{"status":"ok","report":{"price_analysis":{"current":14.77,"change_1d":-2.3,"change_7d":-7.6,"change_30d":-21.5,"high_30d":20.45,"low_30d":14.45,"position_in_range":5.0,"support":15.05,"resistance":19.85},"summary":"First Majestic Silver Corp(AG)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 72.78억. 현재가 $14.77, 전일 대비 -2.3%, 30일 -21.5%. PER 16.6배 / ROE 3.7%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.6배입니다. ROE 3.7%입니다. 시가총액 72.78억. 매출 16.43억, 영업이익 7.23억.","grade":"C","comment":"PER 16.59배, ROE 3.69%","per":16.6,"pbr":2.5,"roe":3.69,"eps":0.8900000000000001,"revenue":1643341409.0,"operating_income":722591259.0,"net_income":347144465.0,"market_cap":7280221620,"profit_margin":21.12,"roa":2.22,"operating_margin":43.97,"gross_margin":64.22,"debt_ratio":0.11166103999277052,"total_assets":4939096000.0,"total_equity":2965636000.0,"total_debt":331146000.0,"dividend_yield":0.19,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.94)가 시그널선(-0.83)을 하회합니다(데드크로스). 현재가가 SMA20(17)과 SMA60(19) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15~19 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.99077954735958,"macd":-0.9379514664748534,"macd_signal":-0.8274686710985022,"sma_20":16.67975,"sma_60":18.550916666666662,"bb_upper":18.62549015479971,"bb_lower":14.734009845200289,"atr_14":0.7203571428571424},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 16.59x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 -11.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.6,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":-15.1,"unit":"%","percentile":33,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":43.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":21.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.0,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.5,"unit":"%","percentile":25,"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":"A","percentile":92,"summary":"유동비율 2.6x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":2.57,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.26,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":106.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.59,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.59x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -11.6%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":21.92,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.08,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":64.22,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":43.97,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":21.12,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.6,"current_pbr":2.5,"per_5y_high":91.78,"per_5y_low":19.04,"per_5y_avg":48.26,"per_percentile":0.0,"pbr_5y_high":5.31,"pbr_5y_low":1.98,"pbr_5y_avg":3.4,"pbr_percentile":22.2,"per_5y_median":36.15,"pbr_5y_median":3.12,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.08},{"quarter":"2024-Q3","per":null,"pbr":3.12},{"quarter":"2024-Q4","per":null,"pbr":2.91},{"quarter":"2025-Q1","per":null,"pbr":1.98},{"quarter":"2025-Q2","per":91.78,"pbr":2.38},{"quarter":"2025-Q3","per":64.53,"pbr":3.39},{"quarter":"2025-Q4","per":36.15,"pbr":4.34},{"quarter":"2026-Q1","per":29.78,"pbr":5.31},{"quarter":"2026-Q2","per":19.04,"pbr":4.11},{"quarter":"현재","per":16.6,"pbr":2.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5.8913,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5.9764,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5.4726,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6.6763,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8.2604,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12.2613,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16.6283,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":21.4447,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16.9466,"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":"Basic Materials","industry":"SILVER"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":91.78,"eps":0.09,"close":8.26,"source":"reported"},{"date":"2025-07","per":88.08,"eps":0.09,"close":7.93,"source":"reported"},{"date":"2025-08","per":101.32,"eps":0.09,"close":9.12,"source":"reported"},{"date":"2025-09","per":64.53,"eps":0.19,"close":12.26,"source":"reported"},{"date":"2025-10","per":67.05,"eps":0.19,"close":12.74,"source":"reported"},{"date":"2025-11","per":80.01,"eps":0.19,"close":15.2,"source":"reported"},{"date":"2025-12","per":36.15,"eps":0.46,"close":16.63,"source":"reported"},{"date":"2026-01","per":45.22,"eps":0.46,"close":20.8,"source":"reported"},{"date":"2026-02","per":69.47,"eps":0.46,"close":31.96,"source":"reported"},{"date":"2026-03","per":29.78,"eps":0.72,"close":21.44,"source":"reported"},{"date":"2026-04","per":27.33,"eps":0.72,"close":19.68,"source":"reported"},{"date":"2026-05","per":29.25,"eps":0.72,"close":21.06,"source":"reported"},{"date":"2026-06","per":19.04,"eps":0.89,"close":16.95,"source":"reported"},{"date":"2026-07","per":16.87,"eps":0.89,"close":15.02,"source":"reported"},{"date":"2026-08","per":23.13,"eps":0.89,"close":20.59,"source":"reported"},{"date":"2026-09","per":19.88,"eps":0.89,"close":17.69,"source":"reported"},{"date":"2026-10","per":16.59,"eps":0.89,"close":14.77,"source":"reported"}],"trailing_per_history_meta":{"avg":48.56,"std":28.64,"upper_1sd":77.2,"lower_1sd":19.92,"current":16.59,"count":17},"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":0.19,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":31.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.26,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.19,"summary":"배당수익률 0.19%","metrics":[{"name":"배당수익률","value":0.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"16.6배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.7%"}],"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":"2026-10-23T22:53:13.958604+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":30.31,"pbr":3.65,"roe":0.03690034785118605,"dividend_yield":0.19,"eps":0.21,"revenue":415499000.0,"operating_income":197543000.0,"net_income":109433000.0,"market_cap":10617246000.0,"profit_margin":0.26337728851332975,"operating_margin":0.47543556061506764,"roa":0.022156483696611686,"gross_margin":0.6421507632990693,"total_equity":2965636000.0,"total_assets":4939096000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":63.32,"pbr":3.712,"roe":0.04348686789022204,"dividend_yield":0.11,"eps":0.31,"revenue":470065323.0,"operating_income":232709296.0,"net_income":126323621.0,"market_cap":10617246000.0,"profit_margin":0.2687363113573047,"operating_margin":0.49505735610282403,"roa":0.026124476926709266,"gross_margin":0.5526404124900742,"total_equity":2904868231.0,"total_assets":4835450729.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.030627882716226226,"dividend_yield":null,"eps":0.3,"revenue":471054086.0,"operating_income":213491963.0,"net_income":84409844.0,"market_cap":null,"profit_margin":0.1791935289570973,"operating_margin":0.45322176230947714,"roa":0.01801177174331576,"gross_margin":0.5058490311025559,"total_equity":2755980385.0,"total_assets":4686370958.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010377989952068442,"dividend_yield":null,"eps":0.07,"revenue":286723000.0,"operating_income":78847000.0,"net_income":26978000.0,"market_cap":null,"profit_margin":0.09409081238686816,"operating_margin":0.2749936349717323,"roa":0.006369495927281313,"gross_margin":0.34556348810524445,"total_equity":2599540000.0,"total_assets":4235500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007895955354514709,"dividend_yield":null,"eps":0.04,"revenue":264726000.0,"operating_income":39482000.0,"net_income":19716240.0,"market_cap":null,"profit_margin":0.07447791301194442,"operating_margin":0.14914288736278264,"roa":0.004815844315975727,"gross_margin":0.18642294296744558,"total_equity":2497005000.0,"total_assets":4094036000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0025756812759528784,"dividend_yield":null,"eps":0.05,"revenue":245992000.0,"operating_income":35508000.0,"net_income":6240000.0,"market_cap":null,"profit_margin":0.025366678591173697,"operating_margin":0.1443461575986211,"roa":0.0015469829122845813,"gross_margin":0.2593783537676022,"total_equity":2422660000.0,"total_assets":4033658000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.009975789577305707,"dividend_yield":null,"eps":0.03,"revenue":172337000.0,"operating_income":25660000.0,"net_income":-13478000.0,"market_cap":null,"profit_margin":-0.0782072335018017,"operating_margin":0.14889431752902743,"roa":-0.006807799622989936,"gross_margin":0.4492360897543766,"total_equity":1351071000.0,"total_assets":1979788000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01930792632014579,"dividend_yield":null,"eps":-0.03,"revenue":146992000.0,"operating_income":4146000.0,"net_income":-26593000.0,"market_cap":null,"profit_margin":-0.1809146075976924,"operating_margin":0.028205616632197672,"roa":-0.013447821612696871,"gross_margin":0.19403777076303472,"total_equity":1377310000.0,"total_assets":1977495000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03511684387265623,"dividend_yield":null,"eps":-0.09961492721548314,"revenue":136740000.0,"operating_income":-14318000.0,"net_income":-48251000.0,"market_cap":null,"profit_margin":-0.3528667544244552,"operating_margin":-0.1047096679830335,"roa":-0.02428286510732804,"gross_margin":0.11307591048705573,"total_equity":1374013000.0,"total_assets":1987039000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01012198926231796,"dividend_yield":null,"eps":-0.028001020866377853,"revenue":106559000.0,"operating_income":-19243000.0,"net_income":-13563000.0,"market_cap":null,"profit_margin":-0.1272815998648636,"operating_margin":-0.18058540339154835,"roa":-0.006935084378649574,"gross_margin":-0.003012415657053839,"total_equity":1339954000.0,"total_assets":1955708000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.007533207669425382,"dividend_yield":null,"eps":0.021122055923019377,"revenue":136946000.0,"operating_income":2424000.0,"net_income":10231000.0,"market_cap":null,"profit_margin":0.0747082791757335,"operating_margin":0.017700407459874695,"roa":0.005176701554123627,"gross_margin":0.29364128926730243,"total_equity":1358120000.0,"total_assets":1976355000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.020266784912595804,"dividend_yield":null,"eps":-0.05604952558440554,"revenue":133798000.0,"operating_income":-18134000.0,"net_income":-27149000.0,"market_cap":null,"profit_margin":-0.20291035740444552,"operating_margin":-0.1355326686497556,"roa":-0.013905770210847926,"gross_margin":0.09735571533206774,"total_equity":1339581000.0,"total_assets":1952355000.0}],"current_price":14.77,"change_pct":-2.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8.02},{"date":"2016-10-25","close":8.3},{"date":"2016-10-26","close":7.99},{"date":"2016-10-27","close":7.75},{"date":"2016-10-28","close":7.78},{"date":"2016-10-31","close":8.05},{"date":"2016-11-01","close":8.62},{"date":"2016-11-02","close":8.74},{"date":"2016-11-03","close":8.7},{"date":"2016-11-04","close":8.42},{"date":"2016-11-07","close":8.06},{"date":"2016-11-08","close":8.14},{"date":"2016-11-09","close":9.38},{"date":"2016-11-10","close":8.82},{"date":"2016-11-11","close":8.02},{"date":"2016-11-14","close":8.36},{"date":"2016-11-15","close":9.01},{"date":"2016-11-16","close":8.8},{"date":"2016-11-17","close":8.7},{"date":"2016-11-18","close":8.51},{"date":"2016-11-21","close":8.74},{"date":"2016-11-22","close":8.94},{"date":"2016-11-23","close":8.2},{"date":"2016-11-25","close":8.3},{"date":"2016-11-28","close":8.62},{"date":"2016-11-29","close":8.88},{"date":"2016-11-30","close":8.87},{"date":"2016-12-01","close":8.89},{"date":"2016-12-02","close":9.82},{"date":"2016-12-05","close":9.66},{"date":"2016-12-06","close":9.59},{"date":"2016-12-07","close":9.85},{"date":"2016-12-08","close":9.47},{"date":"2016-12-09","close":8.79},{"date":"2016-12-12","close":8.66},{"date":"2016-12-13","close":8.74},{"date":"2016-12-14","close":8.19},{"date":"2016-12-15","close":7.35},{"date":"2016-12-16","close":7.22},{"date":"2016-12-19","close":7.07},{"date":"2016-12-20","close":7.09},{"date":"2016-12-21","close":7.01},{"date":"2016-12-22","close":6.89},{"date":"2016-12-23","close":6.87},{"date":"2016-12-27","close":7.44},{"date":"2016-12-28","close":7.43},{"date":"2016-12-29","close":8.2},{"date":"2016-12-30","close":7.63},{"date":"2017-01-03","close":8.08},{"date":"2017-01-04","close":8.37},{"date":"2017-01-05","close":9.22},{"date":"2017-01-06","close":8.79},{"date":"2017-01-09","close":8.88},{"date":"2017-01-10","close":9.02},{"date":"2017-01-11","close":8.94},{"date":"2017-01-12","close":8.79},{"date":"2017-01-13","close":9.18},{"date":"2017-01-17","close":9.49},{"date":"2017-01-18","close":9.02},{"date":"2017-01-19","close":9.02},{"date":"2017-01-20","close":9.11},{"date":"2017-01-23","close":9.42},{"date":"2017-01-24","close":9.19},{"date":"2017-01-25","close":9.11},{"date":"2017-01-26","close":8.92},{"date":"2017-01-27","close":9.21},{"date":"2017-01-30","close":9.09},{"date":"2017-01-31","close":9.6},{"date":"2017-02-01","close":9.72},{"date":"2017-02-02","close":9.82},{"date":"2017-02-03","close":9.96},{"date":"2017-02-06","close":10.69},{"date":"2017-02-07","close":10.57},{"date":"2017-02-08","close":10.73},{"date":"2017-02-09","close":10.2},{"date":"2017-02-10","close":10.6},{"date":"2017-02-13","close":10.33},{"date":"2017-02-14","close":10.41},{"date":"2017-02-15","close":10.02},{"date":"2017-02-16","close":10.23},{"date":"2017-02-17","close":10.06},{"date":"2017-02-21","close":9.79},{"date":"2017-02-22","close":9.33},{"date":"2017-02-23","close":9.62},{"date":"2017-02-24","close":9.56},{"date":"2017-02-27","close":8.99},{"date":"2017-02-28","close":9.08},{"date":"2017-03-01","close":9.1},{"date":"2017-03-02","close":8.24},{"date":"2017-03-03","close":8.21},{"date":"2017-03-06","close":7.87},{"date":"2017-03-07","close":7.76},{"date":"2017-03-08","close":7.6},{"date":"2017-03-09","close":7.5},{"date":"2017-03-10","close":7.84},{"date":"2017-03-13","close":7.67},{"date":"2017-03-14","close":7.23},{"date":"2017-03-15","close":7.93},{"date":"2017-03-16","close":7.91},{"date":"2017-03-17","close":7.87},{"date":"2017-03-20","close":7.97},{"date":"2017-03-21","close":8.01},{"date":"2017-03-22","close":7.91},{"date":"2017-03-23","close":7.93},{"date":"2017-03-24","close":7.87},{"date":"2017-03-27","close":8.1},{"date":"2017-03-28","close":7.97},{"date":"2017-03-29","close":7.99},{"date":"2017-03-30","close":7.9},{"date":"2017-03-31","close":8.12},{"date":"2017-04-03","close":8.41},{"date":"2017-04-04","close":8.62},{"date":"2017-04-05","close":8.66},{"date":"2017-04-06","close":8.72},{"date":"2017-04-07","close":8.75},{"date":"2017-04-10","close":8.67},{"date":"2017-04-11","close":9.19},{"date":"2017-04-12","close":9.23},{"date":"2017-04-13","close":9.35},{"date":"2017-04-17","close":9.21},{"date":"2017-04-18","close":9.2},{"date":"2017-04-19","close":8.67},{"date":"2017-04-20","close":8.79},{"date":"2017-04-21","close":8.77},{"date":"2017-04-24","close":8.51},{"date":"2017-04-25","close":8.11},{"date":"2017-04-26","close":8.29},{"date":"2017-04-27","close":8.06},{"date":"2017-04-28","close":8.13},{"date":"2017-05-01","close":7.95},{"date":"2017-05-02","close":7.96},{"date":"2017-05-03","close":7.84},{"date":"2017-05-04","close":7.16},{"date":"2017-05-05","close":7.48},{"date":"2017-05-08","close":7.58},{"date":"2017-05-09","close":7.44},{"date":"2017-05-10","close":7.88},{"date":"2017-05-11","close":8.36},{"date":"2017-05-12","close":8.71},{"date":"2017-05-15","close":8.82},{"date":"2017-05-16","close":8.95},{"date":"2017-05-17","close":9.22},{"date":"2017-05-18","close":8.77},{"date":"2017-05-19","close":8.92},{"date":"2017-05-22","close":9.08},{"date":"2017-05-23","close":8.71},{"date":"2017-05-24","close":8.89},{"date":"2017-05-25","close":8.69},{"date":"2017-05-26","close":8.71},{"date":"2017-05-30","close":8.46},{"date":"2017-05-31","close":8.37},{"date":"2017-06-01","close":8.24},{"date":"2017-06-02","close":8.23},{"date":"2017-06-05","close":8.22},{"date":"2017-06-06","close":8.94},{"date":"2017-06-07","close":8.72},{"date":"2017-06-08","close":8.58},{"date":"2017-06-09","close":8.31},{"date":"2017-06-12","close":8.2},{"date":"2017-06-13","close":8.44},{"date":"2017-06-14","close":7.95},{"date":"2017-06-15","close":7.77},{"date":"2017-06-16","close":7.67},{"date":"2017-06-19","close":7.72},{"date":"2017-06-20","close":7.76},{"date":"2017-06-21","close":7.89},{"date":"2017-06-22","close":8.16},{"date":"2017-06-23","close":8.39},{"date":"2017-06-26","close":8.37},{"date":"2017-06-27","close":8.28},{"date":"2017-06-28","close":8.47},{"date":"2017-06-29","close":8.14},{"date":"2017-06-30","close":8.31},{"date":"2017-07-03","close":7.68},{"date":"2017-07-05","close":7.55},{"date":"2017-07-06","close":7.38},{"date":"2017-07-07","close":7.19},{"date":"2017-07-10","close":7.63},{"date":"2017-07-11","close":7.8},{"date":"2017-07-12","close":7.73},{"date":"2017-07-13","close":7.54},{"date":"2017-07-14","close":7.76},{"date":"2017-07-17","close":7.94},{"date":"2017-07-18","close":8.0},{"date":"2017-07-19","close":7.87},{"date":"2017-07-20","close":7.94},{"date":"2017-07-21","close":8.0},{"date":"2017-07-24","close":7.68},{"date":"2017-07-25","close":7.88},{"date":"2017-07-26","close":8.22},{"date":"2017-07-27","close":7.98},{"date":"2017-07-28","close":8.2},{"date":"2017-07-31","close":8.23},{"date":"2017-08-01","close":8.19},{"date":"2017-08-02","close":7.84},{"date":"2017-08-03","close":7.69},{"date":"2017-08-04","close":6.24},{"date":"2017-08-07","close":6.09},{"date":"2017-08-08","close":6.09},{"date":"2017-08-09","close":6.22},{"date":"2017-08-10","close":6.74},{"date":"2017-08-11","close":6.52},{"date":"2017-08-14","close":6.28},{"date":"2017-08-15","close":6.22},{"date":"2017-08-16","close":6.52},{"date":"2017-08-17","close":6.55},{"date":"2017-08-18","close":6.43},{"date":"2017-08-21","close":6.41},{"date":"2017-08-22","close":6.26},{"date":"2017-08-23","close":6.36},{"date":"2017-08-24","close":6.41},{"date":"2017-08-25","close":6.48},{"date":"2017-08-28","close":6.99},{"date":"2017-08-29","close":6.85},{"date":"2017-08-30","close":6.64},{"date":"2017-08-31","close":7.07},{"date":"2017-09-01","close":7.11},{"date":"2017-09-05","close":7.45},{"date":"2017-09-06","close":7.34},{"date":"2017-09-07","close":7.52},{"date":"2017-09-08","close":7.19},{"date":"2017-09-11","close":7.0},{"date":"2017-09-12","close":7.26},{"date":"2017-09-13","close":7.02},{"date":"2017-09-14","close":7.12},{"date":"2017-09-15","close":7.01},{"date":"2017-09-18","close":6.85},{"date":"2017-09-19","close":7.04},{"date":"2017-09-20","close":6.86},{"date":"2017-09-21","close":6.85},{"date":"2017-09-22","close":7.14},{"date":"2017-09-25","close":7.29},{"date":"2017-09-26","close":7.17},{"date":"2017-09-27","close":7.1},{"date":"2017-09-28","close":6.97},{"date":"2017-09-29","close":6.84},{"date":"2017-10-02","close":6.91},{"date":"2017-10-03","close":6.83},{"date":"2017-10-04","close":7.01},{"date":"2017-10-05","close":7.0},{"date":"2017-10-06","close":7.35},{"date":"2017-10-09","close":7.42},{"date":"2017-10-10","close":7.26},{"date":"2017-10-11","close":7.33},{"date":"2017-10-12","close":7.24},{"date":"2017-10-13","close":7.27},{"date":"2017-10-16","close":7.14},{"date":"2017-10-17","close":7.01},{"date":"2017-10-18","close":6.91},{"date":"2017-10-19","close":7.01},{"date":"2017-10-20","close":7.0},{"date":"2017-10-23","close":7.03},{"date":"2017-10-24","close":6.94},{"date":"2017-10-25","close":6.9},{"date":"2017-10-26","close":6.6},{"date":"2017-10-27","close":6.71},{"date":"2017-10-30","close":6.86},{"date":"2017-10-31","close":6.75},{"date":"2017-11-01","close":6.86},{"date":"2017-11-02","close":6.92},{"date":"2017-11-03","close":6.46},{"date":"2017-11-06","close":6.83},{"date":"2017-11-07","close":6.78},{"date":"2017-11-08","close":7.04},{"date":"2017-11-09","close":6.81},{"date":"2017-11-10","close":6.63},{"date":"2017-11-13","close":6.57},{"date":"2017-11-14","close":6.46},{"date":"2017-11-15","close":6.56},{"date":"2017-11-16","close":6.57},{"date":"2017-11-17","close":6.79},{"date":"2017-11-20","close":6.66},{"date":"2017-11-21","close":6.73},{"date":"2017-11-22","close":6.88},{"date":"2017-11-24","close":6.72},{"date":"2017-11-27","close":6.66},{"date":"2017-11-28","close":6.66},{"date":"2017-11-29","close":6.59},{"date":"2017-11-30","close":6.67},{"date":"2017-12-01","close":6.72},{"date":"2017-12-04","close":6.61},{"date":"2017-12-05","close":6.54},{"date":"2017-12-06","close":6.43},{"date":"2017-12-07","close":6.28},{"date":"2017-12-08","close":6.49},{"date":"2017-12-11","close":6.64},{"date":"2017-12-12","close":6.62},{"date":"2017-12-13","close":7.35},{"date":"2017-12-14","close":7.26},{"date":"2017-12-15","close":7.26},{"date":"2017-12-18","close":7.56},{"date":"2017-12-19","close":7.65},{"date":"2017-12-20","close":7.81},{"date":"2017-12-21","close":7.64},{"date":"2017-12-22","close":6.93},{"date":"2017-12-26","close":7.03},{"date":"2017-12-27","close":6.97},{"date":"2017-12-28","close":6.87},{"date":"2017-12-29","close":6.74},{"date":"2018-01-02","close":7.1205},{"date":"2018-01-03","close":6.943},{"date":"2018-01-04","close":6.9529},{"date":"2018-01-05","close":6.8641},{"date":"2018-01-08","close":6.8247},{"date":"2018-01-09","close":6.6669},{"date":"2018-01-10","close":6.7951},{"date":"2018-01-11","close":6.874},{"date":"2018-01-12","close":6.6965},{"date":"2018-01-16","close":7.2487},{"date":"2018-01-17","close":7.1403},{"date":"2018-01-18","close":6.8247},{"date":"2018-01-19","close":6.7852},{"date":"2018-01-22","close":6.8937},{"date":"2018-01-23","close":6.9233},{"date":"2018-01-24","close":7.0022},{"date":"2018-01-25","close":6.4203},{"date":"2018-01-26","close":6.4105},{"date":"2018-01-29","close":6.2231},{"date":"2018-01-30","close":5.9765},{"date":"2018-01-31","close":6.0357},{"date":"2018-02-01","close":5.9568},{"date":"2018-02-02","close":5.582},{"date":"2018-02-05","close":5.6609},{"date":"2018-02-06","close":5.582},{"date":"2018-02-07","close":5.4242},{"date":"2018-02-08","close":5.3552},{"date":"2018-02-09","close":5.0692},{"date":"2018-02-12","close":5.5229},{"date":"2018-02-13","close":5.6017},{"date":"2018-02-14","close":5.9075},{"date":"2018-02-15","close":5.9173},{"date":"2018-02-16","close":5.7004},{"date":"2018-02-20","close":5.4735},{"date":"2018-02-21","close":5.4144},{"date":"2018-02-22","close":5.4637},{"date":"2018-02-23","close":5.4933},{"date":"2018-02-26","close":5.5229},{"date":"2018-02-27","close":5.3059},{"date":"2018-02-28","close":5.2368},{"date":"2018-03-01","close":5.4341},{"date":"2018-03-02","close":5.4637},{"date":"2018-03-05","close":5.5524},{"date":"2018-03-06","close":5.8779},{"date":"2018-03-07","close":5.6313},{"date":"2018-03-08","close":5.6708},{"date":"2018-03-09","close":5.7497},{"date":"2018-03-12","close":5.8878},{"date":"2018-03-13","close":5.9765},{"date":"2018-03-14","close":5.8976},{"date":"2018-03-15","close":5.799},{"date":"2018-03-16","close":5.8582},{"date":"2018-03-19","close":5.8878},{"date":"2018-03-20","close":5.6806},{"date":"2018-03-21","close":6.0456},{"date":"2018-03-22","close":6.0751},{"date":"2018-03-23","close":6.2724},{"date":"2018-03-26","close":6.1343},{"date":"2018-03-27","close":6.085},{"date":"2018-03-28","close":5.9371},{"date":"2018-03-29","close":6.0258},{"date":"2018-04-02","close":6.1442},{"date":"2018-04-03","close":6.0554},{"date":"2018-04-04","close":6.0357},{"date":"2018-04-05","close":6.085},{"date":"2018-04-06","close":6.0357},{"date":"2018-04-09","close":6.1442},{"date":"2018-04-10","close":6.2527},{"date":"2018-04-11","close":6.5189},{"date":"2018-04-12","close":6.4302},{"date":"2018-04-13","close":6.5682},{"date":"2018-04-16","close":6.4894},{"date":"2018-04-17","close":6.6176},{"date":"2018-04-18","close":6.7556},{"date":"2018-04-19","close":6.7655},{"date":"2018-04-20","close":6.6669},{"date":"2018-04-23","close":6.3809},{"date":"2018-04-24","close":6.4696},{"date":"2018-04-25","close":6.5485},{"date":"2018-04-26","close":6.6471},{"date":"2018-04-27","close":6.6767},{"date":"2018-04-30","close":6.3907},{"date":"2018-05-01","close":6.4598},{"date":"2018-05-02","close":6.6471},{"date":"2018-05-03","close":6.7063},{"date":"2018-05-04","close":6.7556},{"date":"2018-05-07","close":6.6965},{"date":"2018-05-08","close":6.7556},{"date":"2018-05-09","close":6.7458},{"date":"2018-05-10","close":7.1304},{"date":"2018-05-11","close":7.0712},{"date":"2018-05-14","close":6.9923},{"date":"2018-05-15","close":6.9036},{"date":"2018-05-16","close":7.0515},{"date":"2018-05-17","close":7.0416},{"date":"2018-05-18","close":6.9923},{"date":"2018-05-21","close":7.1896},{"date":"2018-05-22","close":7.2093},{"date":"2018-05-23","close":7.1797},{"date":"2018-05-24","close":7.2586},{"date":"2018-05-25","close":7.1008},{"date":"2018-05-29","close":6.9825},{"date":"2018-05-30","close":7.0515},{"date":"2018-05-31","close":6.9923},{"date":"2018-06-01","close":7.0318},{"date":"2018-06-04","close":6.9529},{"date":"2018-06-05","close":7.0515},{"date":"2018-06-06","close":7.1797},{"date":"2018-06-07","close":7.3671},{"date":"2018-06-08","close":7.1994},{"date":"2018-06-11","close":7.4756},{"date":"2018-06-12","close":7.5643},{"date":"2018-06-13","close":7.663},{"date":"2018-06-14","close":7.8602},{"date":"2018-06-15","close":7.3572},{"date":"2018-06-18","close":7.3276},{"date":"2018-06-19","close":7.2389},{"date":"2018-06-20","close":7.2586},{"date":"2018-06-21","close":7.2586},{"date":"2018-06-22","close":7.5446},{"date":"2018-06-25","close":7.3671},{"date":"2018-06-26","close":7.446},{"date":"2018-06-27","close":7.3572},{"date":"2018-06-28","close":7.2882},{"date":"2018-06-29","close":7.5249},{"date":"2018-07-02","close":7.4953},{"date":"2018-07-03","close":7.8898},{"date":"2018-07-05","close":7.9292},{"date":"2018-07-06","close":8.1462},{"date":"2018-07-09","close":8.0772},{"date":"2018-07-10","close":7.8997},{"date":"2018-07-11","close":7.5052},{"date":"2018-07-12","close":7.515},{"date":"2018-07-13","close":7.5939},{"date":"2018-07-16","close":7.3276},{"date":"2018-07-17","close":6.6866},{"date":"2018-07-18","close":6.7556},{"date":"2018-07-19","close":6.5978},{"date":"2018-07-20","close":6.5288},{"date":"2018-07-23","close":6.3118},{"date":"2018-07-24","close":6.44},{"date":"2018-07-25","close":6.588},{"date":"2018-07-26","close":6.4006},{"date":"2018-07-27","close":6.3414},{"date":"2018-07-30","close":6.4105},{"date":"2018-07-31","close":6.5485},{"date":"2018-08-01","close":6.44},{"date":"2018-08-02","close":6.4598},{"date":"2018-08-03","close":6.4894},{"date":"2018-08-06","close":6.4992},{"date":"2018-08-07","close":6.302},{"date":"2018-08-08","close":6.2625},{"date":"2018-08-09","close":6.4006},{"date":"2018-08-10","close":6.3907},{"date":"2018-08-13","close":5.4144},{"date":"2018-08-14","close":5.5426},{"date":"2018-08-15","close":5.0692},{"date":"2018-08-16","close":5.0002},{"date":"2018-08-17","close":5.1777},{"date":"2018-08-20","close":5.3552},{"date":"2018-08-21","close":5.4341},{"date":"2018-08-22","close":5.4637},{"date":"2018-08-23","close":5.1579},{"date":"2018-08-24","close":5.4341},{"date":"2018-08-27","close":5.7694},{"date":"2018-08-28","close":5.5623},{"date":"2018-08-29","close":5.6017},{"date":"2018-08-30","close":5.3946},{"date":"2018-08-31","close":5.4834},{"date":"2018-09-04","close":5.2368},{"date":"2018-09-05","close":5.2073},{"date":"2018-09-06","close":5.2467},{"date":"2018-09-07","close":5.3749},{"date":"2018-09-10","close":5.2566},{"date":"2018-09-11","close":5.2073},{"date":"2018-09-12","close":5.5327},{"date":"2018-09-13","close":5.4637},{"date":"2018-09-14","close":5.3848},{"date":"2018-09-17","close":5.6017},{"date":"2018-09-18","close":5.6313},{"date":"2018-09-19","close":5.799},{"date":"2018-09-20","close":5.6511},{"date":"2018-09-21","close":5.6215},{"date":"2018-09-24","close":5.5229},{"date":"2018-09-25","close":5.6017},{"date":"2018-09-26","close":5.4834},{"date":"2018-09-27","close":5.4341},{"date":"2018-09-28","close":5.6017},{"date":"2018-10-01","close":5.5722},{"date":"2018-10-02","close":5.7201},{"date":"2018-10-03","close":5.6017},{"date":"2018-10-04","close":5.6412},{"date":"2018-10-05","close":5.5919},{"date":"2018-10-08","close":5.7102},{"date":"2018-10-09","close":5.6116},{"date":"2018-10-10","close":5.6412},{"date":"2018-10-11","close":6.1343},{"date":"2018-10-12","close":6.0751},{"date":"2018-10-15","close":6.2132},{"date":"2018-10-16","close":6.1836},{"date":"2018-10-17","close":6.154},{"date":"2018-10-18","close":6.1836},{"date":"2018-10-19","close":6.1639},{"date":"2018-10-22","close":6.1343},{"date":"2018-10-23","close":6.1146},{"date":"2018-10-24","close":5.9864},{"date":"2018-10-25","close":5.6215},{"date":"2018-10-26","close":5.6313},{"date":"2018-10-29","close":5.513},{"date":"2018-10-30","close":5.6116},{"date":"2018-10-31","close":5.4735},{"date":"2018-11-01","close":5.7201},{"date":"2018-11-02","close":5.8384},{"date":"2018-11-05","close":5.7891},{"date":"2018-11-06","close":5.6215},{"date":"2018-11-07","close":5.4242},{"date":"2018-11-08","close":5.4637},{"date":"2018-11-09","close":5.3256},{"date":"2018-11-12","close":5.0199},{"date":"2018-11-13","close":4.8029},{"date":"2018-11-14","close":5.1284},{"date":"2018-11-15","close":5.2566},{"date":"2018-11-16","close":5.3355},{"date":"2018-11-19","close":5.1974},{"date":"2018-11-20","close":5.1678},{"date":"2018-11-21","close":5.4834},{"date":"2018-11-23","close":5.0199},{"date":"2018-11-26","close":4.793},{"date":"2018-11-27","close":4.7141},{"date":"2018-11-28","close":4.8818},{"date":"2018-11-29","close":4.8128},{"date":"2018-11-30","close":4.7339},{"date":"2018-12-03","close":4.8424},{"date":"2018-12-04","close":4.8719},{"date":"2018-12-06","close":4.8424},{"date":"2018-12-07","close":5.0692},{"date":"2018-12-10","close":5.0593},{"date":"2018-12-11","close":5.0396},{"date":"2018-12-12","close":5.2368},{"date":"2018-12-13","close":5.2073},{"date":"2018-12-14","close":5.0791},{"date":"2018-12-17","close":5.3749},{"date":"2018-12-18","close":5.6313},{"date":"2018-12-19","close":5.1284},{"date":"2018-12-20","close":5.5031},{"date":"2018-12-21","close":5.4735},{"date":"2018-12-24","close":5.6806},{"date":"2018-12-26","close":5.7891},{"date":"2018-12-27","close":5.8878},{"date":"2018-12-28","close":5.6708},{"date":"2018-12-31","close":5.8089},{"date":"2019-01-02","close":5.9371},{"date":"2019-01-03","close":6.2132},{"date":"2019-01-04","close":6.1244},{"date":"2019-01-07","close":5.9765},{"date":"2019-01-08","close":6.0456},{"date":"2019-01-09","close":6.1244},{"date":"2019-01-10","close":5.9765},{"date":"2019-01-11","close":5.8976},{"date":"2019-01-14","close":5.8976},{"date":"2019-01-15","close":5.3059},{"date":"2019-01-16","close":5.1777},{"date":"2019-01-17","close":5.1777},{"date":"2019-01-18","close":5.0791},{"date":"2019-01-22","close":5.0889},{"date":"2019-01-23","close":5.0988},{"date":"2019-01-24","close":5.1875},{"date":"2019-01-25","close":5.4735},{"date":"2019-01-28","close":5.5327},{"date":"2019-01-29","close":5.73},{"date":"2019-01-30","close":5.9075},{"date":"2019-01-31","close":6.0357},{"date":"2019-02-01","close":5.9173},{"date":"2019-02-04","close":5.9667},{"date":"2019-02-05","close":6.0258},{"date":"2019-02-06","close":5.9568},{"date":"2019-02-07","close":5.7793},{"date":"2019-02-08","close":5.9469},{"date":"2019-02-11","close":5.9075},{"date":"2019-02-12","close":5.8483},{"date":"2019-02-13","close":5.8384},{"date":"2019-02-14","close":5.9667},{"date":"2019-02-15","close":6.1047},{"date":"2019-02-19","close":6.5189},{"date":"2019-02-20","close":6.5682},{"date":"2019-02-21","close":6.4598},{"date":"2019-02-22","close":6.4894},{"date":"2019-02-25","close":6.8247},{"date":"2019-02-26","close":6.9332},{"date":"2019-02-27","close":6.6866},{"date":"2019-02-28","close":6.6471},{"date":"2019-03-01","close":6.2625},{"date":"2019-03-04","close":6.3118},{"date":"2019-03-05","close":6.371},{"date":"2019-03-06","close":6.2231},{"date":"2019-03-07","close":6.4006},{"date":"2019-03-08","close":6.6866},{"date":"2019-03-11","close":6.5387},{"date":"2019-03-12","close":6.7754},{"date":"2019-03-13","close":6.8641},{"date":"2019-03-14","close":6.5288},{"date":"2019-03-15","close":6.6274},{"date":"2019-03-18","close":6.5584},{"date":"2019-03-19","close":6.6767},{"date":"2019-03-20","close":6.8049},{"date":"2019-03-21","close":6.8444},{"date":"2019-03-22","close":6.7951},{"date":"2019-03-25","close":7.0515},{"date":"2019-03-26","close":7.0219},{"date":"2019-03-27","close":6.8049},{"date":"2019-03-28","close":6.5288},{"date":"2019-03-29","close":6.4894},{"date":"2019-04-01","close":6.2329},{"date":"2019-04-02","close":6.2132},{"date":"2019-04-03","close":6.2527},{"date":"2019-04-04","close":6.4598},{"date":"2019-04-05","close":6.3611},{"date":"2019-04-08","close":6.4499},{"date":"2019-04-09","close":6.5091},{"date":"2019-04-10","close":6.3907},{"date":"2019-04-11","close":6.2132},{"date":"2019-04-12","close":6.1836},{"date":"2019-04-15","close":6.1935},{"date":"2019-04-16","close":5.9864},{"date":"2019-04-17","close":5.9568},{"date":"2019-04-18","close":5.9864},{"date":"2019-04-22","close":5.8187},{"date":"2019-04-23","close":5.868},{"date":"2019-04-24","close":5.9075},{"date":"2019-04-25","close":5.9272},{"date":"2019-04-26","close":6.2329},{"date":"2019-04-29","close":5.9962},{"date":"2019-04-30","close":6.0554},{"date":"2019-05-01","close":5.8878},{"date":"2019-05-02","close":5.6609},{"date":"2019-05-03","close":5.7497},{"date":"2019-05-06","close":5.7497},{"date":"2019-05-07","close":5.9469},{"date":"2019-05-08","close":5.7595},{"date":"2019-05-09","close":5.9173},{"date":"2019-05-10","close":5.799},{"date":"2019-05-13","close":5.9864},{"date":"2019-05-14","close":5.8483},{"date":"2019-05-15","close":5.8483},{"date":"2019-05-16","close":5.7201},{"date":"2019-05-17","close":5.7793},{"date":"2019-05-20","close":5.73},{"date":"2019-05-21","close":5.6905},{"date":"2019-05-22","close":5.4538},{"date":"2019-05-23","close":5.5229},{"date":"2019-05-24","close":5.5919},{"date":"2019-05-28","close":5.4735},{"date":"2019-05-29","close":5.4637},{"date":"2019-05-30","close":5.6609},{"date":"2019-05-31","close":5.9962},{"date":"2019-06-03","close":6.3611},{"date":"2019-06-04","close":6.302},{"date":"2019-06-05","close":6.2724},{"date":"2019-06-06","close":6.4006},{"date":"2019-06-07","close":6.3513},{"date":"2019-06-10","close":6.2132},{"date":"2019-06-11","close":6.3809},{"date":"2019-06-12","close":6.4696},{"date":"2019-06-13","close":6.5387},{"date":"2019-06-14","close":6.4598},{"date":"2019-06-17","close":6.6274},{"date":"2019-06-18","close":6.6373},{"date":"2019-06-19","close":6.8049},{"date":"2019-06-20","close":7.2783},{"date":"2019-06-21","close":7.3572},{"date":"2019-06-24","close":7.8997},{"date":"2019-06-25","close":7.7912},{"date":"2019-06-26","close":7.7221},{"date":"2019-06-27","close":7.663},{"date":"2019-06-28","close":7.801},{"date":"2019-07-01","close":7.3474},{"date":"2019-07-02","close":7.8208},{"date":"2019-07-03","close":7.7714},{"date":"2019-07-05","close":7.6728},{"date":"2019-07-08","close":7.6728},{"date":"2019-07-09","close":7.801},{"date":"2019-07-10","close":8.0279},{"date":"2019-07-11","close":7.8208},{"date":"2019-07-12","close":7.6925},{"date":"2019-07-15","close":7.801},{"date":"2019-07-16","close":8.4519},{"date":"2019-07-17","close":9.1817},{"date":"2019-07-18","close":9.7833},{"date":"2019-07-19","close":9.7636},{"date":"2019-07-22","close":9.9609},{"date":"2019-07-23","close":9.882},{"date":"2019-07-24","close":10.1187},{"date":"2019-07-25","close":9.5368},{"date":"2019-07-26","close":9.6847},{"date":"2019-07-29","close":9.8425},{"date":"2019-07-30","close":9.9214},{"date":"2019-07-31","close":9.2902},{"date":"2019-08-01","close":9.7044},{"date":"2019-08-02","close":9.4184},{"date":"2019-08-05","close":9.882},{"date":"2019-08-06","close":9.7538},{"date":"2019-08-07","close":10.3356},{"date":"2019-08-08","close":10.6611},{"date":"2019-08-09","close":10.5625},{"date":"2019-08-12","close":10.5131},{"date":"2019-08-13","close":10.1285},{"date":"2019-08-14","close":10.0398},{"date":"2019-08-15","close":10.1187},{"date":"2019-08-16","close":9.7636},{"date":"2019-08-19","close":9.8524},{"date":"2019-08-20","close":10.3553},{"date":"2019-08-21","close":10.2962},{"date":"2019-08-22","close":10.168},{"date":"2019-08-23","close":10.8583},{"date":"2019-08-26","close":10.7992},{"date":"2019-08-27","close":11.095},{"date":"2019-08-28","close":11.0556},{"date":"2019-08-29","close":10.592},{"date":"2019-08-30","close":10.7301},{"date":"2019-09-03","close":11.1246},{"date":"2019-09-04","close":11.164},{"date":"2019-09-05","close":10.1384},{"date":"2019-09-06","close":9.734},{"date":"2019-09-09","close":9.596},{"date":"2019-09-10","close":9.6354},{"date":"2019-09-11","close":9.8228},{"date":"2019-09-12","close":9.6453},{"date":"2019-09-13","close":9.1817},{"date":"2019-09-16","close":9.5368},{"date":"2019-09-17","close":9.665},{"date":"2019-09-18","close":9.4973},{"date":"2019-09-19","close":9.8326},{"date":"2019-09-20","close":9.951},{"date":"2019-09-23","close":10.3553},{"date":"2019-09-24","close":10.3849},{"date":"2019-09-25","close":9.8622},{"date":"2019-09-26","close":9.7636},{"date":"2019-09-27","close":9.4973},{"date":"2019-09-30","close":8.9648},{"date":"2019-10-01","close":9.0831},{"date":"2019-10-02","close":9.3494},{"date":"2019-10-03","close":9.3395},{"date":"2019-10-04","close":9.5269},{"date":"2019-10-07","close":9.3888},{"date":"2019-10-08","close":9.7242},{"date":"2019-10-09","close":9.5368},{"date":"2019-10-10","close":9.6157},{"date":"2019-10-11","close":9.093},{"date":"2019-10-14","close":9.31},{"date":"2019-10-15","close":9.0634},{"date":"2019-10-16","close":9.8129},{"date":"2019-10-17","close":10.2271},{"date":"2019-10-18","close":10.0989},{"date":"2019-10-21","close":9.8228},{"date":"2019-10-22","close":9.7538},{"date":"2019-10-23","close":9.9017},{"date":"2019-10-24","close":10.306},{"date":"2019-10-25","close":10.6019},{"date":"2019-10-28","close":10.168},{"date":"2019-10-29","close":10.168},{"date":"2019-10-30","close":10.2271},{"date":"2019-10-31","close":10.523},{"date":"2019-11-01","close":10.8386},{"date":"2019-11-04","close":10.5033},{"date":"2019-11-05","close":10.0003},{"date":"2019-11-06","close":10.0398},{"date":"2019-11-07","close":9.5565},{"date":"2019-11-08","close":9.665},{"date":"2019-11-11","close":10.0891},{"date":"2019-11-12","close":10.4441},{"date":"2019-11-13","close":10.3553},{"date":"2019-11-14","close":10.6118},{"date":"2019-11-15","close":10.454},{"date":"2019-11-18","close":10.6907},{"date":"2019-11-19","close":10.6808},{"date":"2019-11-20","close":10.809},{"date":"2019-11-21","close":10.3652},{"date":"2019-11-22","close":10.3652},{"date":"2019-11-25","close":10.2666},{"date":"2019-11-26","close":10.6709},{"date":"2019-11-27","close":10.4145},{"date":"2019-11-29","close":10.6118},{"date":"2019-12-02","close":10.7597},{"date":"2019-12-03","close":11.1049},{"date":"2019-12-04","close":10.878},{"date":"2019-12-05","close":11.0753},{"date":"2019-12-06","close":10.3258},{"date":"2019-12-09","close":10.2666},{"date":"2019-12-10","close":10.4441},{"date":"2019-12-11","close":10.5625},{"date":"2019-12-12","close":10.5427},{"date":"2019-12-13","close":11.0753},{"date":"2019-12-16","close":10.9865},{"date":"2019-12-17","close":10.9865},{"date":"2019-12-18","close":10.7301},{"date":"2019-12-19","close":10.6512},{"date":"2019-12-20","close":10.2173},{"date":"2019-12-23","close":11.0753},{"date":"2019-12-24","close":11.7952},{"date":"2019-12-26","close":11.9925},{"date":"2019-12-27","close":11.7262},{"date":"2019-12-30","close":12.239},{"date":"2019-12-31","close":12.0911},{"date":"2020-01-02","close":12.0517},{"date":"2020-01-03","close":11.8051},{"date":"2020-01-06","close":11.4895},{"date":"2020-01-07","close":11.7854},{"date":"2020-01-08","close":11.026},{"date":"2020-01-09","close":10.7005},{"date":"2020-01-10","close":10.8583},{"date":"2020-01-13","close":10.4836},{"date":"2020-01-14","close":10.6808},{"date":"2020-01-15","close":10.9076},{"date":"2020-01-16","close":10.8978},{"date":"2020-01-17","close":10.3849},{"date":"2020-01-21","close":10.3159},{"date":"2020-01-22","close":10.1877},{"date":"2020-01-23","close":10.0496},{"date":"2020-01-24","close":10.4342},{"date":"2020-01-27","close":10.0102},{"date":"2020-01-28","close":9.7833},{"date":"2020-01-29","close":9.9411},{"date":"2020-01-30","close":9.8622},{"date":"2020-01-31","close":9.9313},{"date":"2020-02-03","close":9.6551},{"date":"2020-02-04","close":9.3888},{"date":"2020-02-05","close":9.6058},{"date":"2020-02-06","close":9.7636},{"date":"2020-02-07","close":9.4382},{"date":"2020-02-10","close":9.6847},{"date":"2020-02-11","close":9.6157},{"date":"2020-02-12","close":9.4677},{"date":"2020-02-13","close":9.4973},{"date":"2020-02-14","close":9.4677},{"date":"2020-02-18","close":9.9904},{"date":"2020-02-19","close":9.1916},{"date":"2020-02-20","close":9.5861},{"date":"2020-02-21","close":9.8228},{"date":"2020-02-24","close":9.6749},{"date":"2020-02-25","close":9.2113},{"date":"2020-02-26","close":9.1127},{"date":"2020-02-27","close":8.1857},{"date":"2020-02-28","close":7.4361},{"date":"2020-03-02","close":7.801},{"date":"2020-03-03","close":7.9687},{"date":"2020-03-04","close":7.9687},{"date":"2020-03-05","close":8.0476},{"date":"2020-03-06","close":7.8109},{"date":"2020-03-09","close":7.012},{"date":"2020-03-10","close":7.2783},{"date":"2020-03-11","close":6.4795},{"date":"2020-03-12","close":5.5623},{"date":"2020-03-13","close":4.9311},{"date":"2020-03-16","close":5.4144},{"date":"2020-03-17","close":6.2033},{"date":"2020-03-18","close":5.3256},{"date":"2020-03-19","close":5.5426},{"date":"2020-03-20","close":5.4341},{"date":"2020-03-23","close":5.9173},{"date":"2020-03-24","close":7.1304},{"date":"2020-03-25","close":7.3079},{"date":"2020-03-26","close":7.1403},{"date":"2020-03-27","close":6.726},{"date":"2020-03-30","close":6.302},{"date":"2020-03-31","close":6.1047},{"date":"2020-04-01","close":6.0258},{"date":"2020-04-02","close":6.2132},{"date":"2020-04-03","close":5.9667},{"date":"2020-04-06","close":6.4499},{"date":"2020-04-07","close":6.4006},{"date":"2020-04-08","close":6.3118},{"date":"2020-04-09","close":6.9726},{"date":"2020-04-13","close":7.5643},{"date":"2020-04-14","close":7.5249},{"date":"2020-04-15","close":7.2882},{"date":"2020-04-16","close":7.2487},{"date":"2020-04-17","close":6.874},{"date":"2020-04-20","close":7.0811},{"date":"2020-04-21","close":7.0416},{"date":"2020-04-22","close":7.2981},{"date":"2020-04-23","close":7.5249},{"date":"2020-04-24","close":7.5939},{"date":"2020-04-27","close":7.663},{"date":"2020-04-28","close":7.9983},{"date":"2020-04-29","close":8.5111},{"date":"2020-04-30","close":7.9588},{"date":"2020-05-01","close":8.2054},{"date":"2020-05-04","close":8.0969},{"date":"2020-05-05","close":8.0574},{"date":"2020-05-06","close":7.8306},{"date":"2020-05-07","close":8.2547},{"date":"2020-05-08","close":8.1659},{"date":"2020-05-11","close":7.6925},{"date":"2020-05-12","close":7.801},{"date":"2020-05-13","close":7.5446},{"date":"2020-05-14","close":7.7912},{"date":"2020-05-15","close":8.7182},{"date":"2020-05-18","close":9.1324},{"date":"2020-05-19","close":9.2902},{"date":"2020-05-20","close":9.5762},{"date":"2020-05-21","close":9.2508},{"date":"2020-05-22","close":9.2508},{"date":"2020-05-26","close":9.0437},{"date":"2020-05-27","close":9.3395},{"date":"2020-05-28","close":9.1817},{"date":"2020-05-29","close":9.8721},{"date":"2020-06-01","close":10.5822},{"date":"2020-06-02","close":9.951},{"date":"2020-06-03","close":9.596},{"date":"2020-06-04","close":9.8425},{"date":"2020-06-05","close":9.5861},{"date":"2020-06-08","close":9.7833},{"date":"2020-06-09","close":9.6354},{"date":"2020-06-10","close":10.2271},{"date":"2020-06-11","close":9.1817},{"date":"2020-06-12","close":9.1324},{"date":"2020-06-15","close":9.0141},{"date":"2020-06-16","close":8.6393},{"date":"2020-06-17","close":8.5506},{"date":"2020-06-18","close":8.2941},{"date":"2020-06-19","close":8.5111},{"date":"2020-06-22","close":8.9944},{"date":"2020-06-23","close":9.162},{"date":"2020-06-24","close":8.8464},{"date":"2020-06-25","close":9.0042},{"date":"2020-06-26","close":9.2606},{"date":"2020-06-29","close":9.2902},{"date":"2020-06-30","close":9.8129},{"date":"2020-07-01","close":9.6453},{"date":"2020-07-02","close":9.3691},{"date":"2020-07-06","close":9.3691},{"date":"2020-07-07","close":9.5466},{"date":"2020-07-08","close":10.2764},{"date":"2020-07-09","close":10.4342},{"date":"2020-07-10","close":10.2666},{"date":"2020-07-13","close":10.0299},{"date":"2020-07-14","close":10.306},{"date":"2020-07-15","close":10.3849},{"date":"2020-07-16","close":10.2074},{"date":"2020-07-17","close":10.454},{"date":"2020-07-20","close":11.4698},{"date":"2020-07-21","close":12.1799},{"date":"2020-07-22","close":13.8564},{"date":"2020-07-23","close":13.1464},{"date":"2020-07-24","close":13.097},{"date":"2020-07-27","close":14.0537},{"date":"2020-07-28","close":13.6691},{"date":"2020-07-29","close":13.5704},{"date":"2020-07-30","close":12.7913},{"date":"2020-07-31","close":13.1464},{"date":"2020-08-03","close":12.8801},{"date":"2020-08-04","close":13.7578},{"date":"2020-08-05","close":13.6197},{"date":"2020-08-06","close":13.4718},{"date":"2020-08-07","close":12.7913},{"date":"2020-08-10","close":12.7913},{"date":"2020-08-11","close":11.2627},{"date":"2020-08-12","close":11.2429},{"date":"2020-08-13","close":11.7065},{"date":"2020-08-14","close":11.529},{"date":"2020-08-17","close":11.9925},{"date":"2020-08-18","close":11.8248},{"date":"2020-08-19","close":11.3218},{"date":"2020-08-20","close":11.6868},{"date":"2020-08-21","close":11.3909},{"date":"2020-08-24","close":11.2035},{"date":"2020-08-25","close":11.1739},{"date":"2020-08-26","close":11.667},{"date":"2020-08-27","close":11.4402},{"date":"2020-08-28","close":12.0418},{"date":"2020-08-31","close":12.2785},{"date":"2020-09-01","close":11.8939},{"date":"2020-09-02","close":11.3909},{"date":"2020-09-03","close":11.3712},{"date":"2020-09-04","close":11.3416},{"date":"2020-09-08","close":11.2232},{"date":"2020-09-09","close":11.6868},{"date":"2020-09-10","close":11.5092},{"date":"2020-09-11","close":11.4895},{"date":"2020-09-14","close":12.2883},{"date":"2020-09-15","close":12.1404},{"date":"2020-09-16","close":12.0319},{"date":"2020-09-17","close":11.9925},{"date":"2020-09-18","close":11.7459},{"date":"2020-09-21","close":10.5427},{"date":"2020-09-22","close":10.5329},{"date":"2020-09-23","close":9.6058},{"date":"2020-09-24","close":10.1187},{"date":"2020-09-25","close":9.3888},{"date":"2020-09-28","close":9.4382},{"date":"2020-09-29","close":9.4184},{"date":"2020-09-30","close":9.3888},{"date":"2020-10-01","close":9.6255},{"date":"2020-10-02","close":9.5171},{"date":"2020-10-05","close":9.8031},{"date":"2020-10-06","close":9.3001},{"date":"2020-10-07","close":9.4579},{"date":"2020-10-08","close":9.6946},{"date":"2020-10-09","close":10.4145},{"date":"2020-10-12","close":10.454},{"date":"2020-10-13","close":10.3849},{"date":"2020-10-14","close":10.6611},{"date":"2020-10-15","close":10.5625},{"date":"2020-10-16","close":10.3652},{"date":"2020-10-19","close":10.2074},{"date":"2020-10-20","close":10.6808},{"date":"2020-10-21","close":10.9668},{"date":"2020-10-22","close":10.7794},{"date":"2020-10-23","close":10.8287},{"date":"2020-10-26","close":10.4638},{"date":"2020-10-27","close":10.7498},{"date":"2020-10-28","close":9.8228},{"date":"2020-10-29","close":9.9313},{"date":"2020-10-30","close":10.1088},{"date":"2020-11-02","close":10.454},{"date":"2020-11-03","close":10.9471},{"date":"2020-11-04","close":10.3159},{"date":"2020-11-05","close":11.4796},{"date":"2020-11-06","close":11.6276},{"date":"2020-11-09","close":11.164},{"date":"2020-11-10","close":10.6611},{"date":"2020-11-11","close":10.5822},{"date":"2020-11-12","close":10.7301},{"date":"2020-11-13","close":10.8386},{"date":"2020-11-16","close":10.7696},{"date":"2020-11-17","close":10.4737},{"date":"2020-11-18","close":10.1384},{"date":"2020-11-19","close":10.0102},{"date":"2020-11-20","close":10.1285},{"date":"2020-11-23","close":9.5565},{"date":"2020-11-24","close":9.8918},{"date":"2020-11-25","close":10.0792},{"date":"2020-11-27","close":10.0496},{"date":"2020-11-30","close":10.2271},{"date":"2020-12-01","close":10.878},{"date":"2020-12-02","close":11.0852},{"date":"2020-12-03","close":10.8682},{"date":"2020-12-04","close":10.8583},{"date":"2020-12-07","close":11.2331},{"date":"2020-12-08","close":11.2134},{"date":"2020-12-09","close":10.74},{"date":"2020-12-10","close":10.7992},{"date":"2020-12-11","close":10.6216},{"date":"2020-12-14","close":10.3258},{"date":"2020-12-15","close":11.1739},{"date":"2020-12-16","close":11.9234},{"date":"2020-12-17","close":12.5053},{"date":"2020-12-18","close":12.3968},{"date":"2020-12-21","close":12.9491},{"date":"2020-12-22","close":12.0418},{"date":"2020-12-23","close":12.4955},{"date":"2020-12-24","close":12.5645},{"date":"2020-12-28","close":12.8406},{"date":"2020-12-29","close":12.7617},{"date":"2020-12-30","close":13.462},{"date":"2020-12-31","close":13.2548},{"date":"2021-01-04","close":14.0438},{"date":"2021-01-05","close":14.0635},{"date":"2021-01-06","close":14.034},{"date":"2021-01-07","close":13.817},{"date":"2021-01-08","close":12.8505},{"date":"2021-01-11","close":12.3771},{"date":"2021-01-12","close":12.4856},{"date":"2021-01-13","close":12.0517},{"date":"2021-01-14","close":12.4659},{"date":"2021-01-15","close":11.6473},{"date":"2021-01-19","close":12.4757},{"date":"2021-01-20","close":13.7085},{"date":"2021-01-21","close":13.3535},{"date":"2021-01-22","close":13.8071},{"date":"2021-01-25","close":13.7578},{"date":"2021-01-26","close":14.0931},{"date":"2021-01-27","close":13.6986},{"date":"2021-01-28","close":16.6277},{"date":"2021-01-29","close":17.8704},{"date":"2021-02-01","close":21.8153},{"date":"2021-02-02","close":16.5291},{"date":"2021-02-03","close":16.1543},{"date":"2021-02-04","close":15.8881},{"date":"2021-02-05","close":16.2727},{"date":"2021-02-08","close":16.9532},{"date":"2021-02-09","close":16.9236},{"date":"2021-02-10","close":16.6869},{"date":"2021-02-11","close":16.7263},{"date":"2021-02-12","close":17.1702},{"date":"2021-02-16","close":17.2688},{"date":"2021-02-17","close":17.18},{"date":"2021-02-18","close":17.2786},{"date":"2021-02-19","close":17.2491},{"date":"2021-02-22","close":19.3694},{"date":"2021-02-23","close":19.0637},{"date":"2021-02-24","close":19.833},{"date":"2021-02-25","close":18.6889},{"date":"2021-02-26","close":17.7619},{"date":"2021-03-01","close":16.5784},{"date":"2021-03-02","close":17.2688},{"date":"2021-03-03","close":16.5883},{"date":"2021-03-04","close":15.8486},{"date":"2021-03-05","close":15.7303},{"date":"2021-03-08","close":15.1878},{"date":"2021-03-09","close":15.9768},{"date":"2021-03-10","close":16.1346},{"date":"2021-03-11","close":16.2431},{"date":"2021-03-12","close":16.5883},{"date":"2021-03-15","close":17.0518},{"date":"2021-03-16","close":16.677},{"date":"2021-03-17","close":17.3082},{"date":"2021-03-18","close":16.7658},{"date":"2021-03-19","close":16.6277},{"date":"2021-03-22","close":16.4995},{"date":"2021-03-23","close":15.6316},{"date":"2021-03-24","close":15.3161},{"date":"2021-03-25","close":15.5232},{"date":"2021-03-26","close":15.6119},{"date":"2021-03-29","close":15.1583},{"date":"2021-03-30","close":14.6947},{"date":"2021-03-31","close":15.3654},{"date":"2021-04-01","close":16.2037},{"date":"2021-04-05","close":15.9965},{"date":"2021-04-06","close":16.7165},{"date":"2021-04-07","close":16.4699},{"date":"2021-04-08","close":17.3181},{"date":"2021-04-09","close":17.1011},{"date":"2021-04-12","close":16.4206},{"date":"2021-04-13","close":16.6475},{"date":"2021-04-14","close":15.967},{"date":"2021-04-15","close":16.6376},{"date":"2021-04-16","close":16.3713},{"date":"2021-04-19","close":15.8092},{"date":"2021-04-20","close":15.7599},{"date":"2021-04-21","close":16.4403},{"date":"2021-04-22","close":15.9176},{"date":"2021-04-23","close":15.9965},{"date":"2021-04-26","close":15.7204},{"date":"2021-04-27","close":15.4443},{"date":"2021-04-28","close":15.681},{"date":"2021-04-29","close":15.3259},{"date":"2021-04-30","close":14.8821},{"date":"2021-05-03","close":15.7796},{"date":"2021-05-04","close":14.961},{"date":"2021-05-05","close":14.7342},{"date":"2021-05-06","close":15.7105},{"date":"2021-05-07","close":16.1642},{"date":"2021-05-10","close":15.5823},{"date":"2021-05-11","close":16.2431},{"date":"2021-05-12","close":15.5133},{"date":"2021-05-13","close":15.1878},{"date":"2021-05-14","close":15.7847},{"date":"2021-05-17","close":17.1461},{"date":"2021-05-18","close":17.1955},{"date":"2021-05-19","close":17.0277},{"date":"2021-05-20","close":17.5309},{"date":"2021-05-21","close":17.2349},{"date":"2021-05-24","close":17.3829},{"date":"2021-05-25","close":17.5901},{"date":"2021-05-26","close":17.3237},{"date":"2021-05-27","close":17.3928},{"date":"2021-05-28","close":17.5407},{"date":"2021-06-01","close":18.1524},{"date":"2021-06-02","close":18.3497},{"date":"2021-06-03","close":17.2842},{"date":"2021-06-04","close":17.3434},{"date":"2021-06-07","close":17.4421},{"date":"2021-06-08","close":17.0573},{"date":"2021-06-09","close":17.2547},{"date":"2021-06-10","close":18.1031},{"date":"2021-06-11","close":17.6394},{"date":"2021-06-14","close":17.9847},{"date":"2021-06-15","close":17.7973},{"date":"2021-06-16","close":17.5605},{"date":"2021-06-17","close":16.1793},{"date":"2021-06-18","close":15.9623},{"date":"2021-06-21","close":15.765},{"date":"2021-06-22","close":15.5874},{"date":"2021-06-23","close":15.5282},{"date":"2021-06-24","close":15.6762},{"date":"2021-06-25","close":15.5479},{"date":"2021-06-28","close":15.3408},{"date":"2021-06-29","close":15.1829},{"date":"2021-06-30","close":15.5973},{"date":"2021-07-01","close":15.4098},{"date":"2021-07-02","close":15.4394},{"date":"2021-07-06","close":15.0941},{"date":"2021-07-07","close":14.808},{"date":"2021-07-08","close":14.1668},{"date":"2021-07-09","close":14.4035},{"date":"2021-07-12","close":13.93},{"date":"2021-07-13","close":13.8215},{"date":"2021-07-14","close":13.8905},{"date":"2021-07-15","close":13.7524},{"date":"2021-07-16","close":12.7955},{"date":"2021-07-19","close":12.3121},{"date":"2021-07-20","close":12.3614},{"date":"2021-07-21","close":12.9139},{"date":"2021-07-22","close":12.7856},{"date":"2021-07-23","close":12.6574},{"date":"2021-07-26","close":12.9435},{"date":"2021-07-27","close":12.7757},{"date":"2021-07-28","close":13.2098},{"date":"2021-07-29","close":13.5452},{"date":"2021-07-30","close":13.5255},{"date":"2021-08-02","close":13.3578},{"date":"2021-08-03","close":13.4565},{"date":"2021-08-04","close":13.0224},{"date":"2021-08-05","close":13.121},{"date":"2021-08-06","close":12.904},{"date":"2021-08-09","close":12.3022},{"date":"2021-08-10","close":12.3614},{"date":"2021-08-11","close":12.756},{"date":"2021-08-12","close":12.3121},{"date":"2021-08-13","close":12.5784},{"date":"2021-08-16","close":12.4206},{"date":"2021-08-17","close":11.8977},{"date":"2021-08-18","close":11.9076},{"date":"2021-08-19","close":11.5524},{"date":"2021-08-20","close":11.6807},{"date":"2021-08-23","close":12.3219},{"date":"2021-08-24","close":12.4107},{"date":"2021-08-25","close":12.1304},{"date":"2021-08-26","close":12.012},{"date":"2021-08-27","close":12.6733},{"date":"2021-08-30","close":12.4956},{"date":"2021-08-31","close":12.7424},{"date":"2021-09-01","close":12.6535},{"date":"2021-09-02","close":12.6042},{"date":"2021-09-03","close":12.9595},{"date":"2021-09-07","close":12.5548},{"date":"2021-09-08","close":12.3673},{"date":"2021-09-09","close":12.2686},{"date":"2021-09-10","close":12.0514},{"date":"2021-09-13","close":12.5351},{"date":"2021-09-14","close":12.6831},{"date":"2021-09-15","close":12.6239},{"date":"2021-09-16","close":11.9527},{"date":"2021-09-17","close":12.1501},{"date":"2021-09-20","close":11.785},{"date":"2021-09-21","close":12.0416},{"date":"2021-09-22","close":12.1304},{"date":"2021-09-23","close":11.785},{"date":"2021-09-24","close":11.6369},{"date":"2021-09-27","close":11.7356},{"date":"2021-09-28","close":11.5283},{"date":"2021-09-29","close":10.9263},{"date":"2021-09-30","close":11.1533},{"date":"2021-10-01","close":11.1927},{"date":"2021-10-04","close":10.7979},{"date":"2021-10-05","close":10.6992},{"date":"2021-10-06","close":10.867},{"date":"2021-10-07","close":10.9855},{"date":"2021-10-08","close":11.1927},{"date":"2021-10-11","close":11.0743},{"date":"2021-10-12","close":11.3211},{"date":"2021-10-13","close":12.0514},{"date":"2021-10-14","close":12.4364},{"date":"2021-10-15","close":12.1008},{"date":"2021-10-18","close":11.9527},{"date":"2021-10-19","close":12.3278},{"date":"2021-10-20","close":12.6831},{"date":"2021-10-21","close":12.8016},{"date":"2021-10-22","close":12.9398},{"date":"2021-10-25","close":13.2161},{"date":"2021-10-26","close":13.0977},{"date":"2021-10-27","close":13.0286},{"date":"2021-10-28","close":12.999},{"date":"2021-10-29","close":12.5055},{"date":"2021-11-01","close":12.7424},{"date":"2021-11-02","close":12.4857},{"date":"2021-11-03","close":12.5746},{"date":"2021-11-04","close":12.5153},{"date":"2021-11-05","close":13.2457},{"date":"2021-11-08","close":13.6504},{"date":"2021-11-09","close":13.6011},{"date":"2021-11-10","close":13.759},{"date":"2021-11-11","close":13.7195},{"date":"2021-11-12","close":13.6702},{"date":"2021-11-15","close":13.6208},{"date":"2021-11-16","close":13.2999},{"date":"2021-11-17","close":13.3986},{"date":"2021-11-18","close":13.1123},{"date":"2021-11-19","close":12.7174},{"date":"2021-11-22","close":12.4409},{"date":"2021-11-23","close":12.2335},{"date":"2021-11-24","close":12.352},{"date":"2021-11-26","close":11.7596},{"date":"2021-11-29","close":12.1151},{"date":"2021-11-30","close":11.7695},{"date":"2021-12-01","close":11.0289},{"date":"2021-12-02","close":10.9105},{"date":"2021-12-03","close":10.713},{"date":"2021-12-06","close":10.871},{"date":"2021-12-07","close":11.2363},{"date":"2021-12-08","close":11.3054},{"date":"2021-12-09","close":10.7426},{"date":"2021-12-10","close":10.5748},{"date":"2021-12-13","close":10.5056},{"date":"2021-12-14","close":10.2292},{"date":"2021-12-15","close":10.2193},{"date":"2021-12-16","close":10.6537},{"date":"2021-12-17","close":10.713},{"date":"2021-12-20","close":10.7229},{"date":"2021-12-21","close":11.0092},{"date":"2021-12-22","close":11.2462},{"date":"2021-12-23","close":11.3943},{"date":"2021-12-27","close":11.3153},{"date":"2021-12-28","close":11.3054},{"date":"2021-12-29","close":10.6439},{"date":"2021-12-30","close":10.9006},{"date":"2021-12-31","close":10.9697},{"date":"2022-01-03","close":10.7821},{"date":"2022-01-04","close":10.8216},{"date":"2022-01-05","close":10.4958},{"date":"2022-01-06","close":10.1304},{"date":"2022-01-07","close":10.1897},{"date":"2022-01-10","close":10.2884},{"date":"2022-01-11","close":10.7031},{"date":"2022-01-12","close":10.9993},{"date":"2022-01-13","close":10.7722},{"date":"2022-01-14","close":10.5649},{"date":"2022-01-18","close":10.4069},{"date":"2022-01-19","close":11.73},{"date":"2022-01-20","close":11.5029},{"date":"2022-01-21","close":10.8512},{"date":"2022-01-24","close":10.2983},{"date":"2022-01-25","close":10.3773},{"date":"2022-01-26","close":10.0811},{"date":"2022-01-27","close":9.4294},{"date":"2022-01-28","close":9.4195},{"date":"2022-01-31","close":10.0317},{"date":"2022-02-01","close":10.1897},{"date":"2022-02-02","close":9.9527},{"date":"2022-02-03","close":9.7157},{"date":"2022-02-04","close":9.7552},{"date":"2022-02-07","close":10.4069},{"date":"2022-02-08","close":10.6439},{"date":"2022-02-09","close":10.634},{"date":"2022-02-10","close":10.397},{"date":"2022-02-11","close":11.0487},{"date":"2022-02-14","close":11.1869},{"date":"2022-02-15","close":11.3548},{"date":"2022-02-16","close":11.73},{"date":"2022-02-17","close":11.9373},{"date":"2022-02-18","close":11.5128},{"date":"2022-02-22","close":11.256},{"date":"2022-02-23","close":11.4831},{"date":"2022-02-24","close":11.2165},{"date":"2022-02-25","close":11.1672},{"date":"2022-02-28","close":11.0981},{"date":"2022-03-01","close":12.0262},{"date":"2022-03-02","close":11.8682},{"date":"2022-03-03","close":11.7004},{"date":"2022-03-04","close":12.0657},{"date":"2022-03-07","close":12.352},{"date":"2022-03-08","close":12.9642},{"date":"2022-03-09","close":12.6186},{"date":"2022-03-10","close":13.527},{"date":"2022-03-11","close":13.2209},{"date":"2022-03-14","close":12.7075},{"date":"2022-03-15","close":13.1321},{"date":"2022-03-16","close":13.3197},{"date":"2022-03-17","close":13.7738},{"date":"2022-03-18","close":13.6632},{"date":"2022-03-21","close":13.8509},{"date":"2022-03-22","close":13.6237},{"date":"2022-03-23","close":13.762},{"date":"2022-03-24","close":13.7521},{"date":"2022-03-25","close":13.7027},{"date":"2022-03-28","close":13.1989},{"date":"2022-03-29","close":13.1989},{"date":"2022-03-30","close":13.1989},{"date":"2022-03-31","close":13.0013},{"date":"2022-04-01","close":13.4162},{"date":"2022-04-04","close":13.3965},{"date":"2022-04-05","close":12.8037},{"date":"2022-04-06","close":12.8728},{"date":"2022-04-07","close":13.0112},{"date":"2022-04-08","close":13.3075},{"date":"2022-04-11","close":13.3075},{"date":"2022-04-12","close":13.515},{"date":"2022-04-13","close":14.0781},{"date":"2022-04-14","close":14.0682},{"date":"2022-04-18","close":13.7225},{"date":"2022-04-19","close":12.8136},{"date":"2022-04-20","close":12.8926},{"date":"2022-04-21","close":12.1023},{"date":"2022-04-22","close":11.5589},{"date":"2022-04-25","close":10.9859},{"date":"2022-04-26","close":10.482},{"date":"2022-04-27","close":10.2647},{"date":"2022-04-28","close":10.5018},{"date":"2022-04-29","close":10.1758},{"date":"2022-05-02","close":10.0473},{"date":"2022-05-03","close":10.2746},{"date":"2022-05-04","close":10.5117},{"date":"2022-05-05","close":9.7608},{"date":"2022-05-06","close":9.3657},{"date":"2022-05-09","close":8.4271},{"date":"2022-05-10","close":8.2493},{"date":"2022-05-11","close":8.1307},{"date":"2022-05-12","close":7.3404},{"date":"2022-05-13","close":8.0715},{"date":"2022-05-16","close":8.0319},{"date":"2022-05-17","close":8.19},{"date":"2022-05-18","close":7.7356},{"date":"2022-05-19","close":8.2394},{"date":"2022-05-20","close":8.1999},{"date":"2022-05-23","close":8.1505},{"date":"2022-05-24","close":8.1465},{"date":"2022-05-25","close":8.0674},{"date":"2022-05-26","close":8.2157},{"date":"2022-05-27","close":8.2948},{"date":"2022-05-31","close":7.8796},{"date":"2022-06-01","close":8.1367},{"date":"2022-06-02","close":8.9869},{"date":"2022-06-03","close":8.7496},{"date":"2022-06-06","close":8.6606},{"date":"2022-06-07","close":8.6606},{"date":"2022-06-08","close":8.6804},{"date":"2022-06-09","close":8.2652},{"date":"2022-06-10","close":8.8089},{"date":"2022-06-13","close":7.8499},{"date":"2022-06-14","close":7.6226},{"date":"2022-06-15","close":7.8895},{"date":"2022-06-16","close":7.929},{"date":"2022-06-17","close":7.8302},{"date":"2022-06-21","close":7.9884},{"date":"2022-06-22","close":7.7313},{"date":"2022-06-23","close":7.494},{"date":"2022-06-24","close":7.9191},{"date":"2022-06-27","close":7.9982},{"date":"2022-06-28","close":7.6324},{"date":"2022-06-29","close":7.4545},{"date":"2022-06-30","close":7.0986},{"date":"2022-07-01","close":7.3457},{"date":"2022-07-05","close":6.7822},{"date":"2022-07-06","close":6.7723},{"date":"2022-07-07","close":7.059},{"date":"2022-07-08","close":6.9898},{"date":"2022-07-11","close":6.8316},{"date":"2022-07-12","close":6.7328},{"date":"2022-07-13","close":7.0788},{"date":"2022-07-14","close":6.8119},{"date":"2022-07-15","close":6.8119},{"date":"2022-07-18","close":6.9898},{"date":"2022-07-19","close":7.059},{"date":"2022-07-20","close":6.9503},{"date":"2022-07-21","close":6.6932},{"date":"2022-07-22","close":6.5746},{"date":"2022-07-25","close":6.4658},{"date":"2022-07-26","close":6.6042},{"date":"2022-07-27","close":7.0491},{"date":"2022-07-28","close":7.3853},{"date":"2022-07-29","close":7.5731},{"date":"2022-08-01","close":7.6324},{"date":"2022-08-02","close":7.5039},{"date":"2022-08-03","close":7.2864},{"date":"2022-08-04","close":7.9587},{"date":"2022-08-05","close":7.9587},{"date":"2022-08-08","close":8.3245},{"date":"2022-08-09","close":8.196},{"date":"2022-08-10","close":8.3542},{"date":"2022-08-11","close":8.0378},{"date":"2022-08-12","close":8.2751},{"date":"2022-08-15","close":8.0436},{"date":"2022-08-16","close":8.004},{"date":"2022-08-17","close":7.5983},{"date":"2022-08-18","close":7.6676},{"date":"2022-08-19","close":7.3609},{"date":"2022-08-22","close":7.262},{"date":"2022-08-23","close":7.6082},{"date":"2022-08-24","close":7.905},{"date":"2022-08-25","close":7.9149},{"date":"2022-08-26","close":7.5192},{"date":"2022-08-29","close":7.4499},{"date":"2022-08-30","close":7.2125},{"date":"2022-08-31","close":7.2026},{"date":"2022-09-01","close":6.9256},{"date":"2022-09-02","close":7.2422},{"date":"2022-09-06","close":7.074},{"date":"2022-09-07","close":7.5588},{"date":"2022-09-08","close":7.7072},{"date":"2022-09-09","close":7.9545},{"date":"2022-09-12","close":8.3799},{"date":"2022-09-13","close":7.8358},{"date":"2022-09-14","close":7.8358},{"date":"2022-09-15","close":7.628},{"date":"2022-09-16","close":7.5884},{"date":"2022-09-19","close":7.8061},{"date":"2022-09-20","close":7.4796},{"date":"2022-09-21","close":7.5291},{"date":"2022-09-22","close":7.262},{"date":"2022-09-23","close":6.6584},{"date":"2022-09-26","close":6.4705},{"date":"2022-09-27","close":6.51},{"date":"2022-09-28","close":7.1828},{"date":"2022-09-29","close":7.1729},{"date":"2022-09-30","close":7.539},{"date":"2022-10-03","close":8.3008},{"date":"2022-10-04","close":8.6273},{"date":"2022-10-05","close":8.6075},{"date":"2022-10-06","close":8.8944},{"date":"2022-10-07","close":8.1425},{"date":"2022-10-10","close":8.1128},{"date":"2022-10-11","close":8.0831},{"date":"2022-10-12","close":8.3602},{"date":"2022-10-13","close":8.1029},{"date":"2022-10-14","close":7.5192},{"date":"2022-10-17","close":7.7171},{"date":"2022-10-18","close":7.8061},{"date":"2022-10-19","close":7.351},{"date":"2022-10-20","close":7.7566},{"date":"2022-10-21","close":8.3602},{"date":"2022-10-24","close":8.2315},{"date":"2022-10-25","close":8.2909},{"date":"2022-10-26","close":8.5976},{"date":"2022-10-27","close":8.3799},{"date":"2022-10-28","close":8.3107},{"date":"2022-10-31","close":8.3404},{"date":"2022-11-01","close":8.5976},{"date":"2022-11-02","close":7.9644},{"date":"2022-11-03","close":7.9941},{"date":"2022-11-04","close":8.8647},{"date":"2022-11-07","close":8.934},{"date":"2022-11-08","close":9.3099},{"date":"2022-11-09","close":8.8647},{"date":"2022-11-10","close":9.4584},{"date":"2022-11-11","close":9.3792},{"date":"2022-11-14","close":9.6068},{"date":"2022-11-15","close":9.1022},{"date":"2022-11-16","close":9.0725},{"date":"2022-11-17","close":8.9439},{"date":"2022-11-18","close":8.9835},{"date":"2022-11-21","close":9.029},{"date":"2022-11-22","close":9.3656},{"date":"2022-11-23","close":9.524},{"date":"2022-11-25","close":9.3854},{"date":"2022-11-28","close":8.6528},{"date":"2022-11-29","close":8.9498},{"date":"2022-11-30","close":9.1973},{"date":"2022-12-01","close":9.4151},{"date":"2022-12-02","close":9.4448},{"date":"2022-12-05","close":8.9102},{"date":"2022-12-06","close":8.7914},{"date":"2022-12-07","close":9.1874},{"date":"2022-12-08","close":9.0389},{"date":"2022-12-09","close":8.8211},{"date":"2022-12-12","close":8.7716},{"date":"2022-12-13","close":8.93},{"date":"2022-12-14","close":8.8904},{"date":"2022-12-15","close":8.3954},{"date":"2022-12-16","close":8.4845},{"date":"2022-12-19","close":8.1677},{"date":"2022-12-20","close":8.6033},{"date":"2022-12-21","close":8.6033},{"date":"2022-12-22","close":8.6429},{"date":"2022-12-23","close":8.5934},{"date":"2022-12-27","close":8.7617},{"date":"2022-12-28","close":8.435},{"date":"2022-12-29","close":8.3558},{"date":"2022-12-30","close":8.2568},{"date":"2023-01-03","close":8.3261},{"date":"2023-01-04","close":8.8013},{"date":"2023-01-05","close":8.5835},{"date":"2023-01-06","close":8.8508},{"date":"2023-01-09","close":8.6528},{"date":"2023-01-10","close":8.831},{"date":"2023-01-11","close":8.6726},{"date":"2023-01-12","close":8.7617},{"date":"2023-01-13","close":8.6825},{"date":"2023-01-17","close":8.4548},{"date":"2023-01-18","close":8.2766},{"date":"2023-01-19","close":8.0984},{"date":"2023-01-20","close":7.9796},{"date":"2023-01-23","close":7.8311},{"date":"2023-01-24","close":7.9697},{"date":"2023-01-25","close":8.2766},{"date":"2023-01-26","close":8.1083},{"date":"2023-01-27","close":7.8806},{"date":"2023-01-30","close":7.8014},{"date":"2023-01-31","close":7.8113},{"date":"2023-02-01","close":8.0489},{"date":"2023-02-02","close":7.9499},{"date":"2023-02-03","close":7.6034},{"date":"2023-02-06","close":7.5737},{"date":"2023-02-07","close":7.5341},{"date":"2023-02-08","close":7.4747},{"date":"2023-02-09","close":7.3064},{"date":"2023-02-10","close":7.2371},{"date":"2023-02-13","close":7.1876},{"date":"2023-02-14","close":7.1975},{"date":"2023-02-15","close":7.0589},{"date":"2023-02-16","close":7.1084},{"date":"2023-02-17","close":7.0886},{"date":"2023-02-21","close":6.9004},{"date":"2023-02-22","close":6.8905},{"date":"2023-02-23","close":6.7321},{"date":"2023-02-24","close":5.9203},{"date":"2023-02-27","close":6.0094},{"date":"2023-02-28","close":6.0391},{"date":"2023-03-01","close":6.2272},{"date":"2023-03-02","close":6.2173},{"date":"2023-03-03","close":6.4747},{"date":"2023-03-06","close":6.3658},{"date":"2023-03-07","close":6.0886},{"date":"2023-03-08","close":5.8807},{"date":"2023-03-09","close":5.9749},{"date":"2023-03-10","close":6.0442},{"date":"2023-03-13","close":6.7279},{"date":"2023-03-14","close":6.9261},{"date":"2023-03-15","close":6.8567},{"date":"2023-03-16","close":6.8567},{"date":"2023-03-17","close":7.2531},{"date":"2023-03-20","close":7.372},{"date":"2023-03-21","close":5.7073},{"date":"2023-03-22","close":6.1829},{"date":"2023-03-23","close":6.4108},{"date":"2023-03-24","close":6.4901},{"date":"2023-03-27","close":6.6387},{"date":"2023-03-28","close":6.8964},{"date":"2023-03-29","close":6.8072},{"date":"2023-03-30","close":7.1441},{"date":"2023-03-31","close":7.1441},{"date":"2023-04-03","close":7.1837},{"date":"2023-04-04","close":7.5305},{"date":"2023-04-05","close":7.4017},{"date":"2023-04-06","close":7.4116},{"date":"2023-04-10","close":7.5008},{"date":"2023-04-11","close":7.4909},{"date":"2023-04-12","close":7.58},{"date":"2023-04-13","close":7.7287},{"date":"2023-04-14","close":7.3026},{"date":"2023-04-17","close":7.2134},{"date":"2023-04-18","close":7.1837},{"date":"2023-04-19","close":7.0153},{"date":"2023-04-20","close":7.1738},{"date":"2023-04-21","close":7.1044},{"date":"2023-04-24","close":7.045},{"date":"2023-04-25","close":6.9855},{"date":"2023-04-26","close":6.9459},{"date":"2023-04-27","close":6.9954},{"date":"2023-04-28","close":6.9954},{"date":"2023-05-01","close":6.8666},{"date":"2023-05-02","close":7.0153},{"date":"2023-05-03","close":6.8567},{"date":"2023-05-04","close":6.9063},{"date":"2023-05-05","close":6.7775},{"date":"2023-05-08","close":6.7874},{"date":"2023-05-09","close":6.7576},{"date":"2023-05-10","close":6.6685},{"date":"2023-05-11","close":6.3018},{"date":"2023-05-12","close":6.282},{"date":"2023-05-15","close":6.3712},{"date":"2023-05-16","close":6.2028},{"date":"2023-05-17","close":6.2285},{"date":"2023-05-18","close":6.1095},{"date":"2023-05-19","close":6.1492},{"date":"2023-05-22","close":6.0699},{"date":"2023-05-23","close":6.0798},{"date":"2023-05-24","close":5.9012},{"date":"2023-05-25","close":5.7128},{"date":"2023-05-26","close":5.7029},{"date":"2023-05-30","close":5.6533},{"date":"2023-05-31","close":5.7227},{"date":"2023-06-01","close":5.9707},{"date":"2023-06-02","close":5.8814},{"date":"2023-06-05","close":5.8417},{"date":"2023-06-06","close":5.812},{"date":"2023-06-07","close":5.7128},{"date":"2023-06-08","close":5.812},{"date":"2023-06-09","close":5.693},{"date":"2023-06-12","close":5.6533},{"date":"2023-06-13","close":5.5839},{"date":"2023-06-14","close":5.5244},{"date":"2023-06-15","close":5.5442},{"date":"2023-06-16","close":5.5244},{"date":"2023-06-20","close":5.3657},{"date":"2023-06-21","close":5.3062},{"date":"2023-06-22","close":5.2863},{"date":"2023-06-23","close":5.2863},{"date":"2023-06-26","close":5.4549},{"date":"2023-06-27","close":5.3855},{"date":"2023-06-28","close":5.3458},{"date":"2023-06-29","close":5.4053},{"date":"2023-06-30","close":5.6037},{"date":"2023-07-03","close":5.7326},{"date":"2023-07-05","close":5.6235},{"date":"2023-07-06","close":5.4549},{"date":"2023-07-07","close":5.5442},{"date":"2023-07-10","close":5.7624},{"date":"2023-07-11","close":5.7723},{"date":"2023-07-12","close":6.2881},{"date":"2023-07-13","close":6.3872},{"date":"2023-07-14","close":6.4765},{"date":"2023-07-17","close":6.5856},{"date":"2023-07-18","close":6.8633},{"date":"2023-07-19","close":6.9327},{"date":"2023-07-20","close":6.7542},{"date":"2023-07-21","close":6.7939},{"date":"2023-07-24","close":6.5757},{"date":"2023-07-25","close":6.6451},{"date":"2023-07-26","close":6.7244},{"date":"2023-07-27","close":6.2285},{"date":"2023-07-28","close":6.3178},{"date":"2023-07-31","close":6.6253},{"date":"2023-08-01","close":6.3476},{"date":"2023-08-02","close":6.0996},{"date":"2023-08-03","close":5.8814},{"date":"2023-08-04","close":6.0203},{"date":"2023-08-07","close":5.9112},{"date":"2023-08-08","close":5.9508},{"date":"2023-08-09","close":5.9508},{"date":"2023-08-10","close":6.0401},{"date":"2023-08-11","close":6.3376},{"date":"2023-08-14","close":6.0996},{"date":"2023-08-15","close":5.8465},{"date":"2023-08-16","close":5.7472},{"date":"2023-08-17","close":5.8167},{"date":"2023-08-18","close":5.8068},{"date":"2023-08-21","close":5.8465},{"date":"2023-08-22","close":5.8961},{"date":"2023-08-23","close":6.0152},{"date":"2023-08-24","close":5.9458},{"date":"2023-08-25","close":5.8862},{"date":"2023-08-28","close":6.1145},{"date":"2023-08-29","close":6.2535},{"date":"2023-08-30","close":6.1939},{"date":"2023-08-31","close":6.0847},{"date":"2023-09-01","close":5.906},{"date":"2023-09-05","close":5.7274},{"date":"2023-09-06","close":5.638},{"date":"2023-09-07","close":5.5586},{"date":"2023-09-08","close":5.4792},{"date":"2023-09-11","close":5.5388},{"date":"2023-09-12","close":5.4594},{"date":"2023-09-13","close":5.4991},{"date":"2023-09-14","close":5.5487},{"date":"2023-09-15","close":5.7572},{"date":"2023-09-18","close":5.5785},{"date":"2023-09-19","close":5.3006},{"date":"2023-09-20","close":5.2708},{"date":"2023-09-21","close":5.102},{"date":"2023-09-22","close":5.0723},{"date":"2023-09-25","close":5.0127},{"date":"2023-09-26","close":4.8142},{"date":"2023-09-27","close":4.8837},{"date":"2023-09-28","close":5.0325},{"date":"2023-09-29","close":5.0921},{"date":"2023-10-02","close":4.9134},{"date":"2023-10-03","close":5.1219},{"date":"2023-10-04","close":4.973},{"date":"2023-10-05","close":5.0127},{"date":"2023-10-06","close":5.1715},{"date":"2023-10-09","close":5.1914},{"date":"2023-10-10","close":5.0524},{"date":"2023-10-11","close":5.0822},{"date":"2023-10-12","close":4.8837},{"date":"2023-10-13","close":5.3502},{"date":"2023-10-16","close":5.3601},{"date":"2023-10-17","close":5.638},{"date":"2023-10-18","close":5.5785},{"date":"2023-10-19","close":5.638},{"date":"2023-10-20","close":5.5289},{"date":"2023-10-23","close":5.4395},{"date":"2023-10-24","close":5.4693},{"date":"2023-10-25","close":5.3303},{"date":"2023-10-26","close":5.3502},{"date":"2023-10-27","close":5.4395},{"date":"2023-10-30","close":5.3998},{"date":"2023-10-31","close":5.112},{"date":"2023-11-01","close":5.1517},{"date":"2023-11-02","close":4.4171},{"date":"2023-11-03","close":4.8142},{"date":"2023-11-06","close":4.6057},{"date":"2023-11-07","close":4.7447},{"date":"2023-11-08","close":4.7149},{"date":"2023-11-09","close":4.6157},{"date":"2023-11-10","close":4.5462},{"date":"2023-11-13","close":4.5263},{"date":"2023-11-14","close":4.9983},{"date":"2023-11-15","close":5.0778},{"date":"2023-11-16","close":5.2368},{"date":"2023-11-17","close":5.1971},{"date":"2023-11-20","close":5.207},{"date":"2023-11-21","close":5.4356},{"date":"2023-11-22","close":5.4057},{"date":"2023-11-24","close":5.6144},{"date":"2023-11-27","close":5.7436},{"date":"2023-11-28","close":5.8827},{"date":"2023-11-29","close":5.8628},{"date":"2023-11-30","close":5.9324},{"date":"2023-12-01","close":6.2106},{"date":"2023-12-04","close":6.0516},{"date":"2023-12-05","close":5.9324},{"date":"2023-12-06","close":5.8728},{"date":"2023-12-07","close":5.8927},{"date":"2023-12-08","close":5.674},{"date":"2023-12-11","close":5.674},{"date":"2023-12-12","close":5.4256},{"date":"2023-12-13","close":6.0616},{"date":"2023-12-14","close":6.2405},{"date":"2023-12-15","close":6.0715},{"date":"2023-12-18","close":6.0318},{"date":"2023-12-19","close":6.3398},{"date":"2023-12-20","close":6.0616},{"date":"2023-12-21","close":6.2802},{"date":"2023-12-22","close":6.2206},{"date":"2023-12-26","close":6.3299},{"date":"2023-12-27","close":6.3796},{"date":"2023-12-28","close":6.151},{"date":"2023-12-29","close":6.1113},{"date":"2024-01-02","close":5.9423},{"date":"2024-01-03","close":5.525},{"date":"2024-01-04","close":5.5846},{"date":"2024-01-05","close":5.5349},{"date":"2024-01-08","close":5.4852},{"date":"2024-01-09","close":5.4256},{"date":"2024-01-10","close":5.4554},{"date":"2024-01-11","close":5.2766},{"date":"2024-01-12","close":5.5647},{"date":"2024-01-16","close":5.0083},{"date":"2024-01-17","close":4.6803},{"date":"2024-01-18","close":4.6207},{"date":"2024-01-19","close":4.6803},{"date":"2024-01-22","close":4.8493},{"date":"2024-01-23","close":4.9089},{"date":"2024-01-24","close":4.7797},{"date":"2024-01-25","close":4.8393},{"date":"2024-01-26","close":4.8294},{"date":"2024-01-29","close":4.5611},{"date":"2024-01-30","close":4.6207},{"date":"2024-01-31","close":4.5909},{"date":"2024-02-01","close":4.8791},{"date":"2024-02-02","close":4.7698},{"date":"2024-02-05","close":4.571},{"date":"2024-02-06","close":4.7002},{"date":"2024-02-07","close":4.6406},{"date":"2024-02-08","close":4.6207},{"date":"2024-02-09","close":4.5512},{"date":"2024-02-12","close":4.5611},{"date":"2024-02-13","close":4.1835},{"date":"2024-02-14","close":4.263},{"date":"2024-02-15","close":4.4915},{"date":"2024-02-16","close":4.5213},{"date":"2024-02-20","close":4.5015},{"date":"2024-02-21","close":4.422},{"date":"2024-02-22","close":4.4518},{"date":"2024-02-23","close":4.6207},{"date":"2024-02-26","close":4.571},{"date":"2024-02-27","close":4.5611},{"date":"2024-02-28","close":4.4021},{"date":"2024-02-29","close":4.4617},{"date":"2024-03-01","close":4.6903},{"date":"2024-03-04","close":4.9586},{"date":"2024-03-05","close":4.8791},{"date":"2024-03-06","close":5.0679},{"date":"2024-03-07","close":5.2766},{"date":"2024-03-08","close":5.2766},{"date":"2024-03-11","close":5.4157},{"date":"2024-03-12","close":5.3561},{"date":"2024-03-13","close":5.4505},{"date":"2024-03-14","close":5.371},{"date":"2024-03-15","close":5.6097},{"date":"2024-03-18","close":5.5401},{"date":"2024-03-19","close":5.2317},{"date":"2024-03-20","close":5.55},{"date":"2024-03-21","close":5.4008},{"date":"2024-03-22","close":5.3212},{"date":"2024-03-25","close":5.2914},{"date":"2024-03-26","close":5.2218},{"date":"2024-03-27","close":5.55},{"date":"2024-03-28","close":5.8484},{"date":"2024-04-01","close":6.1866},{"date":"2024-04-02","close":6.4054},{"date":"2024-04-03","close":7.4696},{"date":"2024-04-04","close":7.4597},{"date":"2024-04-05","close":7.7481},{"date":"2024-04-08","close":7.8874},{"date":"2024-04-09","close":8.0266},{"date":"2024-04-10","close":7.8675},{"date":"2024-04-11","close":7.9172},{"date":"2024-04-12","close":7.4796},{"date":"2024-04-15","close":7.4497},{"date":"2024-04-16","close":6.8032},{"date":"2024-04-17","close":6.8032},{"date":"2024-04-18","close":6.7336},{"date":"2024-04-19","close":6.6938},{"date":"2024-04-22","close":6.5148},{"date":"2024-04-23","close":6.7833},{"date":"2024-04-24","close":6.7635},{"date":"2024-04-25","close":6.9027},{"date":"2024-04-26","close":7.0022},{"date":"2024-04-29","close":6.8132},{"date":"2024-04-30","close":6.6342},{"date":"2024-05-01","close":6.6938},{"date":"2024-05-02","close":6.6839},{"date":"2024-05-03","close":6.664},{"date":"2024-05-06","close":7.0718},{"date":"2024-05-07","close":7.211},{"date":"2024-05-08","close":7.0718},{"date":"2024-05-09","close":7.4398},{"date":"2024-05-10","close":7.2508},{"date":"2024-05-13","close":7.1016},{"date":"2024-05-14","close":7.2409},{"date":"2024-05-15","close":7.4199},{"date":"2024-05-16","close":7.394},{"date":"2024-05-17","close":7.9016},{"date":"2024-05-20","close":7.9414},{"date":"2024-05-21","close":7.603},{"date":"2024-05-22","close":7.1751},{"date":"2024-05-23","close":7.0059},{"date":"2024-05-24","close":7.1353},{"date":"2024-05-28","close":7.5732},{"date":"2024-05-29","close":7.2249},{"date":"2024-05-30","close":7.185},{"date":"2024-05-31","close":7.1253},{"date":"2024-06-03","close":7.0557},{"date":"2024-06-04","close":6.6178},{"date":"2024-06-05","close":6.6775},{"date":"2024-06-06","close":6.8168},{"date":"2024-06-07","close":6.2994},{"date":"2024-06-10","close":6.3392},{"date":"2024-06-11","close":6.3093},{"date":"2024-06-12","close":6.16},{"date":"2024-06-13","close":6.0605},{"date":"2024-06-14","close":6.0804},{"date":"2024-06-17","close":6.0108},{"date":"2024-06-18","close":6.1202},{"date":"2024-06-20","close":6.3591},{"date":"2024-06-21","close":6.1202},{"date":"2024-06-24","close":6.0506},{"date":"2024-06-25","close":5.9112},{"date":"2024-06-26","close":5.9112},{"date":"2024-06-27","close":5.9212},{"date":"2024-06-28","close":5.8913},{"date":"2024-07-01","close":5.7321},{"date":"2024-07-02","close":5.8217},{"date":"2024-07-03","close":6.1998},{"date":"2024-07-05","close":6.369},{"date":"2024-07-08","close":6.5083},{"date":"2024-07-09","close":6.2894},{"date":"2024-07-10","close":6.4884},{"date":"2024-07-11","close":6.6278},{"date":"2024-07-12","close":6.5581},{"date":"2024-07-15","close":6.4287},{"date":"2024-07-16","close":6.8069},{"date":"2024-07-17","close":6.4884},{"date":"2024-07-18","close":6.1302},{"date":"2024-07-19","close":6.0804},{"date":"2024-07-22","close":6.16},{"date":"2024-07-23","close":6.1003},{"date":"2024-07-24","close":5.9013},{"date":"2024-07-25","close":5.8217},{"date":"2024-07-26","close":5.8117},{"date":"2024-07-29","close":5.9311},{"date":"2024-07-30","close":6.0506},{"date":"2024-07-31","close":6.1501},{"date":"2024-08-01","close":5.3241},{"date":"2024-08-02","close":5.0355},{"date":"2024-08-05","close":4.7967},{"date":"2024-08-06","close":4.9658},{"date":"2024-08-07","close":4.7967},{"date":"2024-08-08","close":4.9061},{"date":"2024-08-09","close":5.0056},{"date":"2024-08-12","close":5.1549},{"date":"2024-08-13","close":5.3241},{"date":"2024-08-14","close":5.3341},{"date":"2024-08-15","close":5.4734},{"date":"2024-08-16","close":5.5282},{"date":"2024-08-19","close":5.7473},{"date":"2024-08-20","close":5.7373},{"date":"2024-08-21","close":5.827},{"date":"2024-08-22","close":5.6576},{"date":"2024-08-23","close":5.7573},{"date":"2024-08-26","close":5.7871},{"date":"2024-08-27","close":5.7672},{"date":"2024-08-28","close":5.5182},{"date":"2024-08-29","close":5.568},{"date":"2024-08-30","close":5.568},{"date":"2024-09-03","close":5.2592},{"date":"2024-09-04","close":5.2692},{"date":"2024-09-05","close":4.8508},{"date":"2024-09-06","close":4.6118},{"date":"2024-09-09","close":4.6018},{"date":"2024-09-10","close":4.7711},{"date":"2024-09-11","close":5.1497},{"date":"2024-09-12","close":5.7672},{"date":"2024-09-13","close":6.1059},{"date":"2024-09-16","close":6.1557},{"date":"2024-09-17","close":6.066},{"date":"2024-09-18","close":5.8469},{"date":"2024-09-19","close":6.0262},{"date":"2024-09-20","close":6.1656},{"date":"2024-09-23","close":6.0262},{"date":"2024-09-24","close":6.4545},{"date":"2024-09-25","close":6.3748},{"date":"2024-09-26","close":6.5143},{"date":"2024-09-27","close":6.2752},{"date":"2024-09-30","close":5.9764},{"date":"2024-10-01","close":6.1656},{"date":"2024-10-02","close":6.3449},{"date":"2024-10-03","close":6.325},{"date":"2024-10-04","close":6.3449},{"date":"2024-10-07","close":6.1756},{"date":"2024-10-08","close":6.2553},{"date":"2024-10-09","close":6.2154},{"date":"2024-10-10","close":6.5541},{"date":"2024-10-11","close":6.4943},{"date":"2024-10-14","close":6.5043},{"date":"2024-10-15","close":6.5541},{"date":"2024-10-16","close":6.4744},{"date":"2024-10-17","close":6.3051},{"date":"2024-10-18","close":7.2713},{"date":"2024-10-21","close":7.5601},{"date":"2024-10-22","close":7.8888},{"date":"2024-10-23","close":7.7593},{"date":"2024-10-24","close":7.7892},{"date":"2024-10-25","close":7.6398},{"date":"2024-10-28","close":7.6299},{"date":"2024-10-29","close":7.9088},{"date":"2024-10-30","close":7.6597},{"date":"2024-10-31","close":7.351},{"date":"2024-11-01","close":7.1517},{"date":"2024-11-04","close":6.9725},{"date":"2024-11-05","close":6.8728},{"date":"2024-11-06","close":6.5342},{"date":"2024-11-07","close":6.7334},{"date":"2024-11-08","close":6.4445},{"date":"2024-11-11","close":6.1856},{"date":"2024-11-12","close":6.2752},{"date":"2024-11-13","close":6.1557},{"date":"2024-11-14","close":6.4246},{"date":"2024-11-15","close":6.3199},{"date":"2024-11-18","close":6.5891},{"date":"2024-11-19","close":6.6389},{"date":"2024-11-20","close":6.5193},{"date":"2024-11-21","close":6.4196},{"date":"2024-11-22","close":6.29},{"date":"2024-11-25","close":6.0608},{"date":"2024-11-26","close":6.1206},{"date":"2024-11-27","close":6.1206},{"date":"2024-11-29","close":6.0907},{"date":"2024-12-02","close":5.9212},{"date":"2024-12-03","close":6.3199},{"date":"2024-12-04","close":6.2502},{"date":"2024-12-05","close":6.1804},{"date":"2024-12-06","close":6.0707},{"date":"2024-12-09","close":6.4695},{"date":"2024-12-10","close":6.3798},{"date":"2024-12-11","close":6.6589},{"date":"2024-12-12","close":6.1804},{"date":"2024-12-13","close":6.0109},{"date":"2024-12-16","close":5.9013},{"date":"2024-12-17","close":5.8514},{"date":"2024-12-18","close":5.4826},{"date":"2024-12-19","close":5.4328},{"date":"2024-12-20","close":5.4427},{"date":"2024-12-23","close":5.4926},{"date":"2024-12-24","close":5.5624},{"date":"2024-12-26","close":5.662},{"date":"2024-12-27","close":5.5225},{"date":"2024-12-30","close":5.373},{"date":"2024-12-31","close":5.4726},{"date":"2025-01-02","close":5.9312},{"date":"2025-01-03","close":5.7717},{"date":"2025-01-06","close":5.7617},{"date":"2025-01-07","close":5.9112},{"date":"2025-01-08","close":5.8614},{"date":"2025-01-10","close":5.8315},{"date":"2025-01-13","close":5.5324},{"date":"2025-01-14","close":5.8215},{"date":"2025-01-15","close":5.6222},{"date":"2025-01-16","close":5.5424},{"date":"2025-01-17","close":5.8215},{"date":"2025-01-21","close":5.7119},{"date":"2025-01-22","close":5.5923},{"date":"2025-01-23","close":5.5923},{"date":"2025-01-24","close":5.6022},{"date":"2025-01-27","close":5.2533},{"date":"2025-01-28","close":5.3231},{"date":"2025-01-29","close":5.5225},{"date":"2025-01-30","close":5.9711},{"date":"2025-01-31","close":5.682},{"date":"2025-02-03","close":5.6919},{"date":"2025-02-04","close":6.1405},{"date":"2025-02-05","close":6.001},{"date":"2025-02-06","close":5.8016},{"date":"2025-02-07","close":5.6122},{"date":"2025-02-10","close":5.682},{"date":"2025-02-11","close":5.5923},{"date":"2025-02-12","close":5.7717},{"date":"2025-02-13","close":5.682},{"date":"2025-02-14","close":5.4228},{"date":"2025-02-18","close":5.373},{"date":"2025-02-19","close":5.353},{"date":"2025-02-20","close":5.7418},{"date":"2025-02-21","close":5.5324},{"date":"2025-02-24","close":5.6521},{"date":"2025-02-25","close":5.4527},{"date":"2025-02-26","close":5.6919},{"date":"2025-02-27","close":5.3331},{"date":"2025-02-28","close":5.359},{"date":"2025-03-03","close":5.349},{"date":"2025-03-04","close":5.369},{"date":"2025-03-05","close":5.8181},{"date":"2025-03-06","close":5.8281},{"date":"2025-03-07","close":5.8979},{"date":"2025-03-10","close":5.5387},{"date":"2025-03-11","close":6.1175},{"date":"2025-03-12","close":6.1275},{"date":"2025-03-13","close":6.6663},{"date":"2025-03-14","close":6.6663},{"date":"2025-03-17","close":7.0755},{"date":"2025-03-18","close":7.2152},{"date":"2025-03-19","close":7.2352},{"date":"2025-03-20","close":7.0456},{"date":"2025-03-21","close":6.9059},{"date":"2025-03-24","close":6.9458},{"date":"2025-03-25","close":6.8759},{"date":"2025-03-26","close":6.7761},{"date":"2025-03-27","close":6.9558},{"date":"2025-03-28","close":6.7462},{"date":"2025-03-31","close":6.6763},{"date":"2025-04-01","close":6.6165},{"date":"2025-04-02","close":6.6763},{"date":"2025-04-03","close":6.4268},{"date":"2025-04-04","close":5.5686},{"date":"2025-04-07","close":5.4289},{"date":"2025-04-08","close":5.2293},{"date":"2025-04-09","close":5.9179},{"date":"2025-04-10","close":6.0077},{"date":"2025-04-11","close":6.2771},{"date":"2025-04-14","close":6.6364},{"date":"2025-04-15","close":6.5865},{"date":"2025-04-16","close":6.6863},{"date":"2025-04-17","close":6.5067},{"date":"2025-04-21","close":6.4468},{"date":"2025-04-22","close":6.0776},{"date":"2025-04-23","close":6.1873},{"date":"2025-04-24","close":6.2272},{"date":"2025-04-25","close":6.1773},{"date":"2025-04-28","close":6.2272},{"date":"2025-04-29","close":6.2372},{"date":"2025-04-30","close":6.2472},{"date":"2025-05-01","close":5.868},{"date":"2025-05-02","close":5.8979},{"date":"2025-05-05","close":6.0177},{"date":"2025-05-06","close":6.3769},{"date":"2025-05-07","close":6.2472},{"date":"2025-05-08","close":5.4987},{"date":"2025-05-09","close":5.8879},{"date":"2025-05-12","close":5.8181},{"date":"2025-05-13","close":5.7881},{"date":"2025-05-14","close":5.6185},{"date":"2025-05-15","close":5.6484},{"date":"2025-05-16","close":5.6035},{"date":"2025-05-19","close":5.6734},{"date":"2025-05-20","close":5.9131},{"date":"2025-05-21","close":5.9531},{"date":"2025-05-22","close":5.8632},{"date":"2025-05-23","close":5.8832},{"date":"2025-05-27","close":6.1628},{"date":"2025-05-28","close":6.3226},{"date":"2025-05-29","close":6.1229},{"date":"2025-05-30","close":6.1628},{"date":"2025-06-02","close":6.872},{"date":"2025-06-03","close":7.0418},{"date":"2025-06-04","close":7.2715},{"date":"2025-06-05","close":8.4002},{"date":"2025-06-06","close":8.2604},{"date":"2025-06-09","close":8.3203},{"date":"2025-06-10","close":8.3603},{"date":"2025-06-11","close":8.3303},{"date":"2025-06-12","close":8.2304},{"date":"2025-06-13","close":8.3303},{"date":"2025-06-16","close":8.2604},{"date":"2025-06-17","close":8.5401},{"date":"2025-06-18","close":8.3403},{"date":"2025-06-20","close":8.0906},{"date":"2025-06-23","close":8.0806},{"date":"2025-06-24","close":8.0506},{"date":"2025-06-25","close":8.1405},{"date":"2025-06-26","close":8.3703},{"date":"2025-06-27","close":8.0107},{"date":"2025-06-30","close":8.2604},{"date":"2025-07-01","close":8.3503},{"date":"2025-07-02","close":8.5001},{"date":"2025-07-03","close":8.4502},{"date":"2025-07-07","close":8.6799},{"date":"2025-07-08","close":7.9807},{"date":"2025-07-09","close":8.4202},{"date":"2025-07-10","close":8.63},{"date":"2025-07-11","close":9.2592},{"date":"2025-07-14","close":9.1394},{"date":"2025-07-15","close":8.9196},{"date":"2025-07-16","close":8.63},{"date":"2025-07-17","close":8.4702},{"date":"2025-07-18","close":8.2704},{"date":"2025-07-21","close":8.6799},{"date":"2025-07-22","close":8.8397},{"date":"2025-07-23","close":8.8098},{"date":"2025-07-24","close":8.6599},{"date":"2025-07-25","close":8.56},{"date":"2025-07-28","close":8.3403},{"date":"2025-07-29","close":8.366},{"date":"2025-07-30","close":8.0669},{"date":"2025-07-31","close":7.9273},{"date":"2025-08-01","close":7.8076},{"date":"2025-08-04","close":8.1666},{"date":"2025-08-05","close":8.3261},{"date":"2025-08-06","close":8.356},{"date":"2025-08-07","close":8.705},{"date":"2025-08-08","close":8.5854},{"date":"2025-08-11","close":8.715},{"date":"2025-08-12","close":8.9244},{"date":"2025-08-13","close":8.9144},{"date":"2025-08-14","close":8.8347},{"date":"2025-08-15","close":8.8247},{"date":"2025-08-18","close":8.7748},{"date":"2025-08-19","close":8.3361},{"date":"2025-08-20","close":8.5056},{"date":"2025-08-21","close":8.6851},{"date":"2025-08-22","close":8.9743},{"date":"2025-08-25","close":8.8845},{"date":"2025-08-26","close":8.9842},{"date":"2025-08-27","close":9.054},{"date":"2025-08-28","close":8.9344},{"date":"2025-08-29","close":9.1187},{"date":"2025-09-02","close":9.5876},{"date":"2025-09-03","close":9.4479},{"date":"2025-09-04","close":9.0488},{"date":"2025-09-05","close":9.1286},{"date":"2025-09-08","close":9.418},{"date":"2025-09-09","close":9.1187},{"date":"2025-09-10","close":9.408},{"date":"2025-09-11","close":10.3657},{"date":"2025-09-12","close":10.5154},{"date":"2025-09-15","close":10.7648},{"date":"2025-09-16","close":10.3458},{"date":"2025-09-17","close":10.0265},{"date":"2025-09-18","close":9.9168},{"date":"2025-09-19","close":10.5952},{"date":"2025-09-22","close":12.1116},{"date":"2025-09-23","close":11.7724},{"date":"2025-09-24","close":11.3834},{"date":"2025-09-25","close":11.6427},{"date":"2025-09-26","close":12.1116},{"date":"2025-09-29","close":12.381},{"date":"2025-09-30","close":12.2613},{"date":"2025-10-01","close":12.2314},{"date":"2025-10-02","close":12.0318},{"date":"2025-10-03","close":12.0817},{"date":"2025-10-06","close":12.81},{"date":"2025-10-07","close":12.6604},{"date":"2025-10-08","close":14.097},{"date":"2025-10-09","close":13.7079},{"date":"2025-10-10","close":13.2091},{"date":"2025-10-13","close":13.9673},{"date":"2025-10-14","close":13.7777},{"date":"2025-10-15","close":14.8353},{"date":"2025-10-16","close":15.2942},{"date":"2025-10-17","close":13.9972},{"date":"2025-10-20","close":14.3265},{"date":"2025-10-21","close":12.7202},{"date":"2025-10-22","close":12.6304},{"date":"2025-10-23","close":12.8599},{"date":"2025-10-24","close":12.81},{"date":"2025-10-27","close":12.4109},{"date":"2025-10-28","close":12.7202},{"date":"2025-10-29","close":12.6105},{"date":"2025-10-30","close":12.9896},{"date":"2025-10-31","close":12.7402},{"date":"2025-11-03","close":12.4908},{"date":"2025-11-04","close":11.533},{"date":"2025-11-05","close":10.6451},{"date":"2025-11-06","close":10.8745},{"date":"2025-11-07","close":11.3834},{"date":"2025-11-10","close":11.8523},{"date":"2025-11-11","close":11.9121},{"date":"2025-11-12","close":12.5406},{"date":"2025-11-13","close":12.1915},{"date":"2025-11-14","close":11.9871},{"date":"2025-11-17","close":11.528},{"date":"2025-11-18","close":11.6777},{"date":"2025-11-19","close":11.8175},{"date":"2025-11-20","close":10.999},{"date":"2025-11-21","close":11.0988},{"date":"2025-11-24","close":12.037},{"date":"2025-11-25","close":12.3864},{"date":"2025-11-26","close":13.4843},{"date":"2025-11-28","close":15.201},{"date":"2025-12-01","close":15.4905},{"date":"2025-12-02","close":15.8797},{"date":"2025-12-03","close":15.6601},{"date":"2025-12-04","close":14.9914},{"date":"2025-12-05","close":15.0313},{"date":"2025-12-08","close":14.3426},{"date":"2025-12-09","close":15.3707},{"date":"2025-12-10","close":15.6601},{"date":"2025-12-11","close":16.778},{"date":"2025-12-12","close":15.9097},{"date":"2025-12-15","close":16.0095},{"date":"2025-12-16","close":16.3688},{"date":"2025-12-17","close":16.3488},{"date":"2025-12-18","close":16.1193},{"date":"2025-12-19","close":16.6582},{"date":"2025-12-22","close":17.4866},{"date":"2025-12-23","close":17.3469},{"date":"2025-12-24","close":17.1772},{"date":"2025-12-26","close":17.3868},{"date":"2025-12-29","close":16.6682},{"date":"2025-12-30","close":16.8978},{"date":"2025-12-31","close":16.6283},{"date":"2026-01-02","close":16.0294},{"date":"2026-01-05","close":17.0076},{"date":"2026-01-06","close":18.6844},{"date":"2026-01-07","close":17.9059},{"date":"2026-01-08","close":17.8659},{"date":"2026-01-09","close":18.874},{"date":"2026-01-12","close":20.1815},{"date":"2026-01-13","close":19.8122},{"date":"2026-01-14","close":19.7923},{"date":"2026-01-15","close":20.3013},{"date":"2026-01-16","close":21.4591},{"date":"2026-01-20","close":22.4172},{"date":"2026-01-21","close":22.1577},{"date":"2026-01-22","close":24.1739},{"date":"2026-01-23","close":25.3916},{"date":"2026-01-26","close":25.671},{"date":"2026-01-27","close":25.671},{"date":"2026-01-28","close":26.1801},{"date":"2026-01-29","close":25.1221},{"date":"2026-01-30","close":20.8003},{"date":"2026-02-02","close":20.3612},{"date":"2026-02-03","close":21.998},{"date":"2026-02-04","close":22.3873},{"date":"2026-02-05","close":20.2115},{"date":"2026-02-06","close":21.9481},{"date":"2026-02-09","close":23.7048},{"date":"2026-02-10","close":23.7447},{"date":"2026-02-11","close":23.7647},{"date":"2026-02-12","close":21.5489},{"date":"2026-02-13","close":22.9163},{"date":"2026-02-17","close":21.509},{"date":"2026-02-18","close":22.557},{"date":"2026-02-19","close":24.7328},{"date":"2026-02-20","close":27.4976},{"date":"2026-02-23","close":28.5456},{"date":"2026-02-24","close":29.4538},{"date":"2026-02-25","close":29.354},{"date":"2026-02-26","close":31.0408},{"date":"2026-02-27","close":31.9574},{"date":"2026-03-02","close":31.548},{"date":"2026-03-03","close":28.3233},{"date":"2026-03-04","close":28.6029},{"date":"2026-03-05","close":26.2268},{"date":"2026-03-06","close":25.7875},{"date":"2026-03-09","close":26.097},{"date":"2026-03-10","close":26.6761},{"date":"2026-03-11","close":25.6677},{"date":"2026-03-12","close":24.5895},{"date":"2026-03-13","close":22.5229},{"date":"2026-03-16","close":22.1735},{"date":"2026-03-17","close":21.7042},{"date":"2026-03-18","close":20.3165},{"date":"2026-03-19","close":18.9188},{"date":"2026-03-20","close":18.24},{"date":"2026-03-23","close":19.1684},{"date":"2026-03-24","close":20.0669},{"date":"2026-03-25","close":20.7458},{"date":"2026-03-26","close":19.2882},{"date":"2026-03-27","close":20.646},{"date":"2026-03-30","close":19.6177},{"date":"2026-03-31","close":21.4447},{"date":"2026-04-01","close":22.1335},{"date":"2026-04-02","close":21.8041},{"date":"2026-04-06","close":21.3648},{"date":"2026-04-07","close":21.225},{"date":"2026-04-08","close":20.8756},{"date":"2026-04-09","close":20.5561},{"date":"2026-04-10","close":20.5462},{"date":"2026-04-13","close":20.7458},{"date":"2026-04-14","close":21.4946},{"date":"2026-04-15","close":21.1252},{"date":"2026-04-16","close":21.0154},{"date":"2026-04-17","close":21.4547},{"date":"2026-04-20","close":21.4846},{"date":"2026-04-21","close":20.047},{"date":"2026-04-22","close":20.8756},{"date":"2026-04-23","close":20.2167},{"date":"2026-04-24","close":20.5262},{"date":"2026-04-27","close":20.4463},{"date":"2026-04-28","close":19.4679},{"date":"2026-04-29","close":18.9188},{"date":"2026-04-30","close":19.6776},{"date":"2026-05-01","close":19.8174},{"date":"2026-05-04","close":19.3481},{"date":"2026-05-05","close":19.0686},{"date":"2026-05-06","close":21.1452},{"date":"2026-05-07","close":21.3349},{"date":"2026-05-08","close":21.824},{"date":"2026-05-11","close":23.5412},{"date":"2026-05-12","close":24.1702},{"date":"2026-05-13","close":23.9406},{"date":"2026-05-14","close":22.6227},{"date":"2026-05-15","close":20.3864},{"date":"2026-05-18","close":19.6975},{"date":"2026-05-19","close":18.7691},{"date":"2026-05-20","close":19.9243},{"date":"2026-05-21","close":19.8843},{"date":"2026-05-22","close":19.4347},{"date":"2026-05-26","close":20.264},{"date":"2026-05-27","close":19.6545},{"date":"2026-05-28","close":20.5638},{"date":"2026-05-29","close":21.0634},{"date":"2026-06-01","close":20.8136},{"date":"2026-06-02","close":20.9734},{"date":"2026-06-03","close":19.7544},{"date":"2026-06-04","close":19.7544},{"date":"2026-06-05","close":16.9766},{"date":"2026-06-08","close":17.1565},{"date":"2026-06-09","close":16.527},{"date":"2026-06-10","close":15.6976},{"date":"2026-06-11","close":16.9067},{"date":"2026-06-12","close":17.6361},{"date":"2026-06-15","close":18.8851},{"date":"2026-06-16","close":19.4047},{"date":"2026-06-17","close":18.5354},{"date":"2026-06-18","close":17.9858},{"date":"2026-06-22","close":17.706},{"date":"2026-06-23","close":16.487},{"date":"2026-06-24","close":16.0473},{"date":"2026-06-25","close":16.487},{"date":"2026-06-26","close":16.8767},{"date":"2026-06-29","close":16.7967},{"date":"2026-06-30","close":16.9466},{"date":"2026-07-01","close":17.0266},{"date":"2026-07-02","close":17.8059},{"date":"2026-07-06","close":17.2963},{"date":"2026-07-07","close":16.437},{"date":"2026-07-08","close":15.7875},{"date":"2026-07-09","close":17.1465},{"date":"2026-07-10","close":16.9366},{"date":"2026-07-13","close":16.3871},{"date":"2026-07-14","close":16.9166},{"date":"2026-07-15","close":16.8267},{"date":"2026-07-16","close":15.8675},{"date":"2026-07-17","close":15.7975},{"date":"2026-07-20","close":15.8375},{"date":"2026-07-21","close":16.8567},{"date":"2026-07-22","close":17.2963},{"date":"2026-07-23","close":16.437},{"date":"2026-07-24","close":16.2971},{"date":"2026-07-27","close":16.2072},{"date":"2026-07-28","close":15.6776},{"date":"2026-07-29","close":15.208},{"date":"2026-07-30","close":15.6776},{"date":"2026-07-31","close":15.0181},{"date":"2026-08-03","close":15.6876},{"date":"2026-08-04","close":16.477},{"date":"2026-08-05","close":17.5961},{"date":"2026-08-06","close":17.2664},{"date":"2026-08-07","close":18.3855},{"date":"2026-08-10","close":18.8351},{"date":"2026-08-11","close":18.945},{"date":"2026-08-12","close":19.1449},{"date":"2026-08-13","close":18.7652},{"date":"2026-08-14","close":19.26},{"date":"2026-08-17","close":19.57},{"date":"2026-08-18","close":18.48},{"date":"2026-08-19","close":20.85},{"date":"2026-08-20","close":21.19},{"date":"2026-08-21","close":21.09},{"date":"2026-08-24","close":20.83},{"date":"2026-08-25","close":21.24},{"date":"2026-08-26","close":20.99},{"date":"2026-08-27","close":21.74},{"date":"2026-08-28","close":20.76},{"date":"2026-08-31","close":20.59},{"date":"2026-09-01","close":19.86},{"date":"2026-09-02","close":21.2},{"date":"2026-09-03","close":21.39},{"date":"2026-09-04","close":20.97},{"date":"2026-09-08","close":20.75},{"date":"2026-09-09","close":21.18},{"date":"2026-09-10","close":20.15},{"date":"2026-09-11","close":19.56},{"date":"2026-09-14","close":18.8},{"date":"2026-09-15","close":18.64},{"date":"2026-09-16","close":18.33},{"date":"2026-09-17","close":19.49},{"date":"2026-09-18","close":19.84},{"date":"2026-09-21","close":19.31},{"date":"2026-09-22","close":20.32},{"date":"2026-09-23","close":19.05},{"date":"2026-09-24","close":18.76},{"date":"2026-09-25","close":19.01},{"date":"2026-09-28","close":17.95},{"date":"2026-09-29","close":18.08},{"date":"2026-09-30","close":17.69},{"date":"2026-10-01","close":17.66},{"date":"2026-10-02","close":17.67},{"date":"2026-10-05","close":17.51},{"date":"2026-10-06","close":17.54},{"date":"2026-10-07","close":16.65},{"date":"2026-10-08","close":16.98},{"date":"2026-10-09","close":17.28},{"date":"2026-10-12","close":16.99},{"date":"2026-10-13","close":16.33},{"date":"2026-10-14","close":15.25},{"date":"2026-10-15","close":16.09},{"date":"2026-10-16","close":15.98},{"date":"2026-10-19","close":15.98},{"date":"2026-10-20","close":15.99},{"date":"2026-10-21","close":16.09},{"date":"2026-10-22","close":15.12},{"date":"2026-10-23","close":14.765}],"chart_data":[{"date":"2024-10-23","open":7.64,"high":7.79,"low":7.56,"close":7.76,"volume":12199354,"rsi_14":76.28,"sma_20":6.62,"sma_60":5.89,"sma_120":6.25},{"date":"2024-10-24","open":7.86,"high":7.91,"low":7.52,"close":7.79,"volume":12514734,"rsi_14":76.36,"sma_20":6.69,"sma_60":5.92,"sma_120":6.26},{"date":"2024-10-25","open":7.72,"high":7.81,"low":7.5,"close":7.64,"volume":9485468,"rsi_14":76.92,"sma_20":6.76,"sma_60":5.96,"sma_120":6.27},{"date":"2024-10-28","open":7.55,"high":7.74,"low":7.55,"close":7.63,"volume":7330913,"rsi_14":75.94,"sma_20":6.84,"sma_60":6.0,"sma_120":6.27},{"date":"2024-10-29","open":7.76,"high":8.02,"low":7.73,"close":7.91,"volume":9235527,"rsi_14":79.31,"sma_20":6.93,"sma_60":6.06,"sma_120":6.28},{"date":"2024-10-30","open":7.74,"high":7.78,"low":7.5,"close":7.66,"volume":9467749,"rsi_14":69.75,"sma_20":6.99,"sma_60":6.1,"sma_120":6.28},{"date":"2024-10-31","open":7.43,"high":7.43,"low":7.14,"close":7.35,"volume":13918038,"rsi_14":64.05,"sma_20":7.04,"sma_60":6.14,"sma_120":6.28},{"date":"2024-11-01","open":7.44,"high":7.5,"low":7.14,"close":7.15,"volume":9330404,"rsi_14":60.0,"sma_20":7.08,"sma_60":6.18,"sma_120":6.28},{"date":"2024-11-04","open":7.24,"high":7.24,"low":6.91,"close":6.97,"volume":7339210,"rsi_14":56.21,"sma_20":7.12,"sma_60":6.21,"sma_120":6.28},{"date":"2024-11-05","open":7.02,"high":7.12,"low":6.83,"close":6.87,"volume":7196011,"rsi_14":55.88,"sma_20":7.16,"sma_60":6.24,"sma_120":6.27},{"date":"2024-11-06","open":6.43,"high":6.73,"low":6.34,"close":6.53,"volume":14078488,"rsi_14":53.22,"sma_20":7.17,"sma_60":6.26,"sma_120":6.27},{"date":"2024-11-07","open":6.82,"high":6.85,"low":6.56,"close":6.73,"volume":10053166,"rsi_14":40.36,"sma_20":7.18,"sma_60":6.29,"sma_120":6.26},{"date":"2024-11-08","open":6.61,"high":6.66,"low":6.38,"close":6.44,"volume":7863712,"rsi_14":30.0,"sma_20":7.18,"sma_60":6.3,"sma_120":6.24},{"date":"2024-11-11","open":6.14,"high":6.27,"low":5.96,"close":6.19,"volume":13933463,"rsi_14":18.68,"sma_20":7.16,"sma_60":6.31,"sma_120":6.23},{"date":"2024-11-12","open":6.13,"high":6.28,"low":6.09,"close":6.28,"volume":11439934,"rsi_14":22.3,"sma_20":7.15,"sma_60":6.32,"sma_120":6.22},{"date":"2024-11-13","open":6.35,"high":6.4,"low":6.11,"close":6.16,"volume":9788269,"rsi_14":20.5,"sma_20":7.13,"sma_60":6.33,"sma_120":6.22},{"date":"2024-11-14","open":6.1,"high":6.56,"low":6.09,"close":6.42,"volume":14944831,"rsi_14":28.97,"sma_20":7.14,"sma_60":6.34,"sma_120":6.21},{"date":"2024-11-15","open":6.49,"high":6.6,"low":6.24,"close":6.32,"volume":26871676,"rsi_14":28.0,"sma_20":7.09,"sma_60":6.35,"sma_120":6.2},{"date":"2024-11-18","open":6.63,"high":6.77,"low":6.53,"close":6.59,"volume":9044545,"rsi_14":27.76,"sma_20":7.04,"sma_60":6.36,"sma_120":6.19},{"date":"2024-11-19","open":6.62,"high":6.65,"low":6.43,"close":6.64,"volume":7862568,"rsi_14":31.54,"sma_20":6.98,"sma_60":6.38,"sma_120":6.19},{"date":"2024-11-20","open":6.53,"high":6.63,"low":6.4,"close":6.52,"volume":8375869,"rsi_14":33.85,"sma_20":6.92,"sma_60":6.39,"sma_120":6.18},{"date":"2024-11-21","open":6.57,"high":6.59,"low":6.36,"close":6.42,"volume":7769134,"rsi_14":35.2,"sma_20":6.85,"sma_60":6.41,"sma_120":6.18},{"date":"2024-11-22","open":6.47,"high":6.48,"low":6.28,"close":6.29,"volume":9315678,"rsi_14":35.92,"sma_20":6.78,"sma_60":6.42,"sma_120":6.18},{"date":"2024-11-25","open":6.08,"high":6.15,"low":5.99,"close":6.06,"volume":8714512,"rsi_14":34.11,"sma_20":6.7,"sma_60":6.43,"sma_120":6.17},{"date":"2024-11-26","open":6.07,"high":6.15,"low":6.0,"close":6.12,"volume":6773333,"rsi_14":40.87,"sma_20":6.61,"sma_60":6.44,"sma_120":6.17},{"date":"2024-11-27","open":6.18,"high":6.28,"low":6.1,"close":6.12,"volume":8581694,"rsi_14":35.24,"sma_20":6.53,"sma_60":6.45,"sma_120":6.16},{"date":"2024-11-29","open":6.21,"high":6.28,"low":6.07,"close":6.09,"volume":5139285,"rsi_14":40.22,"sma_20":6.47,"sma_60":6.47,"sma_120":6.16},{"date":"2024-12-02","open":6.02,"high":6.1,"low":5.87,"close":5.92,"volume":7648263,"rsi_14":42.29,"sma_20":6.41,"sma_60":6.5,"sma_120":6.16},{"date":"2024-12-03","open":5.98,"high":6.36,"low":5.98,"close":6.32,"volume":11258122,"rsi_14":50.97,"sma_20":6.37,"sma_60":6.52,"sma_120":6.16},{"date":"2024-12-04","open":6.29,"high":6.44,"low":6.22,"close":6.25,"volume":8191068,"rsi_14":52.24,"sma_20":6.34,"sma_60":6.55,"sma_120":6.16},{"date":"2024-12-05","open":6.23,"high":6.29,"low":6.08,"close":6.18,"volume":6752391,"rsi_14":43.09,"sma_20":6.32,"sma_60":6.57,"sma_120":6.16},{"date":"2024-12-06","open":6.19,"high":6.19,"low":5.97,"close":6.07,"volume":7470993,"rsi_14":43.09,"sma_20":6.29,"sma_60":6.57,"sma_120":6.16},{"date":"2024-12-09","open":6.4,"high":6.83,"low":6.33,"close":6.47,"volume":11024955,"rsi_14":46.91,"sma_20":6.29,"sma_60":6.58,"sma_120":6.17},{"date":"2024-12-10","open":6.55,"high":6.6,"low":6.35,"close":6.38,"volume":7364574,"rsi_14":43.43,"sma_20":6.3,"sma_60":6.58,"sma_120":6.17},{"date":"2024-12-11","open":6.46,"high":6.76,"low":6.4,"close":6.66,"volume":10183748,"rsi_14":53.27,"sma_20":6.32,"sma_60":6.59,"sma_120":6.17},{"date":"2024-12-12","open":6.38,"high":6.49,"low":6.16,"close":6.18,"volume":9610315,"rsi_14":45.24,"sma_20":6.32,"sma_60":6.6,"sma_120":6.17},{"date":"2024-12-13","open":6.08,"high":6.11,"low":5.94,"close":6.01,"volume":8987971,"rsi_14":44.53,"sma_20":6.3,"sma_60":6.6,"sma_120":6.17},{"date":"2024-12-16","open":6.02,"high":6.06,"low":5.83,"close":5.9,"volume":9280531,"rsi_14":46.72,"sma_20":6.28,"sma_60":6.59,"sma_120":6.17},{"date":"2024-12-17","open":5.77,"high":5.87,"low":5.72,"close":5.85,"volume":9310175,"rsi_14":44.44,"sma_20":6.24,"sma_60":6.59,"sma_120":6.17},{"date":"2024-12-18","open":5.81,"high":5.84,"low":5.45,"close":5.48,"volume":14105022,"rsi_14":38.57,"sma_20":6.18,"sma_60":6.57,"sma_120":6.17},{"date":"2024-12-19","open":5.48,"high":5.57,"low":5.4,"close":5.43,"volume":7217973,"rsi_14":38.3,"sma_20":6.13,"sma_60":6.56,"sma_120":6.16},{"date":"2024-12-20","open":5.51,"high":5.64,"low":5.42,"close":5.44,"volume":13564024,"rsi_14":40.98,"sma_20":6.08,"sma_60":6.54,"sma_120":6.16},{"date":"2024-12-23","open":5.4,"high":5.53,"low":5.39,"close":5.49,"volume":9379559,"rsi_14":32.03,"sma_20":6.04,"sma_60":6.53,"sma_120":6.16},{"date":"2024-12-24","open":5.53,"high":5.57,"low":5.44,"close":5.56,"volume":5144007,"rsi_14":35.06,"sma_20":6.02,"sma_60":6.52,"sma_120":6.15},{"date":"2024-12-26","open":5.53,"high":5.79,"low":5.52,"close":5.66,"volume":5211234,"rsi_14":38.89,"sma_20":5.99,"sma_60":6.51,"sma_120":6.14},{"date":"2024-12-27","open":5.54,"high":5.58,"low":5.44,"close":5.52,"volume":8582615,"rsi_14":38.4,"sma_20":5.96,"sma_60":6.5,"sma_120":6.13},{"date":"2024-12-30","open":5.43,"high":5.52,"low":5.33,"close":5.37,"volume":13619552,"rsi_14":24.06,"sma_20":5.93,"sma_60":6.48,"sma_120":6.13},{"date":"2024-12-31","open":5.36,"high":5.52,"low":5.35,"close":5.47,"volume":10343274,"rsi_14":28.64,"sma_20":5.9,"sma_60":6.47,"sma_120":6.12},{"date":"2025-01-02","open":5.58,"high":5.97,"low":5.56,"close":5.93,"volume":13726395,"rsi_14":34.2,"sma_20":5.88,"sma_60":6.46,"sma_120":6.11},{"date":"2025-01-03","open":5.92,"high":5.97,"low":5.71,"close":5.77,"volume":12646999,"rsi_14":39.7,"sma_20":5.86,"sma_60":6.45,"sma_120":6.1},{"date":"2025-01-06","open":5.84,"high":5.96,"low":5.68,"close":5.76,"volume":11556329,"rsi_14":43.17,"sma_20":5.84,"sma_60":6.45,"sma_120":6.1},{"date":"2025-01-07","open":5.89,"high":6.14,"low":5.84,"close":5.91,"volume":17359374,"rsi_14":50.27,"sma_20":5.83,"sma_60":6.43,"sma_120":6.09},{"date":"2025-01-08","open":5.93,"high":5.97,"low":5.72,"close":5.86,"volume":14409885,"rsi_14":50.27,"sma_20":5.8,"sma_60":6.42,"sma_120":6.09},{"date":"2025-01-10","open":6.03,"high":6.03,"low":5.78,"close":5.83,"volume":14494781,"rsi_14":61.44,"sma_20":5.77,"sma_60":6.41,"sma_120":6.09},{"date":"2025-01-13","open":5.73,"high":5.73,"low":5.52,"close":5.53,"volume":12186338,"rsi_14":52.81,"sma_20":5.72,"sma_60":6.4,"sma_120":6.08},{"date":"2025-01-14","open":5.57,"high":5.93,"low":5.57,"close":5.82,"volume":16056278,"rsi_14":59.22,"sma_20":5.7,"sma_60":6.38,"sma_120":6.08},{"date":"2025-01-15","open":6.02,"high":6.05,"low":5.53,"close":5.62,"volume":24596866,"rsi_14":52.94,"sma_20":5.68,"sma_60":6.37,"sma_120":6.08},{"date":"2025-01-16","open":5.66,"high":5.76,"low":5.53,"close":5.54,"volume":17050517,"rsi_14":49.55,"sma_20":5.66,"sma_60":6.34,"sma_120":6.07},{"date":"2025-01-17","open":5.47,"high":5.91,"low":5.38,"close":5.82,"volume":18401069,"rsi_14":53.33,"sma_20":5.66,"sma_60":6.31,"sma_120":6.07},{"date":"2025-01-21","open":5.84,"high":6.08,"low":5.7,"close":5.71,"volume":17447363,"rsi_14":54.01,"sma_20":5.67,"sma_60":6.28,"sma_120":6.07},{"date":"2025-01-22","open":5.75,"high":5.78,"low":5.55,"close":5.59,"volume":14102001,"rsi_14":54.7,"sma_20":5.68,"sma_60":6.24,"sma_120":6.07},{"date":"2025-01-23","open":5.46,"high":5.65,"low":5.45,"close":5.59,"volume":17855980,"rsi_14":52.68,"sma_20":5.69,"sma_60":6.21,"sma_120":6.06},{"date":"2025-01-24","open":5.75,"high":5.8,"low":5.58,"close":5.6,"volume":17691808,"rsi_14":40.78,"sma_20":5.69,"sma_60":6.17,"sma_120":6.07},{"date":"2025-01-27","open":5.5,"high":5.5,"low":5.18,"close":5.25,"volume":19052336,"rsi_14":36.87,"sma_20":5.68,"sma_60":6.13,"sma_120":6.07},{"date":"2025-01-28","open":5.3,"high":5.39,"low":5.12,"close":5.32,"volume":19193727,"rsi_14":39.22,"sma_20":5.66,"sma_60":6.09,"sma_120":6.07},{"date":"2025-01-29","open":5.32,"high":5.59,"low":5.32,"close":5.52,"volume":20366119,"rsi_14":40.67,"sma_20":5.66,"sma_60":6.05,"sma_120":6.08},{"date":"2025-01-30","open":5.75,"high":6.02,"low":5.73,"close":5.97,"volume":22350122,"rsi_14":52.21,"sma_20":5.69,"sma_60":6.03,"sma_120":6.09},{"date":"2025-01-31","open":5.95,"high":6.0,"low":5.64,"close":5.68,"volume":19693853,"rsi_14":47.27,"sma_20":5.7,"sma_60":6.0,"sma_120":6.09},{"date":"2025-02-03","open":5.64,"high":5.9,"low":5.57,"close":5.69,"volume":17833759,"rsi_14":53.25,"sma_20":5.69,"sma_60":5.98,"sma_120":6.1},{"date":"2025-02-04","open":5.85,"high":6.23,"low":5.8,"close":6.14,"volume":25136670,"rsi_14":56.11,"sma_20":5.71,"sma_60":5.97,"sma_120":6.11},{"date":"2025-02-05","open":6.13,"high":6.21,"low":5.92,"close":6.0,"volume":25087376,"rsi_14":57.42,"sma_20":5.72,"sma_60":5.96,"sma_120":6.11},{"date":"2025-02-06","open":6.0,"high":6.01,"low":5.76,"close":5.8,"volume":15474968,"rsi_14":54.85,"sma_20":5.71,"sma_60":5.95,"sma_120":6.12},{"date":"2025-02-07","open":5.93,"high":5.97,"low":5.58,"close":5.61,"volume":21973625,"rsi_14":45.95,"sma_20":5.7,"sma_60":5.93,"sma_120":6.12},{"date":"2025-02-10","open":5.8,"high":5.91,"low":5.63,"close":5.68,"volume":16704186,"rsi_14":49.41,"sma_20":5.69,"sma_60":5.92,"sma_120":6.12},{"date":"2025-02-11","open":5.6,"high":5.7,"low":5.5,"close":5.59,"volume":13995232,"rsi_14":50.0,"sma_20":5.7,"sma_60":5.91,"sma_120":6.12},{"date":"2025-02-12","open":5.57,"high":5.91,"low":5.56,"close":5.77,"volume":18883240,"rsi_14":53.33,"sma_20":5.69,"sma_60":5.91,"sma_120":6.12},{"date":"2025-02-13","open":5.77,"high":5.77,"low":5.59,"close":5.68,"volume":18354342,"rsi_14":51.44,"sma_20":5.7,"sma_60":5.89,"sma_120":6.12},{"date":"2025-02-14","open":5.94,"high":5.94,"low":5.38,"close":5.42,"volume":26162363,"rsi_14":53.16,"sma_20":5.69,"sma_60":5.88,"sma_120":6.11},{"date":"2025-02-18","open":5.5,"high":5.5,"low":5.31,"close":5.37,"volume":16930591,"rsi_14":50.94,"sma_20":5.67,"sma_60":5.86,"sma_120":6.11},{"date":"2025-02-19","open":5.33,"high":5.36,"low":5.22,"close":5.35,"volume":19293152,"rsi_14":46.59,"sma_20":5.65,"sma_60":5.84,"sma_120":6.11},{"date":"2025-02-20","open":5.38,"high":5.79,"low":5.3,"close":5.74,"volume":16096217,"rsi_14":45.27,"sma_20":5.66,"sma_60":5.82,"sma_120":6.11},{"date":"2025-02-21","open":5.65,"high":5.76,"low":5.48,"close":5.53,"volume":25381745,"rsi_14":46.81,"sma_20":5.66,"sma_60":5.81,"sma_120":6.11},{"date":"2025-02-24","open":5.59,"high":5.71,"low":5.39,"close":5.65,"volume":19340252,"rsi_14":49.19,"sma_20":5.66,"sma_60":5.8,"sma_120":6.11},{"date":"2025-02-25","open":5.59,"high":5.61,"low":5.3,"close":5.45,"volume":25122337,"rsi_14":34.39,"sma_20":5.67,"sma_60":5.79,"sma_120":6.11},{"date":"2025-02-26","open":5.49,"high":5.81,"low":5.42,"close":5.69,"volume":24815076,"rsi_14":43.29,"sma_20":5.69,"sma_60":5.78,"sma_120":6.11},{"date":"2025-02-27","open":5.59,"high":5.61,"low":5.32,"close":5.33,"volume":18909012,"rsi_14":40.49,"sma_20":5.68,"sma_60":5.77,"sma_120":6.11},{"date":"2025-02-28","open":5.21,"high":5.38,"low":5.15,"close":5.36,"volume":24700656,"rsi_14":44.35,"sma_20":5.65,"sma_60":5.75,"sma_120":6.11},{"date":"2025-03-03","open":5.53,"high":5.61,"low":5.32,"close":5.35,"volume":16812695,"rsi_14":42.41,"sma_20":5.63,"sma_60":5.74,"sma_120":6.12},{"date":"2025-03-04","open":5.41,"high":5.46,"low":5.08,"close":5.37,"volume":19676537,"rsi_14":44.7,"sma_20":5.61,"sma_60":5.73,"sma_120":6.13},{"date":"2025-03-05","open":5.37,"high":5.83,"low":5.37,"close":5.82,"volume":17372503,"rsi_14":50.82,"sma_20":5.6,"sma_60":5.72,"sma_120":6.14},{"date":"2025-03-06","open":5.71,"high":5.97,"low":5.71,"close":5.83,"volume":21657374,"rsi_14":52.97,"sma_20":5.59,"sma_60":5.72,"sma_120":6.14},{"date":"2025-03-07","open":5.79,"high":6.01,"low":5.71,"close":5.9,"volume":14330269,"rsi_14":60.83,"sma_20":5.59,"sma_60":5.71,"sma_120":6.14},{"date":"2025-03-10","open":5.78,"high":5.81,"low":5.44,"close":5.54,"volume":19841629,"rsi_14":53.23,"sma_20":5.59,"sma_60":5.7,"sma_120":6.14},{"date":"2025-03-11","open":5.68,"high":6.17,"low":5.66,"close":6.12,"volume":25352482,"rsi_14":62.5,"sma_20":5.61,"sma_60":5.69,"sma_120":6.14},{"date":"2025-03-12","open":6.13,"high":6.25,"low":6.07,"close":6.13,"volume":27235200,"rsi_14":57.14,"sma_20":5.64,"sma_60":5.68,"sma_120":6.14},{"date":"2025-03-13","open":6.15,"high":6.72,"low":6.15,"close":6.67,"volume":31974890,"rsi_14":68.9,"sma_20":5.68,"sma_60":5.69,"sma_120":6.14},{"date":"2025-03-14","open":6.78,"high":6.8,"low":6.59,"close":6.67,"volume":19780913,"rsi_14":67.6,"sma_20":5.73,"sma_60":5.7,"sma_120":6.15},{"date":"2025-03-17","open":6.69,"high":7.13,"low":6.69,"close":7.08,"volume":20163633,"rsi_14":76.3,"sma_20":5.81,"sma_60":5.72,"sma_120":6.16},{"date":"2025-03-18","open":7.31,"high":7.48,"low":7.17,"close":7.22,"volume":24514825,"rsi_14":75.5,"sma_20":5.9,"sma_60":5.74,"sma_120":6.17},{"date":"2025-03-19","open":7.17,"high":7.31,"low":7.02,"close":7.24,"volume":22870458,"rsi_14":85.98,"sma_20":6.0,"sma_60":5.77,"sma_120":6.17},{"date":"2025-03-20","open":7.03,"high":7.16,"low":6.94,"close":7.05,"volume":20597722,"rsi_14":80.07,"sma_20":6.06,"sma_60":5.8,"sma_120":6.18},{"date":"2025-03-21","open":6.9,"high":7.0,"low":6.74,"close":6.91,"volume":26921945,"rsi_14":76.53,"sma_20":6.13,"sma_60":5.82,"sma_120":6.18},{"date":"2025-03-24","open":6.91,"high":7.03,"low":6.82,"close":6.95,"volume":19099038,"rsi_14":76.69,"sma_20":6.2,"sma_60":5.85,"sma_120":6.19},{"date":"2025-03-25","open":7.2,"high":7.27,"low":6.85,"close":6.88,"volume":17927094,"rsi_14":70.54,"sma_20":6.27,"sma_60":5.87,"sma_120":6.19},{"date":"2025-03-26","open":6.91,"high":6.99,"low":6.75,"close":6.78,"volume":15013860,"rsi_14":67.79,"sma_20":6.32,"sma_60":5.89,"sma_120":6.2},{"date":"2025-03-27","open":6.93,"high":7.09,"low":6.79,"close":6.96,"volume":14737838,"rsi_14":69.06,"sma_20":6.4,"sma_60":5.91,"sma_120":6.2},{"date":"2025-03-28","open":7.0,"high":7.05,"low":6.67,"close":6.75,"volume":21118869,"rsi_14":73.0,"sma_20":6.47,"sma_60":5.94,"sma_120":6.21},{"date":"2025-03-31","open":6.75,"high":6.75,"low":6.39,"close":6.68,"volume":19363964,"rsi_14":63.21,"sma_20":6.54,"sma_60":5.96,"sma_120":6.21},{"date":"2025-04-01","open":6.66,"high":6.69,"low":6.46,"close":6.62,"volume":19427619,"rsi_14":61.29,"sma_20":6.6,"sma_60":5.97,"sma_120":6.21},{"date":"2025-04-02","open":6.57,"high":6.71,"low":6.45,"close":6.68,"volume":17152401,"rsi_14":50.3,"sma_20":6.64,"sma_60":5.98,"sma_120":6.22},{"date":"2025-04-03","open":6.09,"high":6.54,"low":6.02,"close":6.43,"volume":21784145,"rsi_14":43.81,"sma_20":6.67,"sma_60":5.99,"sma_120":6.22},{"date":"2025-04-04","open":6.09,"high":6.13,"low":5.48,"close":5.57,"volume":26985421,"rsi_14":18.41,"sma_20":6.66,"sma_60":5.99,"sma_120":6.21},{"date":"2025-04-07","open":5.49,"high":5.89,"low":5.23,"close":5.43,"volume":16472287,"rsi_14":12.55,"sma_20":6.65,"sma_60":5.98,"sma_120":6.2},{"date":"2025-04-08","open":5.74,"high":5.74,"low":5.17,"close":5.23,"volume":23587360,"rsi_14":10.89,"sma_20":6.61,"sma_60":5.97,"sma_120":6.19},{"date":"2025-04-09","open":5.43,"high":6.01,"low":5.38,"close":5.92,"volume":32756895,"rsi_14":31.6,"sma_20":6.6,"sma_60":5.98,"sma_120":6.19},{"date":"2025-04-10","open":5.87,"high":6.15,"low":5.79,"close":6.01,"volume":26358358,"rsi_14":35.1,"sma_20":6.56,"sma_60":5.98,"sma_120":6.18},{"date":"2025-04-11","open":6.3,"high":6.49,"low":6.2,"close":6.28,"volume":26368513,"rsi_14":39.69,"sma_20":6.54,"sma_60":5.99,"sma_120":6.18},{"date":"2025-04-14","open":6.18,"high":6.71,"low":6.17,"close":6.64,"volume":23105250,"rsi_14":46.61,"sma_20":6.52,"sma_60":6.01,"sma_120":6.18},{"date":"2025-04-15","open":6.69,"high":6.73,"low":6.52,"close":6.59,"volume":18732407,"rsi_14":47.28,"sma_20":6.49,"sma_60":6.02,"sma_120":6.17},{"date":"2025-04-16","open":6.82,"high":6.91,"low":6.36,"close":6.69,"volume":22468928,"rsi_14":46.04,"sma_20":6.46,"sma_60":6.04,"sma_120":6.16},{"date":"2025-04-17","open":6.57,"high":6.65,"low":6.44,"close":6.51,"volume":17880040,"rsi_14":46.45,"sma_20":6.44,"sma_60":6.05,"sma_120":6.15},{"date":"2025-04-21","open":6.75,"high":6.84,"low":6.29,"close":6.45,"volume":14973212,"rsi_14":46.59,"sma_20":6.41,"sma_60":6.07,"sma_120":6.14},{"date":"2025-04-22","open":6.49,"high":6.51,"low":6.07,"close":6.08,"volume":26341680,"rsi_14":42.66,"sma_20":6.37,"sma_60":6.07,"sma_120":6.12},{"date":"2025-04-23","open":5.94,"high":6.33,"low":5.93,"close":6.19,"volume":28001655,"rsi_14":43.43,"sma_20":6.33,"sma_60":6.09,"sma_120":6.11},{"date":"2025-04-24","open":6.28,"high":6.31,"low":6.12,"close":6.23,"volume":15445076,"rsi_14":47.16,"sma_20":6.31,"sma_60":6.1,"sma_120":6.1},{"date":"2025-04-25","open":6.04,"high":6.24,"low":5.99,"close":6.18,"volume":18116743,"rsi_14":61.25,"sma_20":6.27,"sma_60":6.12,"sma_120":6.08},{"date":"2025-04-28","open":6.17,"high":6.24,"low":6.07,"close":6.23,"volume":18529303,"rsi_14":65.27,"sma_20":6.24,"sma_60":6.12,"sma_120":6.07},{"date":"2025-04-29","open":6.19,"high":6.35,"low":6.15,"close":6.24,"volume":17391334,"rsi_14":70.78,"sma_20":6.22,"sma_60":6.13,"sma_120":6.07},{"date":"2025-04-30","open":6.11,"high":6.28,"low":6.09,"close":6.25,"volume":15988237,"rsi_14":59.43,"sma_20":6.2,"sma_60":6.14,"sma_120":6.06},{"date":"2025-05-01","open":6.09,"high":6.09,"low":5.85,"close":5.87,"volume":19998553,"rsi_14":46.57,"sma_20":6.16,"sma_60":6.13,"sma_120":6.05},{"date":"2025-05-02","open":5.95,"high":6.01,"low":5.74,"close":5.9,"volume":21397792,"rsi_14":39.44,"sma_20":6.13,"sma_60":6.13,"sma_120":6.05},{"date":"2025-05-05","open":6.08,"high":6.13,"low":5.81,"close":6.02,"volume":23215519,"rsi_14":30.13,"sma_20":6.16,"sma_60":6.13,"sma_120":6.04},{"date":"2025-05-06","open":6.18,"high":6.39,"low":6.04,"close":6.38,"volume":25243307,"rsi_14":44.39,"sma_20":6.2,"sma_60":6.15,"sma_120":6.04},{"date":"2025-05-07","open":6.19,"high":6.34,"low":6.07,"close":6.25,"volume":21943299,"rsi_14":38.42,"sma_20":6.26,"sma_60":6.16,"sma_120":6.04},{"date":"2025-05-08","open":6.26,"high":6.33,"low":5.49,"close":5.5,"volume":32855049,"rsi_14":29.55,"sma_20":6.23,"sma_60":6.16,"sma_120":6.03},{"date":"2025-05-09","open":5.62,"high":5.89,"low":5.49,"close":5.89,"volume":21791664,"rsi_14":40.0,"sma_20":6.23,"sma_60":6.16,"sma_120":6.03},{"date":"2025-05-12","open":5.76,"high":5.9,"low":5.62,"close":5.82,"volume":31721950,"rsi_14":44.8,"sma_20":6.21,"sma_60":6.16,"sma_120":6.03},{"date":"2025-05-13","open":5.85,"high":5.9,"low":5.65,"close":5.79,"volume":22943758,"rsi_14":41.74,"sma_20":6.16,"sma_60":6.17,"sma_120":6.02},{"date":"2025-05-14","open":5.69,"high":5.72,"low":5.51,"close":5.62,"volume":21358179,"rsi_14":38.04,"sma_20":6.11,"sma_60":6.17,"sma_120":6.01},{"date":"2025-05-15","open":5.64,"high":5.68,"low":5.48,"close":5.65,"volume":22079508,"rsi_14":39.53,"sma_20":6.06,"sma_60":6.17,"sma_120":6.0},{"date":"2025-05-16","open":5.52,"high":5.61,"low":5.48,"close":5.6,"volume":16813332,"rsi_14":37.55,"sma_20":6.02,"sma_60":6.17,"sma_120":6.0},{"date":"2025-05-19","open":5.62,"high":5.69,"low":5.54,"close":5.67,"volume":8471147,"rsi_14":39.0,"sma_20":5.98,"sma_60":6.17,"sma_120":5.99},{"date":"2025-05-20","open":5.68,"high":5.92,"low":5.57,"close":5.91,"volume":19566022,"rsi_14":43.97,"sma_20":5.97,"sma_60":6.18,"sma_120":5.99},{"date":"2025-05-21","open":5.94,"high":6.03,"low":5.82,"close":5.95,"volume":20054322,"rsi_14":51.61,"sma_20":5.96,"sma_60":6.19,"sma_120":5.99},{"date":"2025-05-22","open":5.91,"high":5.93,"low":5.71,"close":5.86,"volume":23757615,"rsi_14":49.21,"sma_20":5.94,"sma_60":6.19,"sma_120":5.98},{"date":"2025-05-23","open":5.91,"high":5.97,"low":5.76,"close":5.88,"volume":23515695,"rsi_14":47.13,"sma_20":5.92,"sma_60":6.2,"sma_120":5.98},{"date":"2025-05-27","open":5.85,"high":6.22,"low":5.82,"close":6.16,"volume":24448056,"rsi_14":45.34,"sma_20":5.92,"sma_60":6.21,"sma_120":5.98},{"date":"2025-05-28","open":6.16,"high":6.54,"low":6.08,"close":6.32,"volume":23179471,"rsi_14":51.46,"sma_20":5.92,"sma_60":6.23,"sma_120":5.99},{"date":"2025-05-29","open":6.43,"high":6.48,"low":6.1,"close":6.12,"volume":15747492,"rsi_14":66.85,"sma_20":5.92,"sma_60":6.24,"sma_120":5.98},{"date":"2025-05-30","open":6.05,"high":6.19,"low":5.99,"close":6.16,"volume":17015574,"rsi_14":59.06,"sma_20":5.93,"sma_60":6.25,"sma_120":5.98},{"date":"2025-06-02","open":6.4,"high":6.98,"low":6.38,"close":6.87,"volume":41835113,"rsi_14":74.65,"sma_20":5.98,"sma_60":6.26,"sma_120":5.99},{"date":"2025-06-03","open":6.8,"high":7.06,"low":6.75,"close":7.04,"volume":33524886,"rsi_14":77.53,"sma_20":6.03,"sma_60":6.28,"sma_120":6.0},{"date":"2025-06-04","open":7.07,"high":7.28,"low":7.05,"close":7.27,"volume":36294268,"rsi_14":85.41,"sma_20":6.08,"sma_60":6.31,"sma_120":6.0},{"date":"2025-06-05","open":7.78,"high":8.51,"low":7.76,"close":8.4,"volume":58527054,"rsi_14":90.09,"sma_20":6.18,"sma_60":6.35,"sma_120":6.02},{"date":"2025-06-06","open":8.43,"high":8.48,"low":8.08,"close":8.26,"volume":41769883,"rsi_14":87.78,"sma_20":6.32,"sma_60":6.38,"sma_120":6.03},{"date":"2025-06-09","open":8.48,"high":8.65,"low":8.29,"close":8.32,"volume":22795938,"rsi_14":87.75,"sma_20":6.44,"sma_60":6.41,"sma_120":6.05},{"date":"2025-06-10","open":8.38,"high":8.52,"low":8.25,"close":8.36,"volume":26884274,"rsi_14":87.01,"sma_20":6.57,"sma_60":6.44,"sma_120":6.07},{"date":"2025-06-11","open":8.39,"high":8.55,"low":8.17,"close":8.33,"volume":26993730,"rsi_14":86.06,"sma_20":6.7,"sma_60":6.46,"sma_120":6.09},{"date":"2025-06-12","open":8.37,"high":8.52,"low":8.22,"close":8.23,"volume":26706101,"rsi_14":85.8,"sma_20":6.83,"sma_60":6.48,"sma_120":6.11},{"date":"2025-06-13","open":8.27,"high":8.41,"low":8.09,"close":8.33,"volume":18790322,"rsi_14":86.14,"sma_20":6.96,"sma_60":6.5,"sma_120":6.13},{"date":"2025-06-16","open":8.29,"high":8.49,"low":8.18,"close":8.26,"volume":21942515,"rsi_14":83.02,"sma_20":7.1,"sma_60":6.52,"sma_120":6.16},{"date":"2025-06-17","open":8.48,"high":8.61,"low":8.29,"close":8.54,"volume":27645358,"rsi_14":83.64,"sma_20":7.24,"sma_60":6.54,"sma_120":6.18},{"date":"2025-06-18","open":8.52,"high":8.69,"low":8.29,"close":8.34,"volume":23178911,"rsi_14":83.64,"sma_20":7.36,"sma_60":6.57,"sma_120":6.21},{"date":"2025-06-20","open":8.22,"high":8.32,"low":7.92,"close":8.09,"volume":34160540,"rsi_14":77.49,"sma_20":7.47,"sma_60":6.59,"sma_120":6.23},{"date":"2025-06-23","open":8.11,"high":8.38,"low":8.02,"close":8.08,"volume":25882889,"rsi_14":71.53,"sma_20":7.58,"sma_60":6.61,"sma_120":6.25},{"date":"2025-06-24","open":7.87,"high":8.16,"low":7.82,"close":8.05,"volume":20714290,"rsi_14":68.91,"sma_20":7.69,"sma_60":6.63,"sma_120":6.27},{"date":"2025-06-25","open":8.05,"high":8.24,"low":7.99,"close":8.14,"volume":26505929,"rsi_14":67.19,"sma_20":7.79,"sma_60":6.65,"sma_120":6.29},{"date":"2025-06-26","open":8.24,"high":8.39,"low":8.05,"close":8.37,"volume":28431070,"rsi_14":49.08,"sma_20":7.89,"sma_60":6.68,"sma_120":6.32},{"date":"2025-06-27","open":7.99,"high":8.13,"low":7.92,"close":8.01,"volume":26322053,"rsi_14":43.24,"sma_20":7.98,"sma_60":6.7,"sma_120":6.33},{"date":"2025-06-30","open":8.03,"high":8.28,"low":7.95,"close":8.26,"volume":29004121,"rsi_14":48.53,"sma_20":8.09,"sma_60":6.73,"sma_120":6.35},{"date":"2025-07-01","open":8.44,"high":8.56,"low":8.23,"close":8.35,"volume":20154487,"rsi_14":49.76,"sma_20":8.16,"sma_60":6.76,"sma_120":6.38},{"date":"2025-07-02","open":8.47,"high":8.51,"low":8.21,"close":8.5,"volume":25061262,"rsi_14":53.85,"sma_20":8.23,"sma_60":6.81,"sma_120":6.4},{"date":"2025-07-03","open":8.46,"high":8.73,"low":8.41,"close":8.45,"volume":15179386,"rsi_14":55.09,"sma_20":8.29,"sma_60":6.86,"sma_120":6.42},{"date":"2025-07-07","open":8.35,"high":8.68,"low":8.23,"close":8.68,"volume":23834498,"rsi_14":57.64,"sma_20":8.31,"sma_60":6.92,"sma_120":6.44},{"date":"2025-07-08","open":8.69,"high":8.69,"low":7.95,"close":7.98,"volume":27213059,"rsi_14":45.21,"sma_20":8.29,"sma_60":6.95,"sma_120":6.46},{"date":"2025-07-09","open":8.05,"high":8.63,"low":8.04,"close":8.42,"volume":33996609,"rsi_14":48.05,"sma_20":8.3,"sma_60":6.99,"sma_120":6.48},{"date":"2025-07-10","open":8.5,"high":8.69,"low":8.22,"close":8.63,"volume":20998771,"rsi_14":54.69,"sma_20":8.31,"sma_60":7.03,"sma_120":6.51},{"date":"2025-07-11","open":8.9,"high":9.31,"low":8.75,"close":9.26,"volume":35375644,"rsi_14":66.86,"sma_20":8.36,"sma_60":7.07,"sma_120":6.54},{"date":"2025-07-14","open":9.31,"high":9.47,"low":9.09,"close":9.14,"volume":24098649,"rsi_14":64.8,"sma_20":8.4,"sma_60":7.12,"sma_120":6.57},{"date":"2025-07-15","open":9.14,"high":9.19,"low":8.76,"close":8.92,"volume":16992324,"rsi_14":61.54,"sma_20":8.43,"sma_60":7.15,"sma_120":6.59},{"date":"2025-07-16","open":8.95,"high":8.98,"low":8.5,"close":8.63,"volume":17078309,"rsi_14":56.17,"sma_20":8.45,"sma_60":7.19,"sma_120":6.62},{"date":"2025-07-17","open":8.57,"high":8.6,"low":8.38,"close":8.47,"volume":13831234,"rsi_14":51.28,"sma_20":8.45,"sma_60":7.22,"sma_120":6.64},{"date":"2025-07-18","open":8.6,"high":8.6,"low":8.23,"close":8.27,"volume":16485176,"rsi_14":53.48,"sma_20":8.44,"sma_60":7.26,"sma_120":6.67},{"date":"2025-07-21","open":8.53,"high":8.82,"low":8.49,"close":8.68,"volume":14698632,"rsi_14":55.38,"sma_20":8.47,"sma_60":7.3,"sma_120":6.69},{"date":"2025-07-22","open":8.74,"high":8.87,"low":8.54,"close":8.84,"volume":14094353,"rsi_14":56.17,"sma_20":8.51,"sma_60":7.34,"sma_120":6.72},{"date":"2025-07-23","open":8.79,"high":8.99,"low":8.68,"close":8.81,"volume":15981414,"rsi_14":54.03,"sma_20":8.55,"sma_60":7.39,"sma_120":6.75},{"date":"2025-07-24","open":8.64,"high":8.81,"low":8.58,"close":8.66,"volume":10157578,"rsi_14":52.66,"sma_20":8.58,"sma_60":7.43,"sma_120":6.77},{"date":"2025-07-25","open":8.57,"high":8.71,"low":8.34,"close":8.56,"volume":15165439,"rsi_14":48.43,"sma_20":8.59,"sma_60":7.47,"sma_120":6.8},{"date":"2025-07-28","open":8.43,"high":8.48,"low":8.13,"close":8.34,"volume":13195239,"rsi_14":55.39,"sma_20":8.6,"sma_60":7.5,"sma_120":6.82},{"date":"2025-07-29","open":8.31,"high":8.39,"low":8.15,"close":8.37,"volume":11532712,"rsi_14":49.32,"sma_20":8.61,"sma_60":7.54,"sma_120":6.84},{"date":"2025-07-30","open":8.23,"high":8.4,"low":7.96,"close":8.07,"volume":16796695,"rsi_14":40.92,"sma_20":8.6,"sma_60":7.58,"sma_120":6.86},{"date":"2025-07-31","open":8.0,"high":8.11,"low":7.85,"close":7.93,"volume":12473696,"rsi_14":24.02,"sma_20":8.57,"sma_60":7.61,"sma_120":6.87},{"date":"2025-08-01","open":8.03,"high":8.13,"low":7.72,"close":7.81,"volume":16716206,"rsi_14":24.02,"sma_20":8.54,"sma_60":7.64,"sma_120":6.89},{"date":"2025-08-04","open":7.94,"high":8.17,"low":7.94,"close":8.17,"volume":8155989,"rsi_14":36.19,"sma_20":8.51,"sma_60":7.67,"sma_120":6.91},{"date":"2025-08-05","open":8.16,"high":8.41,"low":8.01,"close":8.33,"volume":13906054,"rsi_14":44.31,"sma_20":8.53,"sma_60":7.71,"sma_120":6.93},{"date":"2025-08-06","open":8.35,"high":8.45,"low":8.29,"close":8.36,"volume":10253380,"rsi_14":47.93,"sma_20":8.53,"sma_60":7.76,"sma_120":6.96},{"date":"2025-08-07","open":8.63,"high":8.79,"low":8.44,"close":8.71,"volume":18728469,"rsi_14":58.75,"sma_20":8.53,"sma_60":7.8,"sma_120":6.98},{"date":"2025-08-08","open":8.75,"high":8.81,"low":8.47,"close":8.59,"volume":14497535,"rsi_14":48.25,"sma_20":8.5,"sma_60":7.85,"sma_120":7.01},{"date":"2025-08-11","open":8.32,"high":8.78,"low":8.26,"close":8.72,"volume":15750403,"rsi_14":47.56,"sma_20":8.48,"sma_60":7.9,"sma_120":7.04},{"date":"2025-08-12","open":8.73,"high":8.93,"low":8.66,"close":8.92,"volume":11805218,"rsi_14":52.67,"sma_20":8.48,"sma_60":7.96,"sma_120":7.07},{"date":"2025-08-13","open":9.01,"high":9.03,"low":8.77,"close":8.91,"volume":15672260,"rsi_14":55.9,"sma_20":8.49,"sma_60":8.01,"sma_120":7.09},{"date":"2025-08-14","open":8.65,"high":9.35,"low":8.48,"close":8.83,"volume":25282943,"rsi_14":56.39,"sma_20":8.51,"sma_60":8.07,"sma_120":7.12},{"date":"2025-08-15","open":8.87,"high":9.09,"low":8.59,"close":8.82,"volume":21741831,"rsi_14":62.14,"sma_20":8.54,"sma_60":8.12,"sma_120":7.15},{"date":"2025-08-18","open":9.02,"high":9.12,"low":8.54,"close":8.77,"volume":15025798,"rsi_14":59.9,"sma_20":8.55,"sma_60":8.16,"sma_120":7.17},{"date":"2025-08-19","open":8.73,"high":8.89,"low":8.32,"close":8.34,"volume":14596207,"rsi_14":56.11,"sma_20":8.52,"sma_60":8.2,"sma_120":7.2},{"date":"2025-08-20","open":8.43,"high":8.57,"low":8.36,"close":8.51,"volume":11733203,"rsi_14":62.95,"sma_20":8.51,"sma_60":8.25,"sma_120":7.22},{"date":"2025-08-21","open":8.49,"high":8.81,"low":8.49,"close":8.69,"volume":11117140,"rsi_14":69.13,"sma_20":8.51,"sma_60":8.29,"sma_120":7.25},{"date":"2025-08-22","open":8.59,"high":9.11,"low":8.52,"close":8.97,"volume":24493634,"rsi_14":68.16,"sma_20":8.53,"sma_60":8.33,"sma_120":7.28},{"date":"2025-08-25","open":8.96,"high":9.06,"low":8.8,"close":8.88,"volume":14184852,"rsi_14":62.96,"sma_20":8.56,"sma_60":8.38,"sma_120":7.31},{"date":"2025-08-26","open":8.87,"high":9.14,"low":8.87,"close":8.98,"volume":14697097,"rsi_14":64.13,"sma_20":8.59,"sma_60":8.43,"sma_120":7.34},{"date":"2025-08-27","open":8.9,"high":9.06,"low":8.7,"close":9.05,"volume":10549753,"rsi_14":58.97,"sma_20":8.64,"sma_60":8.47,"sma_120":7.36},{"date":"2025-08-28","open":9.18,"high":9.26,"low":8.84,"close":8.93,"volume":17824559,"rsi_14":58.97,"sma_20":8.69,"sma_60":8.5,"sma_120":7.39},{"date":"2025-08-29","open":8.91,"high":9.31,"low":8.88,"close":9.12,"volume":22850684,"rsi_14":60.0,"sma_20":8.76,"sma_60":8.53,"sma_120":7.42},{"date":"2025-09-02","open":9.37,"high":9.6,"low":8.98,"close":9.59,"volume":35277827,"rsi_14":64.6,"sma_20":8.83,"sma_60":8.55,"sma_120":7.45},{"date":"2025-09-03","open":9.7,"high":9.81,"low":9.26,"close":9.45,"volume":23941819,"rsi_14":61.09,"sma_20":8.88,"sma_60":8.57,"sma_120":7.48},{"date":"2025-09-04","open":9.31,"high":9.47,"low":9.02,"close":9.05,"volume":22595493,"rsi_14":53.87,"sma_20":8.92,"sma_60":8.58,"sma_120":7.5},{"date":"2025-09-05","open":9.33,"high":9.49,"low":9.02,"close":9.13,"volume":20386125,"rsi_14":55.4,"sma_20":8.94,"sma_60":8.59,"sma_120":7.52},{"date":"2025-09-08","open":9.3,"high":9.55,"low":9.2,"close":9.42,"volume":21651107,"rsi_14":60.6,"sma_20":8.98,"sma_60":8.61,"sma_120":7.54},{"date":"2025-09-09","open":9.45,"high":9.45,"low":9.08,"close":9.12,"volume":17982418,"rsi_14":63.54,"sma_20":9.0,"sma_60":8.63,"sma_120":7.55},{"date":"2025-09-10","open":9.18,"high":9.43,"low":9.04,"close":9.41,"volume":19208331,"rsi_14":65.0,"sma_20":9.02,"sma_60":8.64,"sma_120":7.57},{"date":"2025-09-11","open":9.28,"high":10.38,"low":9.28,"close":10.37,"volume":43309889,"rsi_14":72.22,"sma_20":9.1,"sma_60":8.68,"sma_120":7.6},{"date":"2025-09-12","open":10.62,"high":10.8,"low":10.41,"close":10.52,"volume":25785709,"rsi_14":71.15,"sma_20":9.18,"sma_60":8.71,"sma_120":7.63},{"date":"2025-09-15","open":10.52,"high":10.82,"low":10.39,"close":10.76,"volume":19056461,"rsi_14":74.74,"sma_20":9.28,"sma_60":8.75,"sma_120":7.66},{"date":"2025-09-16","open":10.79,"high":10.87,"low":10.31,"close":10.35,"volume":20711976,"rsi_14":66.5,"sma_20":9.35,"sma_60":8.79,"sma_120":7.69},{"date":"2025-09-17","open":10.03,"high":10.52,"low":9.92,"close":10.03,"volume":21396619,"rsi_14":61.1,"sma_20":9.44,"sma_60":8.82,"sma_120":7.72},{"date":"2025-09-18","open":10.01,"high":10.11,"low":9.66,"close":9.92,"volume":17082551,"rsi_14":61.24,"sma_20":9.51,"sma_60":8.86,"sma_120":7.74},{"date":"2025-09-19","open":10.01,"high":10.64,"low":9.99,"close":10.6,"volume":32975096,"rsi_14":65.23,"sma_20":9.61,"sma_60":8.9,"sma_120":7.77},{"date":"2025-09-22","open":11.03,"high":12.13,"low":10.88,"close":12.11,"volume":39456919,"rsi_14":71.4,"sma_20":9.76,"sma_60":8.96,"sma_120":7.82},{"date":"2025-09-23","open":12.25,"high":12.64,"low":11.7,"close":11.77,"volume":31686000,"rsi_14":69.07,"sma_20":9.91,"sma_60":9.02,"sma_120":7.86},{"date":"2025-09-24","open":11.95,"high":12.07,"low":11.35,"close":11.38,"volume":18150606,"rsi_14":69.18,"sma_20":10.03,"sma_60":9.07,"sma_120":7.9},{"date":"2025-09-25","open":11.55,"high":11.66,"low":11.36,"close":11.64,"volume":26786239,"rsi_14":70.06,"sma_20":10.16,"sma_60":9.13,"sma_120":7.94},{"date":"2025-09-26","open":11.82,"high":12.51,"low":11.71,"close":12.11,"volume":25712025,"rsi_14":70.9,"sma_20":10.32,"sma_60":9.19,"sma_120":8.0},{"date":"2025-09-29","open":12.61,"high":12.64,"low":12.29,"close":12.38,"volume":24881048,"rsi_14":75.43,"sma_20":10.48,"sma_60":9.26,"sma_120":8.06},{"date":"2025-09-30","open":11.79,"high":12.66,"low":11.57,"close":12.26,"volume":25643672,"rsi_14":72.84,"sma_20":10.61,"sma_60":9.32,"sma_120":8.12},{"date":"2025-10-01","open":12.35,"high":12.97,"low":12.11,"close":12.23,"volume":24853679,"rsi_14":67.54,"sma_20":10.75,"sma_60":9.39,"sma_120":8.17},{"date":"2025-10-02","open":12.47,"high":12.47,"low":11.58,"close":12.03,"volume":24038639,"rsi_14":64.13,"sma_20":10.9,"sma_60":9.45,"sma_120":8.22},{"date":"2025-10-03","open":12.23,"high":12.51,"low":11.98,"close":12.08,"volume":23311920,"rsi_14":62.74,"sma_20":11.05,"sma_60":9.51,"sma_120":8.27},{"date":"2025-10-06","open":12.48,"high":13.52,"low":12.48,"close":12.81,"volume":26497907,"rsi_14":72.5,"sma_20":11.22,"sma_60":9.57,"sma_120":8.32},{"date":"2025-10-07","open":12.81,"high":12.9,"low":12.48,"close":12.66,"volume":20136446,"rsi_14":74.81,"sma_20":11.4,"sma_60":9.62,"sma_120":8.37},{"date":"2025-10-08","open":13.28,"high":14.15,"low":13.14,"close":14.1,"volume":33955920,"rsi_14":81.5,"sma_20":11.63,"sma_60":9.71,"sma_120":8.43},{"date":"2025-10-09","open":14.52,"high":14.7,"low":13.45,"close":13.71,"volume":34527982,"rsi_14":74.53,"sma_20":11.8,"sma_60":9.8,"sma_120":8.49},{"date":"2025-10-10","open":14.22,"high":14.23,"low":13.1,"close":13.21,"volume":27355899,"rsi_14":60.3,"sma_20":11.93,"sma_60":9.88,"sma_120":8.55},{"date":"2025-10-13","open":14.05,"high":14.16,"low":13.83,"close":13.97,"volume":20502035,"rsi_14":69.1,"sma_20":12.1,"sma_60":9.97,"sma_120":8.61},{"date":"2025-10-14","open":13.45,"high":14.3,"low":13.34,"close":13.78,"volume":20828616,"rsi_14":71.58,"sma_20":12.27,"sma_60":10.06,"sma_120":8.68},{"date":"2025-10-15","open":14.06,"high":14.87,"low":13.97,"close":14.84,"volume":21677635,"rsi_14":75.16,"sma_20":12.51,"sma_60":10.16,"sma_120":8.75},{"date":"2025-10-16","open":15.02,"high":15.65,"low":14.81,"close":15.29,"volume":32606486,"rsi_14":75.12,"sma_20":12.78,"sma_60":10.26,"sma_120":8.83},{"date":"2025-10-17","open":14.73,"high":14.97,"low":13.62,"close":14.0,"volume":28054961,"rsi_14":60.98,"sma_20":12.95,"sma_60":10.35,"sma_120":8.89},{"date":"2025-10-20","open":14.39,"high":14.42,"low":13.96,"close":14.33,"volume":16363768,"rsi_14":63.64,"sma_20":13.06,"sma_60":10.45,"sma_120":8.96},{"date":"2025-10-21","open":12.98,"high":13.16,"low":12.58,"close":12.72,"volume":25632585,"rsi_14":52.67,"sma_20":13.11,"sma_60":10.52,"sma_120":9.01},{"date":"2025-10-22","open":12.25,"high":12.86,"low":12.25,"close":12.63,"volume":19538672,"rsi_14":53.31,"sma_20":13.17,"sma_60":10.6,"sma_120":9.07},{"date":"2025-10-23","open":13.03,"high":13.07,"low":12.76,"close":12.86,"volume":12674141,"rsi_14":54.22,"sma_20":13.23,"sma_60":10.68,"sma_120":9.13},{"date":"2025-10-24","open":12.67,"high":13.01,"low":12.66,"close":12.81,"volume":13643815,"rsi_14":50.0,"sma_20":13.27,"sma_60":10.76,"sma_120":9.18},{"date":"2025-10-27","open":12.24,"high":12.59,"low":11.94,"close":12.41,"volume":18752225,"rsi_14":48.58,"sma_20":13.27,"sma_60":10.83,"sma_120":9.23},{"date":"2025-10-28","open":12.21,"high":12.8,"low":12.12,"close":12.72,"volume":14060672,"rsi_14":41.02,"sma_20":13.29,"sma_60":10.91,"sma_120":9.29},{"date":"2025-10-29","open":13.09,"high":13.11,"low":12.46,"close":12.61,"volume":18078329,"rsi_14":42.57,"sma_20":13.31,"sma_60":10.98,"sma_120":9.35},{"date":"2025-10-30","open":12.57,"high":13.1,"low":12.47,"close":12.99,"volume":13795052,"rsi_14":48.49,"sma_20":13.36,"sma_60":11.06,"sma_120":9.41},{"date":"2025-10-31","open":12.91,"high":12.96,"low":12.52,"close":12.74,"volume":15381767,"rsi_14":40.92,"sma_20":13.39,"sma_60":11.13,"sma_120":9.47},{"date":"2025-11-03","open":12.71,"high":12.83,"low":12.26,"close":12.49,"volume":11824631,"rsi_14":40.56,"sma_20":13.37,"sma_60":11.19,"sma_120":9.52},{"date":"2025-11-04","open":11.89,"high":12.05,"low":11.44,"close":11.53,"volume":22894242,"rsi_14":25.41,"sma_20":13.32,"sma_60":11.24,"sma_120":9.57},{"date":"2025-11-05","open":11.18,"high":11.29,"low":10.17,"close":10.65,"volume":27023802,"rsi_14":17.46,"sma_20":13.14,"sma_60":11.27,"sma_120":9.61},{"date":"2025-11-06","open":10.77,"high":11.33,"low":10.74,"close":10.87,"volume":15731992,"rsi_14":24.3,"sma_20":13.0,"sma_60":11.3,"sma_120":9.66},{"date":"2025-11-07","open":10.96,"high":11.4,"low":10.78,"close":11.38,"volume":13923683,"rsi_14":26.48,"sma_20":12.91,"sma_60":11.34,"sma_120":9.7},{"date":"2025-11-10","open":11.97,"high":12.11,"low":11.65,"close":11.85,"volume":17749301,"rsi_14":41.52,"sma_20":12.81,"sma_60":11.39,"sma_120":9.75},{"date":"2025-11-11","open":11.99,"high":12.01,"low":11.57,"close":11.91,"volume":11696016,"rsi_14":42.94,"sma_20":12.71,"sma_60":11.44,"sma_120":9.8},{"date":"2025-11-12","open":12.07,"high":12.79,"low":11.92,"close":12.54,"volume":22623757,"rsi_14":47.09,"sma_20":12.6,"sma_60":11.51,"sma_120":9.86},{"date":"2025-11-13","open":12.65,"high":12.67,"low":11.93,"close":12.19,"volume":15430900,"rsi_14":44.66,"sma_20":12.44,"sma_60":11.58,"sma_120":9.91},{"date":"2025-11-14","open":11.39,"high":12.22,"low":11.3,"close":11.99,"volume":12197904,"rsi_14":46.17,"sma_20":12.34,"sma_60":11.63,"sma_120":9.96},{"date":"2025-11-17","open":11.84,"high":12.04,"low":11.32,"close":11.53,"volume":12138491,"rsi_14":39.58,"sma_20":12.2,"sma_60":11.67,"sma_120":10.0},{"date":"2025-11-18","open":11.61,"high":11.84,"low":11.35,"close":11.68,"volume":10246558,"rsi_14":41.9,"sma_20":12.15,"sma_60":11.72,"sma_120":10.05},{"date":"2025-11-19","open":11.99,"high":12.38,"low":11.59,"close":11.82,"volume":12189878,"rsi_14":39.39,"sma_20":12.11,"sma_60":11.77,"sma_120":10.1},{"date":"2025-11-20","open":11.88,"high":12.06,"low":10.94,"close":11.0,"volume":16184004,"rsi_14":35.73,"sma_20":12.01,"sma_60":11.8,"sma_120":10.13},{"date":"2025-11-21","open":10.93,"high":11.2,"low":10.7,"close":11.1,"volume":15303498,"rsi_14":38.29,"sma_20":11.93,"sma_60":11.84,"sma_120":10.17},{"date":"2025-11-24","open":11.2,"high":12.07,"low":11.16,"close":12.04,"volume":10034764,"rsi_14":54.19,"sma_20":11.91,"sma_60":11.88,"sma_120":10.21},{"date":"2025-11-25","open":12.01,"high":12.65,"low":11.99,"close":12.39,"volume":14090704,"rsi_14":66.05,"sma_20":11.89,"sma_60":11.93,"sma_120":10.24},{"date":"2025-11-26","open":12.54,"high":13.64,"low":12.41,"close":13.48,"volume":19164779,"rsi_14":70.75,"sma_20":11.93,"sma_60":12.0,"sma_120":10.28},{"date":"2025-11-28","open":13.96,"high":15.23,"low":13.82,"close":15.2,"volume":19991378,"rsi_14":75.47,"sma_20":12.04,"sma_60":12.1,"sma_120":10.34},{"date":"2025-12-01","open":15.59,"high":15.96,"low":15.31,"close":15.49,"volume":26622080,"rsi_14":74.86,"sma_20":12.18,"sma_60":12.21,"sma_120":10.4},{"date":"2025-12-02","open":15.37,"high":15.88,"low":14.85,"close":15.88,"volume":22405947,"rsi_14":75.95,"sma_20":12.35,"sma_60":12.32,"sma_120":10.46},{"date":"2025-12-03","open":15.9,"high":16.25,"low":15.61,"close":15.66,"volume":18824501,"rsi_14":71.55,"sma_20":12.56,"sma_60":12.42,"sma_120":10.53},{"date":"2025-12-04","open":15.28,"high":15.36,"low":14.81,"close":14.99,"volume":18698411,"rsi_14":68.52,"sma_20":12.78,"sma_60":12.52,"sma_120":10.58},{"date":"2025-12-05","open":15.46,"high":15.79,"low":14.94,"close":15.03,"volume":18102975,"rsi_14":70.64,"sma_20":12.98,"sma_60":12.6,"sma_120":10.64},{"date":"2025-12-08","open":15.05,"high":15.11,"low":14.29,"close":14.34,"volume":15146131,"rsi_14":68.5,"sma_20":13.13,"sma_60":12.66,"sma_120":10.69},{"date":"2025-12-09","open":14.44,"high":15.54,"low":14.37,"close":15.37,"volume":18422327,"rsi_14":71.76,"sma_20":13.31,"sma_60":12.74,"sma_120":10.74},{"date":"2025-12-10","open":15.22,"high":15.89,"low":14.83,"close":15.66,"volume":23318711,"rsi_14":72.25,"sma_20":13.5,"sma_60":12.82,"sma_120":10.81},{"date":"2025-12-11","open":16.07,"high":17.17,"low":15.88,"close":16.78,"volume":28743657,"rsi_14":82.35,"sma_20":13.71,"sma_60":12.94,"sma_120":10.88},{"date":"2025-12-12","open":17.34,"high":17.34,"low":15.65,"close":15.91,"volume":24754911,"rsi_14":74.79,"sma_20":13.89,"sma_60":13.04,"sma_120":10.95},{"date":"2025-12-15","open":16.47,"high":16.62,"low":15.66,"close":16.01,"volume":19404663,"rsi_14":72.41,"sma_20":14.09,"sma_60":13.13,"sma_120":11.01},{"date":"2025-12-16","open":15.87,"high":16.51,"low":15.77,"close":16.37,"volume":19354409,"rsi_14":72.44,"sma_20":14.34,"sma_60":13.2,"sma_120":11.08},{"date":"2025-12-17","open":16.85,"high":16.97,"low":16.18,"close":16.35,"volume":25477353,"rsi_14":68.37,"sma_20":14.57,"sma_60":13.28,"sma_120":11.15},{"date":"2025-12-18","open":16.14,"high":16.74,"low":16.0,"close":16.12,"volume":20388598,"rsi_14":57.28,"sma_20":14.79,"sma_60":13.35,"sma_120":11.21},{"date":"2025-12-19","open":16.23,"high":17.04,"low":16.2,"close":16.66,"volume":25631611,"rsi_14":58.9,"sma_20":15.07,"sma_60":13.44,"sma_120":11.28},{"date":"2025-12-22","open":17.35,"high":17.88,"low":17.24,"close":17.49,"volume":18708678,"rsi_14":61.48,"sma_20":15.39,"sma_60":13.53,"sma_120":11.36},{"date":"2025-12-23","open":17.77,"high":17.82,"low":16.75,"close":17.35,"volume":20799142,"rsi_14":62.19,"sma_20":15.66,"sma_60":13.61,"sma_120":11.43},{"date":"2025-12-24","open":17.16,"high":17.26,"low":16.74,"close":17.18,"volume":8805487,"rsi_14":67.03,"sma_20":15.9,"sma_60":13.69,"sma_120":11.5},{"date":"2025-12-26","open":17.74,"high":17.88,"low":16.95,"close":17.39,"volume":21852895,"rsi_14":67.88,"sma_20":16.09,"sma_60":13.78,"sma_120":11.58},{"date":"2025-12-29","open":16.47,"high":17.14,"low":16.18,"close":16.67,"volume":23199153,"rsi_14":67.57,"sma_20":16.16,"sma_60":13.86,"sma_120":11.65},{"date":"2025-12-30","open":17.19,"high":17.32,"low":16.74,"close":16.9,"volume":18567468,"rsi_14":63.12,"sma_20":16.24,"sma_60":13.94,"sma_120":11.72},{"date":"2025-12-31","open":16.41,"high":17.16,"low":16.41,"close":16.63,"volume":15777950,"rsi_14":58.35,"sma_20":16.27,"sma_60":14.0,"sma_120":11.78},{"date":"2026-01-02","open":17.01,"high":17.24,"low":15.51,"close":16.03,"volume":25395134,"rsi_14":42.91,"sma_20":16.29,"sma_60":14.06,"sma_120":11.84},{"date":"2026-01-05","open":16.57,"high":18.05,"low":16.51,"close":17.01,"volume":24960691,"rsi_14":60.19,"sma_20":16.39,"sma_60":14.1,"sma_120":11.91},{"date":"2026-01-06","open":17.19,"high":18.69,"low":16.95,"close":18.68,"volume":25774821,"rsi_14":69.2,"sma_20":16.58,"sma_60":14.19,"sma_120":11.99},{"date":"2026-01-07","open":17.64,"high":18.0,"low":16.74,"close":17.91,"volume":23990229,"rsi_14":60.41,"sma_20":16.75,"sma_60":14.27,"sma_120":12.07},{"date":"2026-01-08","open":17.04,"high":17.96,"low":16.99,"close":17.87,"volume":13074110,"rsi_14":60.24,"sma_20":16.88,"sma_60":14.33,"sma_120":12.15},{"date":"2026-01-09","open":18.21,"high":18.94,"low":17.92,"close":18.87,"volume":21938724,"rsi_14":66.83,"sma_20":17.04,"sma_60":14.42,"sma_120":12.24},{"date":"2026-01-12","open":20.01,"high":20.57,"low":19.66,"close":20.18,"volume":27122971,"rsi_14":69.68,"sma_20":17.21,"sma_60":14.5,"sma_120":12.33},{"date":"2026-01-13","open":20.59,"high":21.07,"low":19.66,"close":19.81,"volume":27220558,"rsi_14":63.69,"sma_20":17.41,"sma_60":14.58,"sma_120":12.42},{"date":"2026-01-14","open":20.43,"high":20.51,"low":19.3,"close":19.79,"volume":27494215,"rsi_14":64.6,"sma_20":17.6,"sma_60":14.68,"sma_120":12.52},{"date":"2026-01-15","open":19.13,"high":20.47,"low":18.97,"close":20.3,"volume":24568220,"rsi_14":67.93,"sma_20":17.79,"sma_60":14.78,"sma_120":12.61},{"date":"2026-01-16","open":20.02,"high":21.5,"low":19.3,"close":21.46,"volume":33073431,"rsi_14":71.07,"sma_20":18.05,"sma_60":14.92,"sma_120":12.72},{"date":"2026-01-20","open":22.89,"high":22.93,"low":21.73,"close":22.42,"volume":29372731,"rsi_14":79.03,"sma_20":18.36,"sma_60":15.09,"sma_120":12.84},{"date":"2026-01-21","open":22.62,"high":22.78,"low":21.73,"close":22.16,"volume":33740418,"rsi_14":76.48,"sma_20":18.64,"sma_60":15.24,"sma_120":12.96},{"date":"2026-01-22","open":22.26,"high":24.3,"low":22.06,"close":24.17,"volume":25638849,"rsi_14":82.31,"sma_20":18.97,"sma_60":15.43,"sma_120":13.09},{"date":"2026-01-23","open":24.65,"high":25.42,"low":24.2,"close":25.39,"volume":28518800,"rsi_14":88.07,"sma_20":19.38,"sma_60":15.65,"sma_120":13.24},{"date":"2026-01-26","open":27.14,"high":27.85,"low":25.47,"close":25.67,"volume":51372600,"rsi_14":87.35,"sma_20":19.8,"sma_60":15.86,"sma_120":13.39},{"date":"2026-01-27","open":25.95,"high":26.29,"low":24.37,"close":25.67,"volume":33468500,"rsi_14":85.21,"sma_20":20.22,"sma_60":16.08,"sma_120":13.53},{"date":"2026-01-28","open":26.0,"high":26.46,"low":24.94,"close":26.18,"volume":28847500,"rsi_14":92.86,"sma_20":20.69,"sma_60":16.3,"sma_120":13.68},{"date":"2026-01-29","open":26.91,"high":27.2,"low":23.74,"close":25.12,"volume":40686600,"rsi_14":84.0,"sma_20":21.11,"sma_60":16.51,"sma_120":13.82},{"date":"2026-01-30","open":22.33,"high":23.46,"low":20.55,"close":20.8,"volume":60807500,"rsi_14":56.89,"sma_20":21.32,"sma_60":16.65,"sma_120":13.92},{"date":"2026-02-02","open":20.5,"high":21.24,"low":19.83,"close":20.36,"volume":31858700,"rsi_14":50.68,"sma_20":21.53,"sma_60":16.79,"sma_120":14.02},{"date":"2026-02-03","open":22.15,"high":22.24,"low":21.08,"close":22.0,"volume":31553500,"rsi_14":57.6,"sma_20":21.78,"sma_60":16.98,"sma_120":14.13},{"date":"2026-02-04","open":22.79,"high":22.9,"low":20.99,"close":22.39,"volume":33753700,"rsi_14":58.8,"sma_20":21.97,"sma_60":17.18,"sma_120":14.24},{"date":"2026-02-05","open":20.75,"high":21.65,"low":19.99,"close":20.21,"volume":22907600,"rsi_14":49.73,"sma_20":22.08,"sma_60":17.32,"sma_120":14.33},{"date":"2026-02-06","open":20.71,"high":22.18,"low":20.58,"close":21.95,"volume":18359600,"rsi_14":51.44,"sma_20":22.29,"sma_60":17.49,"sma_120":14.44},{"date":"2026-02-09","open":22.42,"high":23.95,"low":22.2,"close":23.7,"volume":22100308,"rsi_14":83.23,"sma_20":19.29,"sma_60":15.62,"sma_120":13.23},{"date":"2026-02-10","open":23.39,"high":24.21,"low":23.35,"close":23.74,"volume":18770842,"rsi_14":81.75,"sma_20":19.62,"sma_60":15.8,"sma_120":13.36},{"date":"2026-02-11","open":24.71,"high":24.85,"low":23.05,"close":23.76,"volume":21858239,"rsi_14":78.37,"sma_20":19.94,"sma_60":15.99,"sma_120":13.49},{"date":"2026-02-12","open":23.44,"high":23.74,"low":21.47,"close":21.55,"volume":32181324,"rsi_14":67.53,"sma_20":20.19,"sma_60":16.13,"sma_120":13.6},{"date":"2026-02-13","open":21.96,"high":23.07,"low":21.82,"close":22.92,"volume":21763130,"rsi_14":71.55,"sma_20":20.49,"sma_60":16.3,"sma_120":13.71},{"date":"2026-02-17","open":21.9,"high":21.9,"low":20.51,"close":21.51,"volume":18155039,"rsi_14":60.82,"sma_20":20.73,"sma_60":16.45,"sma_120":13.82},{"date":"2026-02-18","open":22.28,"high":22.68,"low":21.79,"close":22.56,"volume":16562300,"rsi_14":40.77,"sma_20":23.13,"sma_60":18.76,"sma_120":15.26},{"date":"2026-02-19","open":23.01,"high":24.87,"low":22.59,"close":24.73,"volume":29106900,"rsi_14":49.06,"sma_20":23.26,"sma_60":18.99,"sma_120":15.4},{"date":"2026-02-20","open":24.97,"high":27.53,"low":24.67,"close":27.5,"volume":37079920,"rsi_14":67.45,"sma_20":23.43,"sma_60":19.26,"sma_120":15.55},{"date":"2026-02-23","open":27.84,"high":29.43,"low":27.7,"close":28.55,"volume":36625500,"rsi_14":70.67,"sma_20":23.59,"sma_60":19.54,"sma_120":15.71},{"date":"2026-02-24","open":27.55,"high":29.91,"low":27.33,"close":29.45,"volume":23621980,"rsi_14":76.2,"sma_20":21.93,"sma_60":17.03,"sma_120":14.15},{"date":"2026-02-25","open":29.92,"high":30.1,"low":29.14,"close":29.35,"volume":20061300,"rsi_14":75.81,"sma_20":22.46,"sma_60":17.34,"sma_120":14.32},{"date":"2026-02-26","open":28.8,"high":31.14,"low":28.57,"close":31.04,"volume":25632664,"rsi_14":77.27,"sma_20":23.12,"sma_60":17.67,"sma_120":14.51},{"date":"2026-02-27","open":31.46,"high":31.98,"low":30.82,"close":31.96,"volume":23087431,"rsi_14":76.96,"sma_20":23.83,"sma_60":18.0,"sma_120":14.7},{"date":"2026-03-02","open":31.48,"high":31.67,"low":29.92,"close":31.55,"volume":24935349,"rsi_14":74.16,"sma_20":24.46,"sma_60":18.33,"sma_120":14.89},{"date":"2026-03-03","open":28.44,"high":28.95,"low":26.95,"close":28.32,"volume":27855655,"rsi_14":64.01,"sma_20":24.87,"sma_60":18.6,"sma_120":15.06},{"date":"2026-03-04","open":29.08,"high":29.45,"low":28.31,"close":28.6,"volume":14685170,"rsi_14":60.92,"sma_20":25.31,"sma_60":18.87,"sma_120":15.22},{"date":"2026-03-05","open":27.91,"high":28.09,"low":25.48,"close":26.23,"volume":26137989,"rsi_14":55.68,"sma_20":25.63,"sma_60":19.11,"sma_120":15.37},{"date":"2026-03-06","open":25.7,"high":26.29,"low":24.99,"close":25.79,"volume":19376746,"rsi_14":54.54,"sma_20":25.9,"sma_60":19.34,"sma_120":15.51},{"date":"2026-03-09","open":25.18,"high":26.12,"low":23.89,"close":26.1,"volume":20791929,"rsi_14":55.11,"sma_20":26.14,"sma_60":19.58,"sma_120":15.65},{"date":"2026-03-10","open":26.99,"high":27.57,"low":26.51,"close":26.68,"volume":16852982,"rsi_14":62.14,"sma_20":26.35,"sma_60":19.83,"sma_120":15.8},{"date":"2026-03-11","open":26.21,"high":26.22,"low":24.87,"close":25.67,"volume":17630728,"rsi_14":56.62,"sma_20":26.52,"sma_60":20.08,"sma_120":15.94},{"date":"2026-03-12","open":25.6,"high":25.68,"low":24.41,"close":24.59,"volume":15334020,"rsi_14":57.58,"sma_20":26.54,"sma_60":20.3,"sma_120":16.07},{"date":"2026-03-13","open":24.37,"high":24.49,"low":22.39,"close":22.52,"volume":23107813,"rsi_14":34.87,"sma_20":26.48,"sma_60":20.48,"sma_120":16.18},{"date":"2026-03-16","open":22.39,"high":23.15,"low":21.39,"close":22.17,"volume":23872814,"rsi_14":25.45,"sma_20":26.41,"sma_60":20.64,"sma_120":16.29},{"date":"2026-03-17","open":22.11,"high":22.64,"low":21.37,"close":21.7,"volume":16689406,"rsi_14":24.85,"sma_20":26.3,"sma_60":20.78,"sma_120":16.39},{"date":"2026-03-18","open":20.95,"high":21.17,"low":20.01,"close":20.32,"volume":22938168,"rsi_14":13.94,"sma_20":26.24,"sma_60":20.86,"sma_120":16.48},{"date":"2026-03-19","open":18.22,"high":19.09,"low":17.9,"close":18.92,"volume":27610096,"rsi_14":7.62,"sma_20":26.04,"sma_60":20.92,"sma_120":16.56},{"date":"2026-03-20","open":18.93,"high":19.0,"low":17.85,"close":18.24,"volume":24669927,"rsi_14":7.49,"sma_20":25.88,"sma_60":20.96,"sma_120":16.64},{"date":"2026-03-23","open":18.29,"high":19.61,"low":18.17,"close":19.17,"volume":28543331,"rsi_14":15.64,"sma_20":25.46,"sma_60":21.02,"sma_120":16.72},{"date":"2026-03-24","open":19.11,"high":20.3,"low":18.94,"close":20.07,"volume":21888328,"rsi_14":19.41,"sma_20":24.99,"sma_60":21.1,"sma_120":16.81},{"date":"2026-03-25","open":21.19,"high":21.27,"low":20.36,"close":20.75,"volume":22114908,"rsi_14":27.78,"sma_20":24.56,"sma_60":21.2,"sma_120":16.9},{"date":"2026-03-26","open":19.97,"high":20.65,"low":19.24,"close":19.29,"volume":18196175,"rsi_14":25.51,"sma_20":23.97,"sma_60":21.28,"sma_120":16.97},{"date":"2026-03-27","open":19.14,"high":20.83,"low":19.1,"close":20.65,"volume":19097508,"rsi_14":30.94,"sma_20":23.4,"sma_60":21.37,"sma_120":17.05},{"date":"2026-03-30","open":21.02,"high":21.14,"low":19.25,"close":19.62,"volume":17708022,"rsi_14":26.15,"sma_20":22.8,"sma_60":21.44,"sma_120":17.13},{"date":"2026-03-31","open":20.34,"high":21.61,"low":20.27,"close":21.44,"volume":23651857,"rsi_14":36.43,"sma_20":22.46,"sma_60":21.51,"sma_120":17.23},{"date":"2026-04-01","open":21.74,"high":22.82,"low":21.46,"close":22.13,"volume":22437160,"rsi_14":41.99,"sma_20":22.14,"sma_60":21.62,"sma_120":17.33},{"date":"2026-04-02","open":20.47,"high":22.27,"low":20.45,"close":21.8,"volume":14257816,"rsi_14":47.35,"sma_20":21.92,"sma_60":21.71,"sma_120":17.42},{"date":"2026-04-06","open":21.57,"high":21.98,"low":21.17,"close":21.36,"volume":12888572,"rsi_14":46.99,"sma_20":21.69,"sma_60":21.8,"sma_120":17.5},{"date":"2026-04-07","open":21.24,"high":21.5,"low":20.5,"close":21.23,"volume":15315233,"rsi_14":48.17,"sma_20":21.45,"sma_60":21.88,"sma_120":17.58},{"date":"2026-04-08","open":23.02,"high":23.26,"low":20.5,"close":20.88,"volume":21728984,"rsi_14":52.29,"sma_20":21.16,"sma_60":21.96,"sma_120":17.66},{"date":"2026-04-09","open":21.12,"high":21.36,"low":20.0,"close":20.56,"volume":15290777,"rsi_14":57.41,"sma_20":20.91,"sma_60":22.02,"sma_120":17.73},{"date":"2026-04-10","open":20.9,"high":21.0,"low":20.38,"close":20.55,"volume":11840064,"rsi_14":60.94,"sma_20":20.7,"sma_60":22.07,"sma_120":17.8},{"date":"2026-04-13","open":20.13,"high":20.84,"low":20.08,"close":20.75,"volume":14969915,"rsi_14":58.11,"sma_20":20.61,"sma_60":22.13,"sma_120":17.87},{"date":"2026-04-14","open":21.24,"high":21.69,"low":21.0,"close":21.49,"volume":14382916,"rsi_14":57.5,"sma_20":20.58,"sma_60":22.2,"sma_120":17.95},{"date":"2026-04-15","open":21.32,"high":21.62,"low":20.78,"close":21.13,"volume":14239426,"rsi_14":52.05,"sma_20":20.55,"sma_60":22.26,"sma_120":18.02},{"date":"2026-04-16","open":21.25,"high":21.51,"low":20.9,"close":21.02,"volume":10131313,"rsi_14":60.95,"sma_20":20.59,"sma_60":22.34,"sma_120":18.1},{"date":"2026-04-17","open":21.8,"high":22.79,"low":21.43,"close":21.45,"volume":19973207,"rsi_14":55.84,"sma_20":20.71,"sma_60":22.41,"sma_120":18.17},{"date":"2026-04-20","open":21.12,"high":21.58,"low":20.81,"close":21.48,"volume":13633613,"rsi_14":65.67,"sma_20":20.88,"sma_60":22.49,"sma_120":18.25},{"date":"2026-04-21","open":21.21,"high":21.35,"low":19.99,"close":20.05,"volume":15038043,"rsi_14":37.41,"sma_20":20.92,"sma_60":22.56,"sma_120":18.31},{"date":"2026-04-22","open":20.64,"high":21.12,"low":20.22,"close":20.88,"volume":9422757,"rsi_14":39.06,"sma_20":20.96,"sma_60":22.63,"sma_120":18.36},{"date":"2026-04-23","open":20.41,"high":20.62,"low":19.4,"close":20.22,"volume":12165855,"rsi_14":36.89,"sma_20":20.93,"sma_60":22.65,"sma_120":18.42},{"date":"2026-04-24","open":20.35,"high":20.65,"low":19.95,"close":20.53,"volume":9402242,"rsi_14":43.05,"sma_20":21.0,"sma_60":22.69,"sma_120":18.48},{"date":"2026-04-27","open":20.24,"high":20.5,"low":19.84,"close":20.45,"volume":7395108,"rsi_14":43.43,"sma_20":20.98,"sma_60":22.74,"sma_120":18.53},{"date":"2026-04-28","open":19.87,"high":20.06,"low":19.25,"close":19.47,"volume":12231377,"rsi_14":39.2,"sma_20":20.98,"sma_60":22.75,"sma_120":18.58},{"date":"2026-04-29","open":19.31,"high":19.31,"low":18.74,"close":18.92,"volume":10704705,"rsi_14":37.9,"sma_20":20.85,"sma_60":22.73,"sma_120":18.62},{"date":"2026-04-30","open":19.78,"high":19.96,"low":19.15,"close":19.68,"volume":9889209,"rsi_14":44.28,"sma_20":20.73,"sma_60":22.72,"sma_120":18.65},{"date":"2026-05-01","open":19.48,"high":20.25,"low":19.43,"close":19.82,"volume":9207253,"rsi_14":43.8,"sma_20":20.63,"sma_60":22.72,"sma_120":18.7},{"date":"2026-05-04","open":19.38,"high":19.89,"low":19.21,"close":19.35,"volume":8736855,"rsi_14":35.06,"sma_20":20.53,"sma_60":22.71,"sma_120":18.74},{"date":"2026-05-05","open":19.65,"high":19.8,"low":19.02,"close":19.07,"volume":6952266,"rsi_14":35.45,"sma_20":20.42,"sma_60":22.67,"sma_120":18.8},{"date":"2026-05-06","open":20.42,"high":21.41,"low":20.39,"close":21.15,"volume":15324233,"rsi_14":50.72,"sma_20":20.43,"sma_60":22.65,"sma_120":18.87},{"date":"2026-05-07","open":22.15,"high":23.03,"low":21.26,"close":21.33,"volume":21629161,"rsi_14":49.17,"sma_20":20.47,"sma_60":22.63,"sma_120":18.94},{"date":"2026-05-08","open":21.97,"high":22.24,"low":21.02,"close":21.82,"volume":12920552,"rsi_14":51.84,"sma_20":20.54,"sma_60":22.59,"sma_120":19.01},{"date":"2026-05-11","open":22.65,"high":23.65,"low":22.53,"close":23.54,"volume":24043046,"rsi_14":68.44,"sma_20":20.68,"sma_60":22.59,"sma_120":19.11},{"date":"2026-05-12","open":22.96,"high":24.46,"low":22.23,"close":24.17,"volume":25141201,"rsi_14":67.7,"sma_20":20.81,"sma_60":22.6,"sma_120":19.2},{"date":"2026-05-13","open":24.05,"high":24.44,"low":23.04,"close":23.94,"volume":17824020,"rsi_14":70.85,"sma_20":20.95,"sma_60":22.6,"sma_120":19.29},{"date":"2026-05-14","open":23.76,"high":23.76,"low":22.59,"close":22.62,"volume":13374785,"rsi_14":60.62,"sma_20":21.03,"sma_60":22.62,"sma_120":19.38},{"date":"2026-05-15","open":21.32,"high":21.36,"low":19.98,"close":20.39,"volume":18246007,"rsi_14":49.73,"sma_20":20.98,"sma_60":22.58,"sma_120":19.44},{"date":"2026-05-18","open":20.75,"high":20.78,"low":19.59,"close":19.7,"volume":11950463,"rsi_14":50.93,"sma_20":20.89,"sma_60":22.55,"sma_120":19.5},{"date":"2026-05-19","open":19.44,"high":19.52,"low":18.6,"close":18.77,"volume":16817167,"rsi_14":49.38,"sma_20":20.82,"sma_60":22.4,"sma_120":19.56},{"date":"2026-05-20","open":19.28,"high":20.03,"low":18.63,"close":19.92,"volume":10969788,"rsi_14":50.9,"sma_20":20.78,"sma_60":22.24,"sma_120":19.64},{"date":"2026-05-21","open":19.36,"high":20.35,"low":19.23,"close":19.88,"volume":9356253,"rsi_14":50.06,"sma_20":20.76,"sma_60":22.08,"sma_120":19.71},{"date":"2026-05-22","open":19.68,"high":19.77,"low":19.08,"close":19.43,"volume":9199093,"rsi_14":50.28,"sma_20":20.7,"sma_60":21.89,"sma_120":19.78},{"date":"2026-05-26","open":19.79,"high":20.29,"low":19.57,"close":20.26,"volume":10090104,"rsi_14":54.62,"sma_20":20.69,"sma_60":21.69,"sma_120":19.85},{"date":"2026-05-27","open":19.56,"high":20.13,"low":19.46,"close":19.65,"volume":11270050,"rsi_14":43.44,"sma_20":20.7,"sma_60":21.49,"sma_120":19.91},{"date":"2026-05-28","open":19.43,"high":20.88,"low":19.18,"close":20.56,"volume":10192239,"rsi_14":46.81,"sma_20":20.78,"sma_60":21.36,"sma_120":19.98},{"date":"2026-05-29","open":20.53,"high":21.12,"low":20.18,"close":21.06,"volume":10457481,"rsi_14":46.88,"sma_20":20.85,"sma_60":21.24,"sma_120":20.05},{"date":"2026-06-01","open":20.44,"high":21.04,"low":19.77,"close":20.81,"volume":9819502,"rsi_14":37.2,"sma_20":20.9,"sma_60":21.15,"sma_120":20.13},{"date":"2026-06-02","open":21.07,"high":21.25,"low":20.32,"close":20.97,"volume":6913833,"rsi_14":34.34,"sma_20":20.98,"sma_60":21.07,"sma_120":20.21},{"date":"2026-06-03","open":20.37,"high":20.53,"low":19.69,"close":19.75,"volume":9798074,"rsi_14":31.3,"sma_20":21.01,"sma_60":20.96,"sma_120":20.27},{"date":"2026-06-04","open":20.07,"high":20.31,"low":19.59,"close":19.75,"volume":8193973,"rsi_14":35.44,"sma_20":20.94,"sma_60":20.85,"sma_120":20.34},{"date":"2026-06-05","open":19.04,"high":19.04,"low":16.82,"close":16.98,"volume":21347833,"rsi_14":33.65,"sma_20":20.72,"sma_60":20.7,"sma_120":20.39},{"date":"2026-06-08","open":17.24,"high":17.57,"low":16.86,"close":17.16,"volume":10526835,"rsi_14":37.2,"sma_20":20.49,"sma_60":20.58,"sma_120":20.44},{"date":"2026-06-09","open":17.35,"high":17.42,"low":15.65,"close":16.53,"volume":17423448,"rsi_14":38.35,"sma_20":20.14,"sma_60":20.48,"sma_120":20.48},{"date":"2026-06-10","open":15.93,"high":16.47,"low":15.65,"close":15.7,"volume":12773605,"rsi_14":27.48,"sma_20":19.71,"sma_60":20.37,"sma_120":20.5},{"date":"2026-06-11","open":15.72,"high":16.94,"low":15.61,"close":16.91,"volume":16669700,"rsi_14":35.83,"sma_20":19.36,"sma_60":20.29,"sma_120":20.53},{"date":"2026-06-12","open":17.14,"high":17.83,"low":16.82,"close":17.64,"volume":14101316,"rsi_14":41.64,"sma_20":19.11,"sma_60":20.24,"sma_120":20.55},{"date":"2026-06-15","open":19.03,"high":19.54,"low":18.58,"close":18.89,"volume":13619186,"rsi_14":43.82,"sma_20":19.03,"sma_60":20.24,"sma_120":20.58},{"date":"2026-06-16","open":19.14,"high":19.58,"low":18.76,"close":19.4,"volume":9315667,"rsi_14":48.9,"sma_20":19.02,"sma_60":20.26,"sma_120":20.61},{"date":"2026-06-17","open":19.29,"high":19.98,"low":18.51,"close":18.54,"volume":14874334,"rsi_14":40.9,"sma_20":19.01,"sma_60":20.25,"sma_120":20.63},{"date":"2026-06-18","open":18.4,"high":19.08,"low":17.84,"close":17.99,"volume":17398964,"rsi_14":36.21,"sma_20":18.91,"sma_60":20.21,"sma_120":20.66},{"date":"2026-06-22","open":17.73,"high":18.24,"low":17.44,"close":17.71,"volume":11321442,"rsi_14":36.18,"sma_20":18.8,"sma_60":20.16,"sma_120":20.68},{"date":"2026-06-23","open":16.77,"high":17.06,"low":16.41,"close":16.49,"volume":11638603,"rsi_14":31.66,"sma_20":18.65,"sma_60":20.12,"sma_120":20.7},{"date":"2026-06-24","open":15.79,"high":16.43,"low":15.66,"close":16.05,"volume":14515436,"rsi_14":33.83,"sma_20":18.44,"sma_60":20.04,"sma_120":20.7},{"date":"2026-06-25","open":16.64,"high":17.0,"low":16.05,"close":16.49,"volume":11278610,"rsi_14":36.35,"sma_20":18.28,"sma_60":19.99,"sma_120":20.71},{"date":"2026-06-26","open":16.72,"high":17.36,"low":16.61,"close":16.88,"volume":10773364,"rsi_14":49.53,"sma_20":18.1,"sma_60":19.91,"sma_120":20.71},{"date":"2026-06-29","open":16.73,"high":16.86,"low":16.26,"close":16.8,"volume":7849110,"rsi_14":48.17,"sma_20":17.89,"sma_60":19.82,"sma_120":20.72},{"date":"2026-06-30","open":16.84,"high":17.25,"low":16.57,"close":16.95,"volume":7675559,"rsi_14":52.37,"sma_20":17.69,"sma_60":19.74,"sma_120":20.73},{"date":"2026-07-01","open":16.72,"high":17.92,"low":16.69,"close":17.03,"volume":8042307,"rsi_14":58.0,"sma_20":17.49,"sma_60":19.67,"sma_120":20.73},{"date":"2026-07-02","open":17.66,"high":18.27,"low":17.31,"close":17.81,"volume":12626471,"rsi_14":55.7,"sma_20":17.4,"sma_60":19.61,"sma_120":20.74},{"date":"2026-07-06","open":18.04,"high":18.07,"low":17.12,"close":17.3,"volume":9940214,"rsi_14":47.75,"sma_20":17.27,"sma_60":19.55,"sma_120":20.75},{"date":"2026-07-07","open":17.01,"high":17.21,"low":16.12,"close":16.44,"volume":8493270,"rsi_14":32.87,"sma_20":17.25,"sma_60":19.48,"sma_120":20.75},{"date":"2026-07-08","open":15.99,"high":16.25,"low":15.09,"close":15.79,"volume":15084446,"rsi_14":25.15,"sma_20":17.18,"sma_60":19.4,"sma_120":20.74},{"date":"2026-07-09","open":16.34,"high":17.42,"low":16.16,"close":17.15,"volume":14156015,"rsi_14":41.0,"sma_20":17.21,"sma_60":19.34,"sma_120":20.74},{"date":"2026-07-10","open":17.07,"high":17.28,"low":16.81,"close":16.94,"volume":8447903,"rsi_14":43.04,"sma_20":17.27,"sma_60":19.26,"sma_120":20.73},{"date":"2026-07-13","open":16.59,"high":16.71,"low":16.17,"close":16.39,"volume":7639145,"rsi_14":41.5,"sma_20":17.25,"sma_60":19.19,"sma_120":20.72},{"date":"2026-07-14","open":17.24,"high":17.46,"low":16.76,"close":16.92,"volume":8192462,"rsi_14":53.09,"sma_20":17.21,"sma_60":19.12,"sma_120":20.73},{"date":"2026-07-15","open":17.04,"high":17.17,"low":16.21,"close":16.83,"volume":9341739,"rsi_14":55.88,"sma_20":17.11,"sma_60":19.04,"sma_120":20.73},{"date":"2026-07-16","open":16.33,"high":16.43,"low":15.67,"close":15.87,"volume":9671603,"rsi_14":45.69,"sma_20":16.93,"sma_60":18.94,"sma_120":20.72},{"date":"2026-07-17","open":15.45,"high":16.07,"low":15.32,"close":15.8,"volume":10970739,"rsi_14":42.27,"sma_20":16.79,"sma_60":18.87,"sma_120":20.72},{"date":"2026-07-20","open":15.78,"high":16.06,"low":15.6,"close":15.84,"volume":7072053,"rsi_14":43.02,"sma_20":16.68,"sma_60":18.79,"sma_120":20.71},{"date":"2026-07-21","open":16.39,"high":16.88,"low":16.21,"close":16.86,"volume":10073227,"rsi_14":49.38,"sma_20":16.64,"sma_60":18.73,"sma_120":20.69},{"date":"2026-07-22","open":17.19,"high":17.74,"low":17.14,"close":17.3,"volume":10044638,"rsi_14":51.58,"sma_20":16.68,"sma_60":18.68,"sma_120":20.69},{"date":"2026-07-23","open":16.58,"high":16.78,"low":16.03,"close":16.44,"volume":9767872,"rsi_14":41.62,"sma_20":16.7,"sma_60":18.61,"sma_120":20.67},{"date":"2026-07-24","open":16.58,"high":16.74,"low":16.24,"close":16.3,"volume":7065048,"rsi_14":43.63,"sma_20":16.69,"sma_60":18.56,"sma_120":20.65},{"date":"2026-07-27","open":16.38,"high":16.53,"low":15.78,"close":16.21,"volume":9420637,"rsi_14":48.33,"sma_20":16.66,"sma_60":18.51,"sma_120":20.62},{"date":"2026-07-28","open":15.82,"high":15.88,"low":15.26,"close":15.68,"volume":11579381,"rsi_14":49.09,"sma_20":16.6,"sma_60":18.45,"sma_120":20.58},{"date":"2026-07-29","open":15.51,"high":15.87,"low":14.91,"close":15.21,"volume":13814487,"rsi_14":33.83,"sma_20":16.52,"sma_60":18.37,"sma_120":20.55},{"date":"2026-07-30","open":15.35,"high":15.69,"low":14.1,"close":15.68,"volume":21073986,"rsi_14":39.94,"sma_20":16.45,"sma_60":18.31,"sma_120":20.51},{"date":"2026-07-31","open":15.25,"high":15.4,"low":14.82,"close":15.02,"volume":12865223,"rsi_14":39.28,"sma_20":16.31,"sma_60":18.24,"sma_120":20.45},{"date":"2026-08-03","open":14.89,"high":15.7,"low":14.7,"close":15.69,"volume":8642593,"rsi_14":40.64,"sma_20":16.23,"sma_60":18.15,"sma_120":20.45},{"date":"2026-08-04","open":16.35,"high":16.73,"low":16.18,"close":16.48,"volume":12531658,"rsi_14":47.61,"sma_20":16.23,"sma_60":18.07,"sma_120":20.39},{"date":"2026-08-05","open":17.52,"high":17.88,"low":17.21,"close":17.6,"volume":12441410,"rsi_14":61.74,"sma_20":16.32,"sma_60":18.0,"sma_120":20.33},{"date":"2026-08-06","open":17.32,"high":17.63,"low":17.05,"close":17.27,"volume":8858887,"rsi_14":59.55,"sma_20":16.33,"sma_60":17.89,"sma_120":20.3},{"date":"2026-08-07","open":18.59,"high":18.75,"low":17.97,"close":18.39,"volume":11334742,"rsi_14":64.6,"sma_20":16.4,"sma_60":17.79,"sma_120":20.26},{"date":"2026-08-10","open":18.32,"high":18.99,"low":18.27,"close":18.84,"volume":10739570,"rsi_14":62.21,"sma_20":16.52,"sma_60":17.71,"sma_120":20.24},{"date":"2026-08-11","open":18.77,"high":19.01,"low":18.56,"close":18.95,"volume":8526745,"rsi_14":60.56,"sma_20":16.62,"sma_60":17.65,"sma_120":20.21},{"date":"2026-08-12","open":19.75,"high":19.81,"low":18.95,"close":19.14,"volume":10246653,"rsi_14":68.95,"sma_20":16.74,"sma_60":17.63,"sma_120":20.16},{"date":"2026-08-13","open":18.73,"high":18.9,"low":18.43,"close":18.77,"volume":7711911},{"date":"2026-08-14","open":19.23,"high":19.77,"low":19.12,"close":19.26,"volume":9580974,"rsi_14":69.54,"sma_20":17.06,"sma_60":17.62,"sma_120":20.01},{"date":"2026-08-17","open":19.53,"high":19.94,"low":19.2,"close":19.57,"volume":7440133},{"date":"2026-08-18","open":19.0,"high":19.22,"low":18.47,"close":18.48,"volume":8274671,"rsi_14":69.84,"sma_20":17.32,"sma_60":17.59,"sma_120":19.84},{"date":"2026-08-19","open":19.8,"high":20.88,"low":19.7,"close":20.85,"volume":16140310,"rsi_14":75.6,"sma_20":17.5,"sma_60":17.61,"sma_120":19.75},{"date":"2026-08-20","open":20.55,"high":21.68,"low":20.51,"close":21.19,"volume":12160651,"rsi_14":81.56,"sma_20":17.74,"sma_60":17.63,"sma_120":19.66},{"date":"2026-08-21","open":21.9,"high":22.02,"low":21.05,"close":21.09,"volume":12885427,"rsi_14":79.33,"sma_20":17.98,"sma_60":17.65,"sma_120":19.57},{"date":"2026-08-24","open":21.3,"high":21.52,"low":20.52,"close":20.83,"volume":9118722,"rsi_14":75.23,"sma_20":18.21,"sma_60":17.65,"sma_120":19.51},{"date":"2026-08-25","open":20.32,"high":21.28,"low":20.29,"close":21.24,"volume":7955383,"rsi_14":72.86,"sma_20":18.48,"sma_60":17.66,"sma_120":19.45},{"date":"2026-08-26","open":20.63,"high":21.31,"low":20.63,"close":20.99,"volume":6854666},{"date":"2026-08-27","open":20.93,"high":21.87,"low":20.92,"close":21.74,"volume":8450191,"rsi_14":72.27,"sma_20":19.08,"sma_60":17.67,"sma_120":19.37},{"date":"2026-08-28","open":22.15,"high":22.19,"low":20.38,"close":20.76,"volume":14989308,"rsi_14":61.89,"sma_20":19.36,"sma_60":17.69,"sma_120":19.33},{"date":"2026-08-31","open":20.76,"high":20.76,"low":20.19,"close":20.59,"volume":6951760,"rsi_14":60.15,"sma_20":19.61,"sma_60":17.7,"sma_120":19.27},{"date":"2026-09-01","open":19.73,"high":20.77,"low":19.55,"close":19.86,"volume":12433788,"rsi_14":54.06,"sma_20":19.77,"sma_60":17.75,"sma_120":19.23},{"date":"2026-09-02","open":20.48,"high":21.23,"low":20.4,"close":21.2,"volume":9551775,"rsi_14":62.63,"sma_20":19.95,"sma_60":17.82,"sma_120":19.2},{"date":"2026-09-03","open":22.0,"high":22.03,"low":20.96,"close":21.39,"volume":10076834},{"date":"2026-09-04","open":20.71,"high":21.23,"low":20.49,"close":20.97,"volume":7559024,"rsi_14":57.45,"sma_20":20.29,"sma_60":17.99,"sma_120":19.18},{"date":"2026-09-08","open":20.99,"high":21.22,"low":20.72,"close":20.75,"volume":6695078,"rsi_14":63.31,"sma_20":20.38,"sma_60":18.05,"sma_120":19.17},{"date":"2026-09-09","open":21.21,"high":21.49,"low":20.87,"close":21.18,"volume":9402120},{"date":"2026-09-10","open":20.14,"high":20.59,"low":19.92,"close":20.15,"volume":9077641,"rsi_14":42.92,"sma_20":20.54,"sma_60":18.13,"sma_120":19.19},{"date":"2026-09-11","open":20.46,"high":20.75,"low":19.43,"close":19.56,"volume":9418357,"rsi_14":40.15,"sma_20":20.58,"sma_60":18.13,"sma_120":19.2},{"date":"2026-09-14","open":18.82,"high":19.07,"low":18.43,"close":18.8,"volume":9375352},{"date":"2026-09-15","open":18.91,"high":19.01,"low":18.27,"close":18.64,"volume":5493683,"rsi_14":33.85,"sma_20":20.51,"sma_60":18.15,"sma_120":19.18},{"date":"2026-09-16","open":19.06,"high":19.18,"low":17.93,"close":18.33,"volume":11636366,"rsi_14":33.52,"sma_20":20.51,"sma_60":18.16,"sma_120":19.16},{"date":"2026-09-17","open":19.25,"high":19.64,"low":18.96,"close":19.49,"volume":7590587,"rsi_14":36.71,"sma_20":20.44,"sma_60":18.21,"sma_120":19.16},{"date":"2026-09-18","open":19.71,"high":19.95,"low":19.27,"close":19.84,"volume":12018437,"rsi_14":44.15,"sma_20":20.37,"sma_60":18.27,"sma_120":19.15},{"date":"2026-09-21","open":19.96,"high":20.09,"low":19.02,"close":19.31,"volume":10516716,"rsi_14":42.32,"sma_20":20.28,"sma_60":18.32,"sma_120":19.15},{"date":"2026-09-22","open":19.37,"high":20.45,"low":19.24,"close":20.32,"volume":10034615,"rsi_14":52.62,"sma_20":20.25,"sma_60":18.37,"sma_120":19.14},{"date":"2026-09-23","open":19.62,"high":19.72,"low":18.89,"close":19.05,"volume":10638110,"rsi_14":37.31,"sma_20":20.15,"sma_60":18.41,"sma_120":19.12},{"date":"2026-09-24","open":18.85,"high":18.89,"low":18.38,"close":18.76,"volume":8719699,"rsi_14":34.58,"sma_20":20.03,"sma_60":18.44,"sma_120":19.09},{"date":"2026-09-25","open":18.76,"high":19.12,"low":18.5,"close":19.01,"volume":6029250,"rsi_14":38.28,"sma_20":19.9,"sma_60":18.47,"sma_120":19.07},{"date":"2026-09-28","open":17.86,"high":18.27,"low":17.61,"close":17.95,"volume":10087820,"rsi_14":34.76,"sma_20":19.76,"sma_60":18.48,"sma_120":19.04},{"date":"2026-09-29","open":18.04,"high":18.11,"low":17.6,"close":18.08,"volume":13683089,"rsi_14":32.58,"sma_20":19.63,"sma_60":18.49,"sma_120":19.02},{"date":"2026-09-30","open":18.14,"high":18.22,"low":17.67,"close":17.69,"volume":9085901,"rsi_14":35.05,"sma_20":19.52,"sma_60":18.51,"sma_120":18.99},{"date":"2026-10-01","open":17.66,"high":17.91,"low":17.45,"close":17.66,"volume":8936522,"rsi_14":37.69,"sma_20":19.35,"sma_60":18.54,"sma_120":18.97},{"date":"2026-10-02","open":17.99,"high":18.07,"low":17.44,"close":17.67,"volume":9155183,"rsi_14":42.0,"sma_20":19.16,"sma_60":18.55,"sma_120":18.94},{"date":"2026-10-05","open":17.82,"high":17.82,"low":17.11,"close":17.51,"volume":7774472},{"date":"2026-10-06","open":17.63,"high":17.79,"low":17.19,"close":17.54,"volume":9494884,"rsi_14":44.08,"sma_20":18.83,"sma_60":18.58,"sma_120":18.88},{"date":"2026-10-07","open":16.8,"high":16.96,"low":16.44,"close":16.65,"volume":11450091},{"date":"2026-10-08","open":16.58,"high":17.02,"low":16.55,"close":16.98,"volume":13338284,"rsi_14":27.64,"sma_20":18.44,"sma_60":18.57,"sma_120":18.81},{"date":"2026-10-09","open":17.3,"high":17.48,"low":17.07,"close":17.28,"volume":9448575,"rsi_14":33.5,"sma_20":18.33,"sma_60":18.6,"sma_120":18.77},{"date":"2026-10-12","open":17.03,"high":17.12,"low":16.88,"close":16.99,"volume":4494856,"rsi_14":19.34,"sma_20":18.24,"sma_60":18.62,"sma_120":18.75},{"date":"2026-10-13","open":16.98,"high":17.02,"low":16.27,"close":16.33,"volume":7534322,"rsi_14":21.78,"sma_20":18.12,"sma_60":18.63,"sma_120":18.71},{"date":"2026-10-14","open":15.77,"high":15.94,"low":14.96,"close":15.25,"volume":14523024,"rsi_14":18.75,"sma_20":17.97,"sma_60":18.6,"sma_120":18.67},{"date":"2026-10-15","open":15.49,"high":16.11,"low":15.17,"close":16.09,"volume":9685931,"rsi_14":26.57,"sma_20":17.8,"sma_60":18.58,"sma_120":18.63},{"date":"2026-10-16","open":15.96,"high":16.4,"low":15.82,"close":15.98,"volume":10554997,"rsi_14":31.33,"sma_20":17.61,"sma_60":18.57,"sma_120":18.59},{"date":"2026-10-19","open":15.97,"high":16.18,"low":15.86,"close":15.98,"volume":8388101,"rsi_14":29.43,"sma_20":17.44,"sma_60":18.56,"sma_120":18.56},{"date":"2026-10-20","open":15.69,"high":16.55,"low":15.59,"close":15.99,"volume":8913570,"rsi_14":32.14,"sma_20":17.22,"sma_60":18.56,"sma_120":18.54},{"date":"2026-10-21","open":16.1,"high":16.21,"low":15.86,"close":16.09,"volume":7612993,"rsi_14":33.82,"sma_20":17.07,"sma_60":18.57,"sma_120":18.51},{"date":"2026-10-22","open":15.34,"high":15.49,"low":15.02,"close":15.12,"volume":9854454,"rsi_14":27.9,"sma_20":16.89,"sma_60":18.57,"sma_120":18.47},{"date":"2026-10-23","open":14.97,"high":15.08,"low":14.45,"close":14.77,"volume":10190981,"rsi_14":26.99,"sma_20":16.68,"sma_60":18.55,"sma_120":18.43}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.08,"ttm_eps":null,"close":5.8913},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.12,"ttm_eps":null,"close":5.9764},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.91,"ttm_eps":null,"close":5.4726},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.98,"ttm_eps":null,"close":6.6763},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":91.78,"pbr":2.38,"ttm_eps":null,"close":8.2604},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":64.53,"pbr":3.39,"ttm_eps":null,"close":12.2613},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":36.15,"pbr":4.34,"ttm_eps":null,"close":16.6283},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.78,"pbr":5.31,"ttm_eps":null,"close":21.4447},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.04,"pbr":4.11,"ttm_eps":null,"close":16.9466}],"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":"First Majestic Silver Corp","phase":"above-fold","symbol_resolved":true}