"rsi_14":46.62,"sma_20":12.16,"sma_60":11.9,"sma_120":13.61},{"date":"2025-06-24","open":11.79,"high":12.04,"low":11.79,"close":11.96,"volume":30709,"rsi_14":45.42,"sma_20":12.15,"sma_60":11.91,"sma_120":13.57},{"date":"2025-06-25","open":12.13,"high":12.6,"low":12.03,"close":12.12,"volume":76390,"rsi_14":42.4,"sma_20":12.12,"sma_60":11.92,"sma_120":13.54},{"date":"2025-06-26","open":12.23,"high":12.31,"low":11.69,"close":11.84,"volume":65885,"rsi_14":44.12,"sma_20":12.09,"sma_60":11.93,"sma_120":13.52},{"date":"2025-06-27","open":11.78,"high":11.99,"low":11.43,"close":11.5,"volume":218953,"rsi_14":35.63,"sma_20":12.05,"sma_60":11.94,"sma_120":13.48},{"date":"2025-06-30","open":11.7,"high":12.0,"low":11.53,"close":11.65,"volume":87928,"rsi_14":40.51,"sma_20":12.02,"sma_60":11.93,"sma_120":13.45},{"date":"2025-07-01","open":11.66,"high":12.17,"low":11.53,"close":11.77,"volume":87667,"rsi_14":43.54,"sma_20":12.01,"sma_60":11.94,"sma_120":13.42},{"date":"2025-07-02","open":11.71,"high":12.0,"low":11.58,"close":11.81,"volume":73153,"rsi_14":44.67,"sma_20":11.98,"sma_60":11.97,"sma_120":13.39},{"date":"2025-07-03","open":11.88,"high":12.25,"low":11.76,"close":12.19,"volume":60110,"rsi_14":51.44,"sma_20":11.95,"sma_60":12.01,"sma_120":13.37},{"date":"2025-07-07","open":12.1,"high":12.16,"low":11.55,"close":11.63,"volume":57161,"rsi_14":53.5,"sma_20":11.92,"sma_60":12.03,"sma_120":13.34},{"date":"2025-07-08","open":11.74,"high":12.56,"low":11.57,"close":12.33,"volume":121845,"rsi_14":57.73,"sma_20":11.9,"sma_60":12.04,"sma_120":13.32},{"date":"2025-07-09","open":12.38,"high":12.5,"low":11.97,"close":12.2,"volume":49669,"rsi_14":50.62,"sma_20":11.89,"sma_60":12.06,"sma_120":13.3},{"date":"2025-07-10","open":12.2,"high":12.38,"low":11.75,"close":12.1,"volume":65673,"rsi_14":56.04,"sma_20":11.88,"sma_60":12.08,"sma_120":13.26},{"date":"2025-07-11","open":12.1,"high":12.1,"low":11.68,"close":11.72,"volume":67806,"rsi_14":48.84,"sma_20":11.86,"sma_60":12.09,"sma_120":13.23},{"date":"2025-07-14","open":11.72,"high":11.95,"low":11.46,"close":11.59,"volume":66773,"rsi_14":49.61,"sma_20":11.83,"sma_60":12.09,"sma_120":13.18},{"date":"2025-07-15","open":11.59,"high":11.9,"low":11.34,"close":11.4,"volume":72130,"rsi_14":42.35,"sma_20":11.83,"sma_60":12.09,"sma_120":13.12},{"date":"2025-07-16","open":11.52,"high":11.75,"low":11.27,"close":11.71,"volume":61524,"rsi_14":44.62,"sma_20":11.84,"sma_60":12.09,"sma_120":13.07},{"date":"2025-07-17","open":11.84,"high":12.5,"low":11.75,"close":12.25,"volume":110638,"rsi_14":55.04,"sma_20":11.84,"sma_60":12.11,"sma_120":13.03},{"date":"2025-07-18","open":12.4,"high":12.6,"low":12.05,"close":12.3,"volume":75762,"rsi_14":60.58,"sma_20":11.88,"sma_60":12.14,"sma_120":12.98},{"date":"2025-07-21","open":12.45,"high":12.88,"low":11.92,"close":12.32,"volume":73948,"rsi_14":59.18,"sma_20":11.9,"sma_60":12.15,"sma_120":12.93},{"date":"2025-07-22","open":12.3,"high":12.53,"low":12.11,"close":12.16,"volume":65052,"rsi_14":55.28,"sma_20":11.93,"sma_60":12.15,"sma_120":12.87},{"date":"2025-07-23","open":12.19,"high":12.74,"low":12.17,"close":12.67,"volume":66089,"rsi_14":60.34,"sma_20":11.96,"sma_60":12.16,"sma_120":12.82},{"date":"2025-07-24","open":13.15,"high":13.56,"low":12.52,"close":13.1,"volume":148476,"rsi_14":60.81,"sma_20":12.01,"sma_60":12.18,"sma_120":12.77},{"date":"2025-07-25","open":13.44,"high":15.0,"low":13.4,"close":14.51,"volume":299749,"rsi_14":78.46,"sma_20":12.15,"sma_60":12.22,"sma_120":12.73},{"date":"2025-07-28","open":14.64,"high":14.95,"low":13.0,"close":13.33,"volume":247198,"rsi_14":59.03,"sma_20":12.24,"sma_60":12.26,"sma_120":12.69},{"date":"2025-07-29","open":13.55,"high":13.55,"low":12.48,"close":12.62,"volume":131357,"rsi_14":53.43,"sma_20":12.29,"sma_60":12.29,"sma_120":12.63},{"date":"2025-07-30","open":12.65,"high":13.42,"low":12.5,"close":12.88,"volume":166562,"rsi_14":56.21,"sma_20":12.34,"sma_60":12.3,"sma_120":12.57},{"date":"2025-07-31","open":12.93,"high":13.46,"low":12.72,"close":12.81,"volume":113999,"rsi_14":59.13,"sma_20":12.39,"sma_60":12.32,"sma_120":12.51},{"date":"2025-08-01","open":12.4,"high":12.75,"low":11.85,"close":11.88,"volume":121488,"rsi_14":52.14,"sma_20":12.38,"sma_60":12.32,"sma_120":12.45},{"date":"2025-08-04","open":12.12,"high":12.7,"low":11.97,"close":12.66,"volume":137179,"rsi_14":58.56,"sma_20":12.43,"sma_60":12.34,"sma_120":12.4},{"date":"2025-08-05","open":12.79,"high":12.85,"low":12.19,"close":12.41,"volume":92392,"rsi_14":54.79,"sma_20":12.43,"sma_60":12.35,"sma_120":12.35},{"date":"2025-08-06","open":12.37,"high":12.6,"low":11.98,"close":12.02,"volume":74516,"rsi_14":48.39,"sma_20":12.42,"sma_60":12.34,"sma_120":12.3},{"date":"2025-08-07","open":12.26,"high":12.52,"low":11.5,"close":11.66,"volume":123800,"rsi_14":45.71,"sma_20":12.4,"sma_60":12.32,"sma_120":12.25},{"date":"2025-08-08","open":11.03,"high":11.3,"low":9.91,"close":10.1,"volume":500650,"rsi_14":37.67,"sma_20":12.32,"sma_60":12.26,"sma_120":12.19},{"date":"2025-08-11","open":10.31,"high":10.74,"low":10.11,"close":10.26,"volume":132329,"rsi_14":39.41,"sma_20":12.25,"sma_60":12.2,"sma_120":12.13},{"date":"2025-08-12","open":10.29,"high":10.69,"low":10.1,"close":10.57,"volume":166785,"rsi_14":38.07,"sma_20":12.21,"sma_60":12.16,"sma_120":12.08},{"date":"2025-08-13","open":10.71,"high":11.25,"low":10.68,"close":11.04,"volume":93847,"rsi_14":38.35,"sma_20":12.18,"sma_60":12.11,"sma_120":12.04},{"date":"2025-08-14","open":10.92,"high":11.33,"low":10.71,"close":11.18,"volume":89226,"rsi_14":28.01,"sma_20":12.12,"sma_60":12.08,"sma_120":12.01},{"date":"2025-08-15","open":11.19,"high":11.3,"low":10.75,"close":10.88,"volume":110635,"rsi_14":31.69,"sma_20":12.05,"sma_60":12.05,"sma_120":11.98},{"date":"2025-08-18","open":10.9,"high":11.28,"low":10.58,"close":11.24,"volume":173000,"rsi_14":39.16,"sma_20":12.0,"sma_60":12.04,"sma_120":11.96},{"date":"2025-08-19","open":11.26,"high":11.67,"low":11.14,"close":11.3,"volume":116650,"rsi_14":37.13,"sma_20":11.96,"sma_60":12.02,"sma_120":11.94},{"date":"2025-08-20","open":11.37,"high":11.65,"low":11.08,"close":11.61,"volume":75536,"rsi_14":40.6,"sma_20":11.9,"sma_60":12.01,"sma_120":11.92},{"date":"2025-08-21","open":11.54,"high":11.91,"low":11.54,"close":11.82,"volume":91609,"rsi_14":49.51,"sma_20":11.84,"sma_60":11.99,"sma_120":11.91},{"date":"2025-08-22","open":11.82,"high":12.74,"low":11.76,"close":12.6,"volume":130384,"rsi_14":49.47,"sma_20":11.74,"sma_60":11.99,"sma_120":11.92},{"date":"2025-08-25","open":12.6,"high":12.62,"low":11.8,"close":11.97,"volume":79321,"rsi_14":46.36,"sma_20":11.68,"sma_60":11.99,"sma_120":11.91},{"date":"2025-08-26","open":11.91,"high":12.3,"low":11.91,"close":12.18,"volume":60307,"rsi_14":51.37,"sma_20":11.65,"sma_60":11.99,"sma_120":11.91},{"date":"2025-08-27","open":12.08,"high":12.63,"low":12.03,"close":12.28,"volume":48730,"rsi_14":55.54,"sma_20":11.62,"sma_60":11.99,"sma_120":11.91},{"date":"2025-08-28","open":12.4,"high":12.71,"low":12.29,"close":12.46,"volume":48219,"rsi_14":77.96,"sma_20":11.61,"sma_60":11.99,"sma_120":11.91},{"date":"2025-08-29","open":12.49,"high":12.92,"low":12.47,"close":12.85,"volume":76743,"rsi_14":79.12,"sma_20":11.65,"sma_60":11.99,"sma_120":11.92},{"date":"2025-09-02","open":12.3,"high":12.81,"low":12.02,"close":12.35,"volume":91118,"rsi_14":69.18,"sma_20":11.64,"sma_60":11.99,"sma_120":11.92},{"date":"2025-09-03","open":12.33,"high":12.57,"low":12.03,"close":12.03,"volume":74161,"rsi_14":61.02,"sma_20":11.62,"sma_60":11.98,"sma_120":11.92},{"date":"2025-09-04","open":12.01,"high":12.78,"low":11.93,"close":12.72,"volume":65516,"rsi_14":65.31,"sma_20":11.66,"sma_60":11.99,"sma_120":11.93},{"date":"2025-09-05","open":12.74,"high":13.1,"low":12.45,"close":12.88,"volume":81996,"rsi_14":70.38,"sma_20":11.72,"sma_60":12.0,"sma_120":11.95},{"date":"2025-09-08","open":13.27,"high":14.29,"low":12.88,"close":13.15,"volume":233270,"rsi_14":69.82,"sma_20":11.87,"sma_60":12.01,"sma_120":11.95},{"date":"2025-09-09","open":13.15,"high":13.6,"low":13.1,"close":13.43,"volume":88791,"rsi_14":71.17,"sma_20":12.03,"sma_60":12.04,"sma_120":11.97},{"date":"2025-09-10","open":13.47,"high":13.83,"low":12.9,"close":12.9,"volume":77821,"rsi_14":62.29,"sma_20":12.14,"sma_60":12.06,"sma_120":11.98},{"date":"2025-09-11","open":12.9,"high":13.49,"low":12.9,"close":13.49,"volume":65366,"rsi_14":64.8,"sma_20":12.27,"sma_60":12.09,"sma_120":11.99},{"date":"2025-09-12","open":13.55,"high":13.61,"low":13.23,"close":13.36,"volume":58834,"rsi_14":57.63,"sma_20":12.38,"sma_60":12.11,"sma_120":12.01},{"date":"2025-09-15","open":13.39,"high":13.52,"low":13.11,"close":13.29,"volume":99189,"rsi_14":64.93,"sma_20":12.5,"sma_60":12.14,"sma_120":12.02},{"date":"2025-09-16","open":13.3,"high":13.52,"low":13.14,"close":13.35,"volume":50245,"rsi_14":63.7,"sma_20":12.6,"sma_60":12.17,"sma_120":12.03},{"date":"2025-09-17","open":13.35,"high":13.82,"low":13.11,"close":13.13,"volume":66127,"rsi_14":59.75,"sma_20":12.69,"sma_60":12.19,"sma_120":12.05},{"date":"2025-09-18","open":13.29,"high":13.69,"low":13.29,"close":13.63,"volume":51443,"rsi_14":62.45,"sma_20":12.79,"sma_60":12.22,"sma_120":12.06},{"date":"2025-09-19","open":13.67,"high":13.75,"low":12.97,"close":13.23,"volume":184594,"rsi_14":54.03,"sma_20":12.86,"sma_60":12.24,"sma_120":12.08},{"date":"2025-09-22","open":13.12,"high":14.24,"low":13.02,"close":14.16,"volume":109272,"rsi_14":67.61,"sma_20":12.94,"sma_60":12.28,"sma_120":12.1},{"date":"2025-09-23","open":14.44,"high":14.45,"low":13.89,"close":13.93,"volume":88453,"rsi_14":68.81,"sma_20":13.04,"sma_60":12.32,"sma_120":12.13},{"date":"2025-09-24","open":14.03,"high":14.43,"low":13.44,"close":13.48,"volume":106994,"rsi_14":57.86,"sma_20":13.11,"sma_60":12.35,"sma_120":12.14},{"date":"2025-09-25","open":13.12,"high":13.93,"low":13.01,"close":13.67,"volume":118436,"rsi_14":58.2,"sma_20":13.17,"sma_60":12.38,"sma_120":12.16},{"date":"2025-09-26","open":13.67,"high":14.24,"low":13.63,"close":14.21,"volume":93800,"rsi_14":60.37,"sma_20":13.26,"sma_60":12.42,"sma_120":12.2},{"date":"2025-09-29","open":14.31,"high":14.55,"low":14.05,"close":14.18,"volume":88285,"rsi_14":57.72,"sma_20":13.33,"sma_60":12.45,"sma_120":12.23},{"date":"2025-09-30","open":14.14,"high":14.42,"low":13.48,"close":13.86,"volume":89602,"rsi_14":60.32,"sma_20":13.4,"sma_60":12.49,"sma_120":12.26},{"date":"2025-10-01","open":13.69,"high":14.22,"low":13.58,"close":14.17,"volume":87830,"rsi_14":57.78,"sma_20":13.51,"sma_60":12.52,"sma_120":12.28},{"date":"2025-10-02","open":14.25,"high":14.49,"low":14.06,"close":14.38,"volume":60442,"rsi_14":61.46,"sma_20":13.59,"sma_60":12.56,"sma_120":12.31},{"date":"2025-10-03","open":14.4,"high":14.96,"low":14.38,"close":14.39,"volume":106566,"rsi_14":62.57,"sma_20":13.67,"sma_60":12.6,"sma_120":12.34},{"date":"2025-10-06","open":14.64,"high":14.99,"low":14.25,"close":14.5,"volume":103811,"rsi_14":62.95,"sma_20":13.74,"sma_60":12.64,"sma_120":12.36},{"date":"2025-10-07","open":15.21,"high":15.21,"low":14.19,"close":14.41,"volume":87779,"rsi_14":64.77,"sma_20":13.79,"sma_60":12.69,"sma_120":12.39},{"date":"2025-10-08","open":14.54,"high":14.75,"low":14.43,"close":14.58,"volume":68348,"rsi_14":61.9,"sma_20":13.87,"sma_60":12.74,"sma_120":12.41},{"date":"2025-10-09","open":14.62,"high":14.68,"low":14.37,"close":14.61,"volume":64371,"rsi_14":69.06,"sma_20":13.93,"sma_60":12.79,"sma_120":12.44},{"date":"2025-10-10","open":14.61,"high":15.49,"low":13.62,"close":13.72,"volume":173815,"rsi_14":43.85,"sma_20":13.94,"sma_60":12.81,"sma_120":12.46},{"date":"2025-10-13","open":13.98,"high":14.53,"low":13.81,"close":14.1,"volume":58269,"rsi_14":52.28,"sma_20":13.99,"sma_60":12.84,"sma_120":12.49},{"date":"2025-10-14","open":13.72,"high":14.23,"low":13.56,"close":14.1,"volume":79736,"rsi_14":59.45,"sma_20":14.02,"sma_60":12.87,"sma_120":12.51},{"date":"2025-10-15","open":14.5,"high":14.5,"low":13.77,"close":14.12,"volume":141462,"rsi_14":57.17,"sma_20":14.07,"sma_60":12.91,"sma_120":12.53},{"date":"2025-10-16","open":14.2,"high":14.33,"low":12.97,"close":13.29,"volume":123796,"rsi_14":36.43,"sma_20":14.05,"sma_60":12.92,"sma_120":12.54},{"date":"2025-10-17","open":13.17,"high":13.37,"low":12.77,"close":13.0,"volume":69356,"rsi_14":33.84,"sma_20":14.04,"sma_60":12.92,"sma_120":12.55},{"date":"2025-10-20","open":13.22,"high":13.76,"low":13.22,"close":13.7,"volume":66457,"rsi_14":48.01,"sma_20":14.02,"sma_60":12.9,"sma_120":12.56},{"date":"2025-10-21","open":13.7,"high":13.93,"low":13.4,"close":13.77,"volume":53519,"rsi_14":44.72,"sma_20":14.01,"sma_60":12.91,"sma_120":12.59},{"date":"2025-10-22","open":13.72,"high":13.82,"low":13.22,"close":13.51,"volume":42450,"rsi_14":38.67,"sma_20":14.01,"sma_60":12.92,"sma_120":12.61},{"date":"2025-10-23","open":13.51,"high":14.43,"low":13.51,"close":14.04,"volume":71545,"rsi_14":45.92,"sma_20":14.03,"sma_60":12.94,"sma_120":12.62},{"date":"2025-10-24","open":14.2,"high":14.57,"low":14.06,"close":14.11,"volume":48129,"rsi_14":45.42,"sma_20":14.03,"sma_60":12.97,"sma_120":12.64},{"date":"2025-10-27","open":14.4,"high":14.53,"low":13.9,"close":14.27,"volume":75028,"rsi_14":48.35,"sma_20":14.03,"sma_60":13.0,"sma_120":12.66},{"date":"2025-10-28","open":14.14,"high":14.99,"low":13.96,"close":14.48,"volume":112308,"rsi_14":48.87,"sma_20":14.06,"sma_60":13.04,"sma_120":12.69},{"date":"2025-10-29","open":14.44,"high":14.75,"low":14.06,"close":14.17,"volume":85202,"rsi_14":45.33,"sma_20":14.06,"sma_60":13.06,"sma_120":12.71},{"date":"2025-10-30","open":14.14,"high":15.48,"low":13.99,"close":14.84,"volume":160183,"rsi_14":62.47,"sma_20":14.08,"sma_60":13.11,"sma_120":12.73},{"date":"2025-10-31","open":14.84,"high":15.6,"low":14.67,"close":15.37,"volume":184749,"rsi_14":63.69,"sma_20":14.13,"sma_60":13.17,"sma_120":12.75},{"date":"2025-11-03","open":15.59,"high":16.39,"low":15.2,"close":15.25,"volume":152103,"rsi_14":62.08,"sma_20":14.17,"sma_60":13.26,"sma_120":12.76},{"date":"2025-11-04","open":15.0,"high":15.32,"low":14.18,"close":14.24,"volume":130270,"rsi_14":51.09,"sma_20":14.16,"sma_60":13.33,"sma_120":12.76},{"date":"2025-11-05","open":14.25,"high":14.82,"low":13.54,"close":14.43,"volume":181988,"rsi_14":61.13,"sma_20":14.16,"sma_60":13.39,"sma_120":12.77},{"date":"2025-11-06","open":14.4,"high":14.4,"low":13.35,"close":13.48,"volume":94503,"rsi_14":54.15,"sma_20":14.1,"sma_60":13.43,"sma_120":12.77},{"date":"2025-11-07","open":13.31,"high":13.36,"low":12.13,"close":13.34,"volume":195861,"rsi_14":46.55,"sma_20":14.08,"sma_60":13.47,"sma_120":12.78},{"date":"2025-11-10","open":13.73,"high":13.82,"low":12.51,"close":12.97,"volume":100509,"rsi_14":42.75,"sma_20":14.02,"sma_60":13.5,"sma_120":12.78},{"date":"2025-11-11","open":12.83,"high":12.83,"low":12.29,"close":12.37,"volume":123690,"rsi_14":40.27,"sma_20":13.94,"sma_60":13.52,"sma_120":12.78},{"date":"2025-11-12","open":12.96,"high":13.01,"low":12.31,"close":12.62,"volume":100786,"rsi_14":37.28,"sma_20":13.86,"sma_60":13.54,"sma_120":12.78},{"date":"2025-11-13","open":12.44,"high":12.59,"low":11.68,"close":11.8,"volume":129203,"rsi_14":31.81,"sma_20":13.79,"sma_60":13.55,"sma_120":12.78},{"date":"2025-11-14","open":11.59,"high":12.04,"low":11.45,"close":11.98,"volume":107433,"rsi_14":32.02,"sma_20":13.74,"sma_60":13.55,"sma_120":12.77},{"date":"2025-11-17","open":11.98,"high":11.98,"low":11.48,"close":11.65,"volume":73563,"rsi_14":28.13,"sma_20":13.63,"sma_60":13.53,"sma_120":12.76},{"date":"2025-11-18","open":11.64,"high":11.93,"low":11.29,"close":11.84,"volume":137601,"rsi_14":31.65,"sma_20":13.54,"sma_60":13.53,"sma_120":12.76},{"date":"2025-11-19","open":11.88,"high":11.99,"low":11.48,"close":11.67,"volume":44027,"rsi_14":22.91,"sma_20":13.45,"sma_60":13.52,"sma_120":12.75},{"date":"2025-11-20","open":12.02,"high":12.92,"low":11.32,"close":11.33,"volume":66554,"rsi_14":14.31,"sma_20":13.31,"sma_60":13.51,"sma_120":12.75},{"date":"2025-11-21","open":11.3,"high":11.64,"low":11.04,"close":11.54,"volume":118168,"rsi_14":17.74,"sma_20":13.18,"sma_60":13.49,"sma_120":12.74},{"date":"2025-11-24","open":11.54,"high":11.84,"low":11.05,"close":11.65,"volume":99509,"rsi_14":23.3,"sma_20":13.05,"sma_60":13.47,"sma_120":12.73},{"date":"2025-11-25","open":11.68,"high":12.2,"low":11.5,"close":12.13,"volume":63755,"rsi_14":27.63,"sma_20":12.93,"sma_60":13.47,"sma_120":12.73},{"date":"2025-11-26","open":12.1,"high":12.33,"low":11.94,"close":12.26,"volume":54253,"rsi_14":35.88,"sma_20":12.84,"sma_60":13.47,"sma_120":12.73},{"date":"2025-11-28","open":12.34,"high":12.58,"low":12.17,"close":12.36,"volume":33267,"rsi_14":38.55,"sma_20":12.71,"sma_60":13.46,"sma_120":12.73},{"date":"2025-12-01","open":12.11,"high":12.59,"low":11.9,"close":12.11,"volume":57779,"rsi_14":39.66,"sma_20":12.55,"sma_60":13.45,"sma_120":12.73},{"date":"2025-12-02","open":12.19,"high":12.41,"low":12.03,"close":12.26,"volume":40192,"rsi_14":48.52,"sma_20":12.4,"sma_60":13.44,"sma_120":12.73},{"date":"2025-12-03","open":12.35,"high":12.6,"low":11.95,"close":12.6,"volume":52628,"rsi_14":49.74,"sma_20":12.32,"sma_60":13.42,"sma_120":12.73},{"date":"2025-12-04","open":12.51,"high":13.04,"low":12.5,"close":13.02,"volume":70118,"rsi_14":67.94,"sma_20":12.25,"sma_60":13.42,"sma_120":12.74},{"date":"2025-12-05","open":13.05,"high":13.39,"low":12.91,"close":13.11,"volume":38085,"rsi_14":67.07,"sma_20":12.23,"sma_60":13.42,"sma_120":12.76},{"date":"2025-12-08","open":13.22,"high":13.37,"low":12.86,"close":12.91,"volume":81238,"rsi_14":69.81,"sma_20":12.21,"sma_60":13.41,"sma_120":12.76},{"date":"2025-12-09","open":12.93,"high":13.43,"low":12.79,"close":12.9,"volume":69473,"rsi_14":67.67,"sma_20":12.21,"sma_60":13.4,"sma_120":12.77},{"date":"2025-12-10","open":12.99,"high":13.17,"low":12.52,"close":12.78,"volume":133719,"rsi_14":68.81,"sma_20":12.23,"sma_60":13.4,"sma_120":12.78},{"date":"2025-12-11","open":12.66,"high":12.99,"low":12.25,"close":12.6,"volume":88485,"rsi_14":72.76,"sma_20":12.22,"sma_60":13.39,"sma_120":12.79},{"date":"2025-12-12","open":12.64,"high":12.7,"low":12.29,"close":12.49,"volume":61561,"rsi_14":67.66,"sma_20":12.26,"sma_60":13.37,"sma_120":12.79},{"date":"2025-12-15","open":12.63,"high":12.63,"low":11.97,"close":12.0,"volume":66198,"rsi_14":55.7,"sma_20":12.26,"sma_60":13.35,"sma_120":12.79},{"date":"2025-12-16","open":11.95,"high":12.24,"low":11.69,"close":12.07,"volume":77970,"rsi_14":48.87,"sma_20":12.28,"sma_60":13.31,"sma_120":12.79},{"date":"2025-12-17","open":12.05,"high":12.25,"low":11.59,"close":11.61,"volume":43137,"rsi_14":39.13,"sma_20":12.27,"sma_60":13.27,"sma_120":12.8},{"date":"2025-12-18","open":11.79,"high":12.02,"low":11.53,"close":11.56,"volume":49733,"rsi_14":36.39,"sma_20":12.26,"sma_60":13.24,"sma_120":12.79},{"date":"2025-12-19","open":11.57,"high":11.75,"low":10.9,"close":11.01,"volume":105011,"rsi_14":33.02,"sma_20":12.25,"sma_60":13.2,"sma_120":12.79},{"date":"2025-12-22","open":11.05,"high":11.35,"low":10.74,"close":10.78,"volume":155107,"rsi_14":27.71,"sma_20":12.21,"sma_60":13.14,"sma_120":12.78},{"date":"2025-12-23","open":10.78,"high":10.82,"low":10.4,"close":10.79,"volume":114216,"rsi_14":19.73,"sma_20":12.17,"sma_60":13.08,"sma_120":12.77},{"date":"2025-12-24","open":10.74,"high":10.86,"low":10.61,"close":10.76,"volume":31089,"rsi_14":6.54,"sma_20":12.1,"sma_60":13.03,"sma_120":12.76},{"date":"2025-12-26","open":10.76,"high":10.84,"low":10.41,"close":10.69,"volume":115986,"rsi_14":3.1,"sma_20":12.02,"sma_60":12.97,"sma_120":12.75},{"date":"2025-12-29","open":10.53,"high":10.69,"low":10.3,"close":10.33,"volume":114589,"rsi_14":2.92,"sma_20":11.92,"sma_60":12.91,"sma_120":12.73},{"date":"2025-12-30","open":10.33,"high":10.47,"low":10.23,"close":10.26,"volume":114262,"rsi_14":2.86,"sma_20":11.83,"sma_60":12.84,"sma_120":12.72},{"date":"2025-12-31","open":10.35,"high":10.39,"low":9.95,"close":9.99,"volume":266320,"rsi_14":2.71,"sma_20":11.71,"sma_60":12.76,"sma_120":12.7},{"date":"2026-01-02","open":10.12,"high":10.25,"low":9.43,"close":9.95,"volume":180378,"rsi_14":2.85,"sma_20":11.58,"sma_60":12.69,"sma_120":12.69},{"date":"2026-01-05","open":9.96,"high":10.35,"low":9.87,"close":9.96,"volume":187829,"rsi_14":3.32,"sma_20":11.43,"sma_60":12.61,"sma_120":12.68},{"date":"2026-01-06","open":10.01,"high":10.05,"low":9.67,"close":9.77,"volume":200791,"rsi_14":3.73,"sma_20":11.26,"sma_60":12.53,"sma_120":12.66},{"date":"2026-01-07","open":9.76,"high":10.0,"low":9.61,"close":9.64,"volume":114519,"rsi_14":0.81,"sma_20":11.1,"sma_60":12.46,"sma_120":12.64},{"date":"2026-01-08","open":9.64,"high":9.81,"low":9.27,"close":9.36,"volume":84540,"rsi_14":0.87,"sma_20":10.92,"sma_60":12.38,"sma_120":12.61},{"date":"2026-01-09","open":9.38,"high":9.61,"low":9.1,"close":9.48,"volume":96587,"rsi_14":5.93,"sma_20":10.75,"sma_60":12.31,"sma_120":12.59},{"date":"2026-01-12","open":9.44,"high":9.51,"low":9.27,"close":9.45,"volume":79507,"rsi_14":7.61,"sma_20":10.6,"sma_60":12.23,"sma_120":12.57},{"date":"2026-01-13","open":9.55,"high":10.21,"low":9.28,"close":9.99,"volume":119192,"rsi_14":31.63,"sma_20":10.47,"sma_60":12.17,"sma_120":12.55},{"date":"2026-01-14","open":10.02,"high":10.02,"low":9.24,"close":9.56,"volume":134167,"rsi_14":26.07,"sma_20":10.35,"sma_60":12.12,"sma_120":12.52},{"date":"2026-01-15","open":9.61,"high":9.96,"low":9.61,"close":9.66,"volume":102608,"rsi_14":29.17,"sma_20":10.23,"sma_60":12.05,"sma_120":12.48},{"date":"2026-01-16","open":9.7,"high":9.96,"low":9.43,"close":9.43,"volume":202212,"rsi_14":27.5,"sma_20":10.12,"sma_60":11.98,"sma_120":12.44},{"date":"2026-01-20","open":9.46,"high":9.58,"low":9.03,"close":9.03,"volume":131663,"rsi_14":27.11,"sma_20":9.99,"sma_60":11.9,"sma_120":12.41},{"date":"2026-01-21","open":9.14,"high":9.26,"low":8.63,"close":8.89,"volume":193303,"rsi_14":26.46,"sma_20":9.89,"sma_60":11.82,"sma_120":12.38},{"date":"2026-01-22","open":9.02,"high":9.44,"low":9.02,"close":9.23,"volume":73516,"rsi_14":37.25,"sma_20":9.81,"sma_60":11.73,"sma_120":12.35},{"date":"2026-01-23","open":9.25,"high":9.58,"low":9.18,"close":9.49,"volume":112800,"rsi_14":42.81,"sma_20":9.75,"sma_60":11.65,"sma_120":12.33},{"date":"2026-01-26","open":9.5,"high":9.67,"low":9.35,"close":9.46,"volume":117900,"rsi_14":42.24,"sma_20":9.68,"sma_60":11.57,"sma_120":12.3},{"date":"2026-01-27","open":9.32,"high":9.55,"low":9.3,"close":9.48,"volume":125700,"rsi_14":45.25,"sma_20":9.62,"sma_60":11.49,"sma_120":12.28},{"date":"2026-01-28","open":9.52,"high":9.6,"low":9.33,"close":9.38,"volume":104200,"rsi_14":45.7,"sma_20":9.57,"sma_60":11.4,"sma_120":12.26},{"date":"2026-01-29","open":9.37,"high":9.45,"low":9.14,"close":9.38,"volume":162000,"rsi_14":50.36,"sma_20":9.53,"sma_60":11.3,"sma_120":12.24},{"date":"2026-01-30","open":9.23,"high":9.5,"low":9.23,"close":9.42,"volume":100200,"rsi_14":48.87,"sma_20":9.5,"sma_60":11.21,"sma_120":12.23},{"date":"2026-02-02","open":9.39,"high":9.39,"low":9.0,"close":9.06,"volume":105200,"rsi_14":43.48,"sma_20":9.46,"sma_60":11.12,"sma_120":12.22},{"date":"2026-02-03","open":9.08,"high":9.08,"low":8.09,"close":8.42,"volume":189900,"rsi_14":24.6,"sma_20":9.38,"sma_60":11.02,"sma_120":12.2},{"date":"2026-02-04","open":8.38,"high":8.47,"low":8.01,"close":8.3,"volume":115300,"rsi_14":27.34,"sma_20":9.31,"sma_60":10.93,"sma_120":12.18},{"date":"2026-02-05","open":8.17,"high":8.18,"low":7.5,"close":7.57,"volume":275400,"rsi_14":19.35,"sma_20":9.2,"sma_60":10.84,"sma_120":12.15},{"date":"2026-02-06","open":7.78,"high":8.07,"low":7.59,"close":7.8,"volume":251300,"rsi_14":26.1,"sma_20":9.12,"sma_60":10.75,"sma_120":12.13},{"date":"2026-02-09","open":7.8,"high":8.12,"low":7.46,"close":8.07,"volume":204920,"rsi_14":27.07,"sma_20":9.67,"sma_60":11.63,"sma_120":12.32},{"date":"2026-02-10","open":8.05,"high":8.08,"low":7.48,"close":7.5,"volume":223886,"rsi_14":23.61,"sma_20":9.51,"sma_60":11.51,"sma_120":12.28},{"date":"2026-02-11","open":7.55,"high":7.55,"low":6.89,"close":7.0,"volume":255866,"rsi_14":22.13,"sma_20":9.33,"sma_60":11.4,"sma_120":12.23},{"date":"2026-02-12","open":7.04,"high":7.08,"low":6.42,"close":6.64,"volume":216965,"rsi_14":21.15,"sma_20":9.14,"sma_60":11.26,"sma_120":12.19},{"date":"2026-02-13","open":6.69,"high":7.05,"low":6.67,"close":6.96,"volume":168193,"rsi_14":27.1,"sma_20":8.98,"sma_60":11.12,"sma_120":12.15},{"date":"2026-02-17","open":6.9,"high":6.94,"low":6.35,"close":6.66,"volume":309038,"rsi_14":23.99,"sma_20":8.81,"sma_60":10.98,"sma_120":12.12},{"date":"2026-02-18","open":6.63,"high":6.93,"low":6.55,"close":6.7,"volume":186000,"rsi_14":20.09,"sma_20":8.27,"sma_60":10.18,"sma_120":11.85},{"date":"2026-02-19","open":6.66,"high":6.95,"low":6.65,"close":6.7,"volume":94000,"rsi_14":20.09,"sma_20":8.16,"sma_60":10.1,"sma_120":11.8},{"date":"2026-02-20","open":6.65,"high":7.03,"low":6.65,"close":6.77,"volume":103760,"rsi_14":20.62,"sma_20":8.04,"sma_60":10.02,"sma_120":11.76},{"date":"2026-02-23","open":6.62,"high":6.73,"low":6.41,"close":6.56,"volume":138200,"rsi_14":21.33,"sma_20":7.89,"sma_60":9.93,"sma_120":11.7},{"date":"2026-02-24","open":6.49,"high":7.0,"low":6.49,"close":6.89,"volume":99803,"rsi_14":19.49,"sma_20":8.5,"sma_60":10.73,"sma_120":12.06},{"date":"2026-02-25","open":6.91,"high":7.2,"low":6.72,"close":7.04,"volume":133181,"rsi_14":23.75,"sma_20":8.36,"sma_60":10.62,"sma_120":12.02},{"date":"2026-02-26","open":7.04,"high":7.2,"low":6.85,"close":7.04,"volume":56067,"rsi_14":22.13,"sma_20":8.23,"sma_60":10.51,"sma_120":11.99},{"date":"2026-02-27","open":6.87,"high":6.93,"low":6.75,"close":6.82,"volume":88860,"rsi_14":22.17,"sma_20":8.11,"sma_60":10.41,"sma_120":11.96},{"date":"2026-03-02","open":6.64,"high":7.08,"low":6.64,"close":7.04,"volume":55439,"rsi_14":27.94,"sma_20":7.98,"sma_60":10.32,"sma_120":11.92},{"date":"2026-03-03","open":6.9,"high":7.53,"low":6.88,"close":7.35,"volume":92459,"rsi_14":33.55,"sma_20":7.88,"sma_60":10.23,"sma_120":11.89},{"date":"2026-03-04","open":7.42,"high":7.75,"low":7.25,"close":7.67,"volume":90097,"rsi_14":33.26,"sma_20":7.76,"sma_60":10.16,"sma_120":11.86},{"date":"2026-03-05","open":8.08,"high":9.27,"low":7.83,"close":7.87,"volume":557365,"rsi_14":47.3,"sma_20":7.68,"sma_60":10.1,"sma_120":11.82},{"date":"2026-03-06","open":7.37,"high":7.59,"low":6.1,"close":6.11,"volume":712252,"rsi_14":35.79,"sma_20":7.5,"sma_60":10.0,"sma_120":11.77},{"date":"2026-03-09","open":6.02,"high":6.24,"low":5.62,"close":5.85,"volume":340400,"rsi_14":37.63,"sma_20":7.32,"sma_60":9.9,"sma_120":11.72},{"date":"2026-03-10","open":5.93,"high":6.1,"low":5.55,"close":6.03,"volume":435658,"rsi_14":43.18,"sma_20":7.17,"sma_60":9.81,"sma_120":11.67},{"date":"2026-03-11","open":6.09,"high":6.16,"low":5.66,"close":5.88,"volume":302151,"rsi_14":37.44,"sma_20":7.02,"sma_60":9.72,"sma_120":11.61},{"date":"2026-03-12","open":5.75,"high":5.91,"low":5.5,"close":5.52,"volume":236954,"rsi_14":36.93,"sma_20":6.84,"sma_60":9.62,"sma_120":11.55},{"date":"2026-03-13","open":5.91,"high":6.11,"low":5.66,"close":5.72,"volume":338813,"rsi_14":38.2,"sma_20":6.72,"sma_60":9.52,"sma_120":11.5},{"date":"2026-03-16","open":5.79,"high":6.01,"low":5.56,"close":5.95,"volume":203337,"rsi_14":39.69,"sma_20":6.64,"sma_60":9.42,"sma_120":11.44},{"date":"2026-03-17","open":6.0,"high":6.28,"low":5.82,"close":5.89,"volume":139811,"rsi_14":37.14,"sma_20":6.58,"sma_60":9.31,"sma_120":11.39},{"date":"2026-03-18","open":6.16,"high":6.24,"low":5.65,"close":5.8,"volume":267189,"rsi_14":36.4,"sma_20":6.54,"sma_60":9.2,"sma_120":11.33},{"date":"2026-03-19","open":5.74,"high":5.8,"low":5.6,"close":5.66,"volume":159124,"rsi_14":37.05,"sma_20":6.48,"sma_60":9.09,"sma_120":11.27},{"date":"2026-03-20","open":5.63,"high":5.65,"low":5.43,"close":5.55,"volume":229042,"rsi_14":32.95,"sma_20":6.42,"sma_60":8.98,"sma_120":11.21},{"date":"2026-03-23","open":5.61,"high":5.85,"low":5.52,"close":5.67,"volume":200661,"rsi_14":29.9,"sma_20":6.37,"sma_60":8.87,"sma_120":11.14},{"date":"2026-03-24","open":5.65,"high":5.66,"low":5.36,"close":5.4,"volume":150122,"rsi_14":22.52,"sma_20":6.29,"sma_60":8.74,"sma_120":11.08},{"date":"2026-03-25","open":5.55,"high":5.7,"low":5.31,"close":5.66,"volume":215213,"rsi_14":23.63,"sma_20":6.22,"sma_60":8.62,"sma_120":11.02},{"date":"2026-03-26","open":5.61,"high":6.06,"low":5.56,"close":5.85,"volume":158530,"rsi_14":45.04,"sma_20":6.16,"sma_60":8.5,"sma_120":10.95},{"date":"2026-03-27","open":5.7,"high":5.95,"low":5.55,"close":5.71,"volume":145514,"rsi_14":47.2,"sma_20":6.11,"sma_60":8.38,"sma_120":10.89},{"date":"2026-03-30","open":5.76,"high":6.03,"low":5.75,"close":5.81,"volume":137562,"rsi_14":45.45,"sma_20":6.05,"sma_60":8.26,"sma_120":10.83},{"date":"2026-03-31","open":5.94,"high":6.49,"low":5.85,"close":6.37,"volume":285186,"rsi_14":58.66,"sma_20":6.0,"sma_60":8.16,"sma_120":10.77},{"date":"2026-04-01","open":6.4,"high":7.35,"low":6.4,"close":6.95,"volume":857329,"rsi_14":73.44,"sma_20":5.96,"sma_60":8.07,"sma_120":10.72},{"date":"2026-04-02","open":6.76,"high":6.8,"low":6.05,"close":6.63,"volume":286832,"rsi_14":64.35,"sma_20":5.9,"sma_60":7.98,"sma_120":10.66},{"date":"2026-04-06","open":6.69,"high":6.69,"low":6.16,"close":6.25,"volume":274696,"rsi_14":54.52,"sma_20":5.91,"sma_60":7.88,"sma_120":10.6},{"date":"2026-04-07","open":6.16,"high":6.44,"low":6.1,"close":6.24,"volume":125245,"rsi_14":55.35,"sma_20":5.93,"sma_60":7.79,"sma_120":10.53},{"date":"2026-04-08","open":6.48,"high":6.78,"low":6.24,"close":6.38,"volume":126886,"rsi_14":58.73,"sma_20":5.94,"sma_60":7.7,"sma_120":10.47},{"date":"2026-04-09","open":6.3,"high":6.37,"low":5.96,"close":6.14,"volume":172887,"rsi_14":57.02,"sma_20":5.96,"sma_60":7.62,"sma_120":10.41},{"date":"2026-04-10","open":6.12,"high":6.26,"low":5.93,"close":6.09,"volume":140250,"rsi_14":58.04,"sma_20":5.99,"sma_60":7.54,"sma_120":10.34},{"date":"2026-04-13","open":5.97,"high":6.37,"low":5.97,"close":6.31,"volume":114918,"rsi_14":59.25,"sma_20":6.02,"sma_60":7.47,"sma_120":10.28},{"date":"2026-04-14","open":6.41,"high":6.75,"low":6.32,"close":6.56,"volume":112957,"rsi_14":66.86,"sma_20":6.05,"sma_60":7.4,"sma_120":10.22},{"date":"2026-04-15","open":6.63,"high":7.0,"low":6.56,"close":6.97,"volume":146187,"rsi_14":68.25,"sma_20":6.1,"sma_60":7.34,"sma_120":10.16},{"date":"2026-04-16","open":7.0,"high":7.16,"low":6.84,"close":7.04,"volume":129096,"rsi_14":67.15,"sma_20":6.16,"sma_60":7.28,"sma_120":10.09},{"date":"2026-04-17","open":7.24,"high":7.49,"low":7.03,"close":7.11,"volume":146860,"rsi_14":70.59,"sma_20":6.23,"sma_60":7.23,"sma_120":10.03},{"date":"2026-04-20","open":6.93,"high":7.32,"low":6.93,"close":7.21,"volume":91035,"rsi_14":70.59,"sma_20":6.32,"sma_60":7.18,"sma_120":9.97},{"date":"2026-04-21","open":7.2,"high":7.45,"low":6.87,"close":6.89,"volume":114276,"rsi_14":58.23,"sma_20":6.38,"sma_60":7.13,"sma_120":9.91},{"date":"2026-04-22","open":7.02,"high":7.14,"low":6.85,"close":7.13,"volume":143725,"rsi_14":53.19,"sma_20":6.47,"sma_60":7.09,"sma_120":9.85},{"date":"2026-04-23","open":7.0,"high":7.1,"low":6.65,"close":6.9,"volume":96876,"rsi_14":54.95,"sma_20":6.53,"sma_60":7.04,"sma_120":9.78},{"date":"2026-04-24","open":6.93,"high":7.32,"low":6.91,"close":7.25,"volume":130587,"rsi_14":68.52,"sma_20":6.6,"sma_60":7.0,"sma_120":9.73},{"date":"2026-04-27","open":7.2,"high":7.47,"low":7.12,"close":7.28,"volume":82152,"rsi_14":69.12,"sma_20":6.68,"sma_60":6.96,"sma_120":9.67},{"date":"2026-04-28","open":7.25,"high":7.3,"low":6.98,"close":7.15,"volume":137928,"rsi_14":64.21,"sma_20":6.74,"sma_60":6.92,"sma_120":9.62},{"date":"2026-04-29","open":7.15,"high":7.28,"low":7.06,"close":7.27,"volume":87306,"rsi_14":71.81,"sma_20":6.79,"sma_60":6.89,"sma_120":9.56},{"date":"2026-04-30","open":7.3,"high":7.45,"low":7.05,"close":7.16,"volume":79716,"rsi_14":70.19,"sma_20":6.8,"sma_60":6.84,"sma_120":9.51},{"date":"2026-05-01","open":7.18,"high":7.79,"low":7.16,"close":7.64,"volume":168808,"rsi_14":72.85,"sma_20":6.85,"sma_60":6.81,"sma_120":9.46},{"date":"2026-05-04","open":7.68,"high":8.07,"low":7.67,"close":7.83,"volume":131415,"rsi_14":72.28,"sma_20":6.93,"sma_60":6.78,"sma_120":9.41},{"date":"2026-05-05","open":7.83,"high":7.83,"low":7.31,"close":7.54,"volume":197117,"rsi_14":60.44,"sma_20":6.99,"sma_60":6.75,"sma_120":9.36},{"date":"2026-05-06","open":7.61,"high":7.71,"low":7.29,"close":7.66,"volume":117109,"rsi_14":61.15,"sma_20":7.06,"sma_60":6.72,"sma_120":9.31},{"date":"2026-05-07","open":7.68,"high":8.2,"low":7.68,"close":8.09,"volume":125333,"rsi_14":65.61,"sma_20":7.15,"sma_60":6.71,"sma_120":9.26},{"date":"2026-05-08","open":8.04,"high":8.04,"low":7.7,"close":7.86,"volume":76319,"rsi_14":59.94,"sma_20":7.24,"sma_60":6.69,"sma_120":9.21},{"date":"2026-05-11","open":7.86,"high":7.9,"low":7.63,"close":7.69,"volume":102737,"rsi_14":62.82,"sma_20":7.31,"sma_60":6.68,"sma_120":9.16},{"date":"2026-05-12","open":7.66,"high":8.0,"low":7.49,"close":7.58,"volume":324141,"rsi_14":57.53,"sma_20":7.36,"sma_60":6.68,"sma_120":9.1},{"date":"2026-05-13","open":7.73,"high":7.73,"low":6.75,"close":7.18,"volume":241061,"rsi_14":54.43,"sma_20":7.37,"sma_60":6.69,"sma_120":9.04},{"date":"2026-05-14","open":6.57,"high":7.34,"low":6.0,"close":7.16,"volume":280716,"rsi_14":48.41,"sma_20":7.38,"sma_60":6.69,"sma_120":8.98},{"date":"2026-05-15","open":7.0,"high":7.33,"low":6.9,"close":6.93,"volume":123549,"rsi_14":44.22,"sma_20":7.37,"sma_60":6.69,"sma_120":8.91},{"date":"2026-05-18","open":6.9,"high":7.3,"low":6.9,"close":7.26,"volume":126068,"rsi_14":51.7,"sma_20":7.37,"sma_60":6.7,"sma_120":8.84},{"date":"2026-05-19","open":7.27,"high":7.64,"low":7.15,"close":7.24,"volume":116861,"rsi_14":49.52,"sma_20":7.39,"sma_60":6.71,"sma_120":8.78},{"date":"2026-05-20","open":7.19,"high":7.58,"low":7.14,"close":7.41,"volume":82591,"rsi_14":53.92,"sma_20":7.4,"sma_60":6.72,"sma_120":8.72},{"date":"2026-05-21","open":7.37,"high":7.41,"low":7.18,"close":7.28,"volume":83030,"rsi_14":43.66,"sma_20":7.42,"sma_60":6.72,"sma_120":8.67},{"date":"2026-05-22","open":7.26,"high":7.65,"low":7.21,"close":7.25,"volume":84243,"rsi_14":39.18,"sma_20":7.42,"sma_60":6.73,"sma_120":8.62},{"date":"2026-05-26","open":7.25,"high":7.6,"low":7.25,"close":7.52,"volume":80986,"rsi_14":49.62,"sma_20":7.44,"sma_60":6.74,"sma_120":8.58},{"date":"2026-05-27","open":7.48,"high":7.64,"low":7.35,"close":7.48,"volume":78801,"rsi_14":46.51,"sma_20":7.45,"sma_60":6.75,"sma_120":8.53},{"date":"2026-05-28","open":7.46,"high":7.75,"low":7.4,"close":7.68,"volume":100886,"rsi_14":41.28,"sma_20":7.47,"sma_60":6.75,"sma_120":8.49},{"date":"2026-05-29","open":7.71,"high":8.0,"low":7.41,"close":7.68,"volume":113186,"rsi_14":45.75,"sma_20":7.5,"sma_60":6.75,"sma_120":8.46},{"date":"2026-06-01","open":7.68,"high":8.48,"low":7.56,"close":8.48,"volume":171122,"rsi_14":64.36,"sma_20":7.54,"sma_60":6.76,"sma_120":8.43},{"date":"2026-06-02","open":8.29,"high":8.34,"low":7.93,"close":8.18,"volume":76122,"rsi_14":60.2,"sma_20":7.56,"sma_60":6.8,"sma_120":8.4},{"date":"2026-06-03","open":8.09,"high":8.09,"low":7.46,"close":7.5,"volume":106850,"rsi_14":54.97,"sma_20":7.56,"sma_60":6.83,"sma_120":8.36},{"date":"2026-06-04","open":7.41,"high":7.64,"low":7.2,"close":7.23,"volume":93544,"rsi_14":51.01,"sma_20":7.53,"sma_60":6.84,"sma_120":8.33},{"date":"2026-06-05","open":7.17,"high":7.59,"low":6.64,"close":6.69,"volume":107123,"rsi_14":46.83,"sma_20":7.46,"sma_60":6.86,"sma_120":8.29},{"date":"2026-06-08","open":6.71,"high":6.84,"low":6.55,"close":6.73,"volume":87965,"rsi_14":42.41,"sma_20":7.41,"sma_60":6.88,"sma_120":8.25},{"date":"2026-06-09","open":6.79,"high":7.05,"low":6.51,"close":6.77,"volume":71952,"rsi_14":43.3,"sma_20":7.36,"sma_60":6.9,"sma_120":8.21},{"date":"2026-06-10","open":6.65,"high":6.95,"low":6.56,"close":6.68,"volume":64236,"rsi_14":39.36,"sma_20":7.32,"sma_60":6.91,"sma_120":8.16},{"date":"2026-06-11","open":6.71,"high":6.87,"low":6.61,"close":6.79,"volume":51784,"rsi_14":42.82,"sma_20":7.3,"sma_60":6.92,"sma_120":8.12},{"date":"2026-06-12","open":7.08,"high":7.08,"low":6.69,"close":6.7,"volume":68670,"rsi_14":42.07,"sma_20":7.27,"sma_60":6.94,"sma_120":8.07},{"date":"2026-06-15","open":6.85,"high":7.13,"low":6.59,"close":6.62,"volume":94886,"rsi_14":36.28,"sma_20":7.26,"sma_60":6.95,"sma_120":8.02},{"date":"2026-06-16","open":6.65,"high":6.78,"low":6.39,"close":6.48,"volume":76623,"rsi_14":35.21,"sma_20":7.22,"sma_60":6.97,"sma_120":7.98},{"date":"2026-06-17","open":6.45,"high":6.55,"low":6.03,"close":6.03,"volume":78529,"rsi_14":27.27,"sma_20":7.16,"sma_60":6.98,"sma_120":7.92},{"date":"2026-06-18","open":6.1,"high":6.4,"low":5.86,"close":6.31,"volume":203395,"rsi_14":32.48,"sma_20":7.1,"sma_60":6.99,"sma_120":7.87},{"date":"2026-06-22","open":6.31,"high":6.55,"low":5.82,"close":6.08,"volume":105488,"rsi_14":14.07,"sma_20":7.04,"sma_60":7.0,"sma_120":7.81},{"date":"2026-06-23","open":5.96,"high":6.16,"low":5.89,"close":5.98,"volume":59132,"rsi_14":14.97,"sma_20":6.98,"sma_60":7.0,"sma_120":7.75},{"date":"2026-06-24","open":5.98,"high":6.24,"low":5.96,"close":6.13,"volume":65961,"rsi_14":23.75,"sma_20":6.91,"sma_60":7.01,"sma_120":7.69},{"date":"2026-06-25","open":6.08,"high":6.15,"low":5.96,"close":5.98,"volume":82202,"rsi_14":24.9,"sma_20":6.84,"sma_60":7.01,"sma_120":7.64},{"date":"2026-06-26","open":6.04,"high":6.18,"low":5.53,"close":5.59,"volume":1347085,"rsi_14":26.5,"sma_20":6.73,"sma_60":7.0,"sma_120":7.58},{"date":"2026-06-29","open":5.72,"high":5.93,"low":5.53,"close":5.64,"volume":210913,"rsi_14":26.81,"sma_20":6.63,"sma_60":6.98,"sma_120":7.52},{"date":"2026-06-30","open":5.64,"high":5.86,"low":5.6,"close":5.81,"volume":176802,"rsi_14":30.65,"sma_20":6.5,"sma_60":6.96,"sma_120":7.47},{"date":"2026-07-01","open":5.92,"high":6.41,"low":5.92,"close":6.34,"volume":184837,"rsi_14":44.18,"sma_20":6.4,"sma_60":6.96,"sma_120":7.42},{"date":"2026-07-02","open":6.4,"high":6.7,"low":6.24,"close":6.51,"volume":158866,"rsi_14":45.3,"sma_20":6.35,"sma_60":6.97,"sma_120":7.38},{"date":"2026-07-06","open":6.52,"high":7.39,"low":6.36,"close":7.24,"volume":298488,"rsi_14":57.46,"sma_20":6.36,"sma_60":6.98,"sma_120":7.34},{"date":"2026-07-07","open":7.4,"high":7.65,"low":6.98,"close":7.41,"volume":182076,"rsi_14":60.65,"sma_20":6.39,"sma_60":7.0,"sma_120":7.31},{"date":"2026-07-08","open":7.24,"high":7.37,"low":7.03,"close":7.22,"volume":77798,"rsi_14":59.84,"sma_20":6.42,"sma_60":7.02,"sma_120":7.28},{"date":"2026-07-09","open":7.16,"high":7.33,"low":7.01,"close":7.12,"volume":59264,"rsi_14":65.98,"sma_20":6.43,"sma_60":7.04,"sma_120":7.25},{"date":"2026-07-10","open":7.14,"high":7.26,"low":6.96,"close":7.1,"volume":43069,"rsi_14":62.54,"sma_20":6.45,"sma_60":7.04,"sma_120":7.22},{"date":"2026-07-13","open":7.13,"high":7.55,"low":7.13,"close":7.35,"volume":79056,"rsi_14":70.03,"sma_20":6.48,"sma_60":7.05,"sma_120":7.19},{"date":"2026-07-14","open":7.38,"high":7.5,"low":7.06,"close":7.06,"volume":67753,"rsi_14":66.07,"sma_20":6.5,"sma_60":7.05,"sma_120":7.17},{"date":"2026-07-15","open":7.08,"high":7.33,"low":6.83,"close":6.92,"volume":87425,"rsi_14":61.79,"sma_20":6.51,"sma_60":7.05,"sma_120":7.14},{"date":"2026-07-16","open":6.89,"high":7.0,"low":6.72,"close":6.85,"volume":68023,"rsi_14":63.3,"sma_20":6.53,"sma_60":7.04,"sma_120":7.11},{"date":"2026-07-17","open":6.66,"high":6.85,"low":6.6,"close":6.61,"volume":75923,"rsi_14":66.35,"sma_20":6.56,"sma_60":7.04,"sma_120":7.08},{"date":"2026-07-20","open":6.55,"high":6.76,"low":6.51,"close":6.62,"volume":37182,"rsi_14":65.91,"sma_20":6.58,"sma_60":7.03,"sma_120":7.06},{"date":"2026-07-21","open":6.6,"high":6.69,"low":6.27,"close":6.34,"volume":75737,"rsi_14":58.31,"sma_20":6.59,"sma_60":7.02,"sma_120":7.03},{"date":"2026-07-22","open":6.31,"high":6.36,"low":6.01,"close":6.07,"volume":80839,"rsi_14":45.39,"sma_20":6.6,"sma_60":7.0,"sma_120":7.0},{"date":"2026-07-23","open":5.98,"high":6.14,"low":5.68,"close":5.78,"volume":82408,"rsi_14":38.03,"sma_20":6.58,"sma_60":6.97,"sma_120":6.97},{"date":"2026-07-24","open":5.81,"high":5.94,"low":5.65,"close":5.67,"volume":55593,"rsi_14":17.7,"sma_20":6.56,"sma_60":6.95,"sma_120":6.94},{"date":"2026-07-27","open":5.75,"high":6.05,"low":5.72,"close":5.98,"volume":89057,"rsi_14":22.18,"sma_20":6.58,"sma_60":6.93,"sma_120":6.91},{"date":"2026-07-28","open":5.96,"high":6.21,"low":5.86,"close":6.07,"volume":91171,"rsi_14":26.72,"sma_20":6.6,"sma_60":6.91,"sma_120":6.88},{"date":"2026-07-29","open":6.07,"high":6.1,"low":5.7,"close":5.72,"volume":94012,"rsi_14":24.26,"sma_20":6.6,"sma_60":6.88,"sma_120":6.84},{"date":"2026-07-30","open":5.81,"high":5.91,"low":5.65,"close":5.83,"volume":40401,"rsi_14":27.4,"sma_20":6.57,"sma_60":6.85,"sma_120":6.81},{"date":"2026-07-31","open":5.87,"high":6.07,"low":5.61,"close":5.79,"volume":55684,"rsi_14":20.0,"sma_20":6.54,"sma_60":6.82,"sma_120":6.78},{"date":"2026-08-03","open":5.85,"high":6.18,"low":5.76,"close":5.91,"volume":45914,"rsi_14":26.34,"sma_20":6.47,"sma_60":6.79,"sma_120":6.7},{"date":"2026-08-04","open":5.96,"high":6.12,"low":5.87,"close":6.06,"volume":41898,"rsi_14":32.38,"sma_20":6.4,"sma_60":6.75,"sma_120":6.69},{"date":"2026-08-05","open":6.07,"high":6.12,"low":5.87,"close":5.94,"volume":36434,"rsi_14":31.73,"sma_20":6.34,"sma_60":6.72,"sma_120":6.68},{"date":"2026-08-06","open":5.94,"high":5.94,"low":5.74,"close":5.78,"volume":40397,"rsi_14":32.78,"sma_20":6.27,"sma_60":6.69,"sma_120":6.68},{"date":"2026-08-07","open":5.92,"high":6.06,"low":5.87,"close":6.0,"volume":54814,"rsi_14":38.17,"sma_20":6.22,"sma_60":6.66,"sma_120":6.67},{"date":"2026-08-10","open":5.99,"high":6.0,"low":5.66,"close":5.86,"volume":73827,"rsi_14":40.32,"sma_20":6.14,"sma_60":6.64,"sma_120":6.66},{"date":"2026-08-11","open":5.95,"high":5.98,"low":5.71,"close":5.91,"volume":64068,"rsi_14":46.46,"sma_20":6.09,"sma_60":6.62,"sma_120":6.65},{"date":"2026-08-12","open":5.89,"high":5.91,"low":5.55,"close":5.81,"volume":67054,"rsi_14":50.72,"sma_20":6.03,"sma_60":6.6,"sma_120":6.65},{"date":"2026-08-13","open":5.89,"high":6.08,"low":5.64,"close":5.81,"volume":166079,"rsi_14":53.57,"sma_20":5.98,"sma_60":6.58,"sma_120":6.64},{"date":"2026-08-14","open":6.19,"high":8.19,"low":6.17,"close":7.99,"volume":965070,"rsi_14":76.24,"sma_20":6.05,"sma_60":6.59,"sma_120":6.65},{"date":"2026-08-17","open":8.1,"high":8.5,"low":7.51,"close":8.26,"volume":384406,"rsi_14":77.31,"sma_20":6.13,"sma_60":6.6,"sma_120":6.66},{"date":"2026-08-18","open":8.23,"high":8.23,"low":7.3,"close":7.36,"volume":130315,"rsi_14":67.98,"sma_20":6.18,"sma_60":6.61,"sma_120":6.66},{"date":"2026-08-19","open":7.44,"high":8.07,"low":6.92,"close":7.07,"volume":108543},{"date":"2026-08-20","open":7.07,"high":7.68,"low":6.99,"close":7.14,"volume":149926,"rsi_14":64.15,"sma_20":6.3,"sma_60":6.6,"sma_120":6.67},{"date":"2026-08-21","open":7.2,"high":7.54,"low":6.91,"close":7.2,"volume":126814,"rsi_14":63.69,"sma_20":6.37,"sma_60":6.59,"sma_120":6.67},{"date":"2026-08-24","open":7.27,"high":7.76,"low":7.16,"close":7.31,"volume":85593},{"date":"2026-08-25","open":7.36,"high":7.44,"low":7.05,"close":7.37,"volume":77628,"rsi_14":65.51,"sma_20":6.51,"sma_60":6.58,"sma_120":6.67},{"date":"2026-08-26","open":7.37,"high":7.5,"low":7.14,"close":7.22,"volume":46381,"rsi_14":65.65,"sma_20":6.58,"sma_60":6.56,"sma_120":6.66},{"date":"2026-08-27","open":7.43,"high":7.55,"low":7.0,"close":7.19,"volume":114295,"rsi_14":63.49,"sma_20":6.65,"sma_60":6.54,"sma_120":6.67},{"date":"2026-08-28","open":7.13,"high":7.5,"low":7.03,"close":7.16,"volume":136932,"rsi_14":65.12,"sma_20":6.72,"sma_60":6.54,"sma_120":6.68},{"date":"2026-08-31","open":7.22,"high":7.47,"low":7.14,"close":7.37,"volume":152056,"rsi_14":66.37,"sma_20":6.79,"sma_60":6.54,"sma_120":6.69},{"date":"2026-09-01","open":7.23,"high":7.29,"low":6.91,"close":7.01,"volume":110909},{"date":"2026-09-02","open":7.01,"high":7.33,"low":6.82,"close":7.2,"volume":121418,"rsi_14":64.15,"sma_20":6.9,"sma_60":6.55,"sma_120":6.72},{"date":"2026-09-03","open":7.26,"high":7.45,"low":7.05,"close":7.26,"volume":55491,"rsi_14":37.03,"sma_20":6.98,"sma_60":6.56,"sma_120":6.73},{"date":"2026-09-04","open":7.16,"high":7.66,"low":7.08,"close":7.61,"volume":125852,"rsi_14":38.68,"sma_20":7.06,"sma_60":6.58,"sma_120":6.74},{"date":"2026-09-08","open":7.69,"high":8.39,"low":7.54,"close":7.97,"volume":255868,"rsi_14":63.09,"sma_20":7.16,"sma_60":6.6,"sma_120":6.76},{"date":"2026-09-09","open":7.99,"high":8.07,"low":7.74,"close":7.76,"volume":177848,"rsi_14":65.33,"sma_20":7.25,"sma_60":6.61,"sma_120":6.78},{"date":"2026-09-10","open":7.7,"high":7.77,"low":7.3,"close":7.5,"volume":135635,"rsi_14":57.38,"sma_20":7.34,"sma_60":6.63,"sma_120":6.79},{"date":"2026-09-11","open":7.64,"high":8.29,"low":7.64,"close":7.93,"volume":779441,"rsi_14":62.99,"sma_20":7.44,"sma_60":6.65,"sma_120":6.81},{"date":"2026-09-14","open":8.04,"high":8.23,"low":7.88,"close":8.03,"volume":168081},{"date":"2026-09-15","open":7.84,"high":8.49,"low":7.38,"close":7.38,"volume":530636,"rsi_14":50.15,"sma_20":7.4,"sma_60":6.7,"sma_120":6.85},{"date":"2026-09-16","open":7.38,"high":7.38,"low":6.97,"close":7.21,"volume":306908,"rsi_14":49.85,"sma_20":7.39,"sma_60":6.72,"sma_120":6.86},{"date":"2026-09-17","open":7.3,"high":7.63,"low":7.28,"close":7.52,"volume":86785},{"date":"2026-09-18","open":7.43,"high":7.51,"low":7.17,"close":7.34,"volume":123660,"rsi_14":52.34,"sma_20":7.43,"sma_60":6.77,"sma_120":6.89},{"date":"2026-09-21","open":7.24,"high":7.44,"low":6.91,"close":6.92,"volume":236979,"rsi_14":44.44,"sma_20":7.41,"sma_60":6.78,"sma_120":6.9},{"date":"2026-09-22","open":7.03,"high":7.38,"low":7.0,"close":7.29,"volume":70661,"rsi_14":53.45,"sma_20":7.41,"sma_60":6.81,"sma_120":6.9},{"date":"2026-09-23","open":7.26,"high":7.33,"low":6.99,"close":7.14,"volume":54818,"rsi_14":49.25,"sma_20":7.4,"sma_60":6.84,"sma_120":6.91},{"date":"2026-09-24","open":7.09,"high":7.36,"low":7.03,"close":7.2,"volume":36679,"rsi_14":49.19,"sma_20":7.4,"sma_60":6.86,"sma_120":6.91},{"date":"2026-09-25","open":7.14,"high":7.14,"low":6.85,"close":6.86,"volume":119921,"rsi_14":40.65,"sma_20":7.38,"sma_60":6.87,"sma_120":6.92},{"date":"2026-09-28","open":6.79,"high":6.98,"low":6.65,"close":6.79,"volume":94897,"rsi_14":34.09,"sma_20":7.36,"sma_60":6.87,"sma_120":6.92},{"date":"2026-09-29","open":6.79,"high":7.01,"low":6.6,"close":6.63,"volume":60174},{"date":"2026-09-30","open":6.72,"high":6.95,"low":6.61,"close":6.72,"volume":42734,"rsi_14":38.86,"sma_20":7.31,"sma_60":6.85,"sma_120":6.93},{"date":"2026-10-01","open":6.75,"high":7.06,"low":6.69,"close":6.94,"volume":50609,"rsi_14":34.95,"sma_20":7.3,"sma_60":6.85,"sma_120":6.93},{"date":"2026-10-02","open":6.98,"high":7.09,"low":6.8,"close":6.92,"volume":57156,"rsi_14":32.71,"sma_20":7.28,"sma_60":6.84,"sma_120":6.94},{"date":"2026-10-05","open":6.83,"high":6.96,"low":6.71,"close":6.73,"volume":59969,"rsi_14":38.18,"sma_20":7.24,"sma_60":6.84,"sma_120":6.94},{"date":"2026-10-06","open":6.84,"high":6.95,"low":6.75,"close":6.92,"volume":31366,"rsi_14":44.77,"sma_20":7.19,"sma_60":6.83,"sma_120":6.94},{"date":"2026-10-07","open":6.8,"high":6.97,"low":6.66,"close":6.95,"volume":42763},{"date":"2026-10-08","open":6.88,"high":7.0,"low":6.8,"close":6.84,"volume":87300,"rsi_14":39.67,"sma_20":7.11,"sma_60":6.83,"sma_120":6.94},{"date":"2026-10-09","open":6.91,"high":7.03,"low":6.7,"close":6.93,"volume":65263,"rsi_14":50.24,"sma_20":7.06,"sma_60":6.83,"sma_120":6.94},{"date":"2026-10-12","open":6.89,"high":7.09,"low":6.73,"close":7.05,"volume":40388,"rsi_14":43.63,"sma_20":7.01,"sma_60":6.84,"sma_120":6.94},{"date":"2026-10-13","open":7.01,"high":7.18,"low":6.86,"close":6.99,"volume":48980,"rsi_14":45.74,"sma_20":6.99,"sma_60":6.84,"sma_120":6.94},{"date":"2026-10-14","open":6.88,"high":6.95,"low":6.71,"close":6.78,"volume":51425,"rsi_14":38.9,"sma_20":6.97,"sma_60":6.85,"sma_120":6.93},{"date":"2026-10-15","open":6.78,"high":7.05,"low":6.78,"close":7.0,"volume":25774,"rsi_14":53.89,"sma_20":6.95,"sma_60":6.86,"sma_120":6.93},{"date":"2026-10-16","open":6.98,"high":6.98,"low":6.57,"close":6.66,"volume":58763,"rsi_14":46.97,"sma_20":6.91,"sma_60":6.88,"sma_120":6.93},{"date":"2026-10-19","open":6.66,"high":6.98,"low":6.66,"close":6.96,"volume":39398,"rsi_14":57.47,"sma_20":6.91,"sma_60":6.9,"sma_120":6.93},{"date":"2026-10-20","open":7.22,"high":8.3,"low":7.16,"close":8.19,"volume":272217,"rsi_14":71.94,"sma_20":6.96,"sma_60":6.94,"sma_120":6.93},{"date":"2026-10-21","open":8.2,"high":8.26,"low":7.76,"close":7.88,"volume":122393,"rsi_14":63.66,"sma_20":7.0,"sma_60":6.97,"sma_120":6.94},{"date":"2026-10-22","open":7.83,"high":8.1,"low":7.7,"close":8.1,"volume":77432,"rsi_14":66.21,"sma_20":7.04,"sma_60":7.01,"sma_120":6.94},{"date":"2026-10-23","open":8.0,"high":8.08,"low":7.81,"close":8.08,"volume":39892,"rsi_14":69.45,"sma_20":7.1,"sma_60":7.04,"sma_120":6.94}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":43.91,"ttm_eps":null,"close":17.61},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":132.37,"pbr":37.64,"ttm_eps":null,"close":22.85},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":53.82,"pbr":19.52,"ttm_eps":null,"close":15.21},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.2,"pbr":16.92,"ttm_eps":null,"close":11.1},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":28.41,"pbr":19.2,"ttm_eps":null,"close":11.65},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":31.5,"pbr":29.7,"ttm_eps":null,"close":13.86},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.93,"pbr":25.18,"ttm_eps":null,"close":9.99},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":23.57,"pbr":24.26,"ttm_eps":null,"close":6.37},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.28,"pbr":21.83,"ttm_eps":null,"close":5.81}],"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":"AudioEye Inc","phase":"above-fold","symbol_resolved":true}