{"status":"ok","report":{"price_analysis":{"current":4.05,"change_1d":0.8,"change_7d":1.2,"change_30d":-22.0,"high_30d":5.629,"low_30d":3.91,"position_in_range":8.0,"support":4.08,"resistance":5.46},"summary":"Airgain Inc(AIRG)은 Technology 섹터 US 시장 종목입니다, 시가총액 5133.70만. 현재가 $4.05, 전일 대비 +0.7%, 30일 -22.0%. ROE -5.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.8%로 적자 상태입니다. 시가총액 5133.70만. 매출 5135.20만, 영업이익 -718.50만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.75,"roe":-5.82,"eps":-0.04,"revenue":51352000.0,"operating_income":-7185000.0,"net_income":-7008000.0,"market_cap":51336990,"profit_margin":-13.65,"roa":-3.64,"operating_margin":-13.99,"gross_margin":42.26,"debt_ratio":0.1526233199153988,"total_assets":46822000.0,"total_equity":29314000.0,"total_debt":4474000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-0.28)가 시그널선(-0.30)을 상회합니다(골든크로스). 현재가가 SMA20(4)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 35%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":43.36283185840707,"macd":-0.27847045450201247,"macd_signal":-0.2982942246379855,"sma_20":4.2715000000000005,"sma_60":4.994333333333333,"bb_upper":5.025934225098518,"bb_lower":3.517065774901483,"atr_14":0.20049285714285728},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 1.75x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +19.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.0,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":20.3,"unit":"%","percentile":70,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.8%","metrics":[{"name":"ROE","value":-5.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-13.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.4,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-22.0,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 2.0x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":2.01,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.11,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-513.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.41,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.75x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +19.0%"},"profitability":{"grade":"C","reason":"ROE -5.8%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-21.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":42.26,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-13.99,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.75,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.47,"pbr_5y_low":2.48,"pbr_5y_avg":4.01,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.27,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.27},{"quarter":"2024-Q3","per":null,"pbr":5.47},{"quarter":"2024-Q4","per":null,"pbr":5.09},{"quarter":"2025-Q1","per":null,"pbr":2.48},{"quarter":"2025-Q2","per":null,"pbr":3.14},{"quarter":"2025-Q3","per":null,"pbr":3.26},{"quarter":"2025-Q4","per":null,"pbr":3.21},{"quarter":"2026-Q1","per":null,"pbr":4.39},{"quarter":"2026-Q2","per":null,"pbr":4.8},{"quarter":"현재","per":null,"pbr":1.75}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"-5.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:15.734259+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.05819744831820973,"dividend_yield":null,"eps":-0.04,"revenue":13698000.0,"operating_income":-1685000.0,"net_income":-1706000.0,"market_cap":null,"profit_margin":-0.12454372901153453,"operating_margin":-0.12301065849029055,"roa":-0.03643586348297809,"gross_margin":0.4226164403562564,"total_equity":29314000.0,"total_assets":46822000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.083,"roe":-0.06771372479029092,"dividend_yield":null,"eps":-0.08,"revenue":11511000.0,"operating_income":-2113000.0,"net_income":-1897000.0,"market_cap":90505000.0,"profit_margin":-0.16479888802015463,"operating_margin":-0.18356354791069412,"roa":-0.04371874351824111,"gross_margin":0.4320215446095039,"total_equity":28015000.0,"total_assets":43391000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08628795644950334,"dividend_yield":null,"eps":-0.12,"revenue":12125000.0,"operating_income":-2420000.0,"net_income":-2441000.0,"market_cap":null,"profit_margin":-0.20131958762886598,"operating_margin":-0.1995876288659794,"roa":-0.053841233429649075,"gross_margin":0.44824742268041234,"total_equity":28289000.0,"total_assets":45337000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03241970741550362,"dividend_yield":null,"eps":0.01,"revenue":14018000.0,"operating_income":-967000.0,"net_income":-964000.0,"market_cap":null,"profit_margin":-0.06876872592381224,"operating_margin":-0.06898273648166643,"roa":-0.02116634463376076,"gross_margin":0.4359395063489799,"total_equity":29735000.0,"total_assets":45544000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04951990868193111,"dividend_yield":null,"eps":-0.04,"revenue":13623000.0,"operating_income":-2000000.0,"net_income":-1475000.0,"market_cap":null,"profit_margin":-0.10827277398517214,"operating_margin":-0.14681054099684357,"roa":-0.03240262735880143,"gross_margin":0.4286133744402848,"total_equity":29786000.0,"total_assets":45521000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.050979357646903645,"dividend_yield":null,"eps":-0.11,"revenue":12013000.0,"operating_income":-3096000.0,"net_income":-1546000.0,"market_cap":null,"profit_margin":-0.12869391492549737,"operating_margin":-0.2577208024639973,"roa":-0.03352415647497615,"gross_margin":0.4295346707733289,"total_equity":30326000.0,"total_assets":46116000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06338596661177306,"dividend_yield":null,"eps":-0.1735,"revenue":15083000.0,"operating_income":-1980000.0,"net_income":-1963000.0,"market_cap":null,"profit_margin":-0.13014652257508452,"operating_margin":-0.13127361930650402,"roa":-0.040521850422145615,"gross_margin":0.4219319763972684,"total_equity":30969000.0,"total_assets":48443000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.057025088442439385,"dividend_yield":null,"eps":-0.1553,"revenue":16101000.0,"operating_income":-1814000.0,"net_income":-1757000.0,"market_cap":null,"profit_margin":-0.10912365691571953,"operating_margin":-0.11266380970126079,"roa":-0.04062052064548943,"gross_margin":0.4169927333705981,"total_equity":30811000.0,"total_assets":43254000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.07955049066160177,"dividend_yield":null,"eps":-0.20014791216293093,"revenue":15184000.0,"operating_income":-2505000.0,"net_income":-2513000.0,"market_cap":null,"profit_margin":-0.1655031612223393,"operating_margin":-0.1649762908324552,"roa":-0.059217192544242056,"gross_margin":0.404899894625922,"total_equity":31590000.0,"total_assets":42437000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08045750991380723,"dividend_yield":null,"eps":-0.2064761589111042,"revenue":14231000.0,"operating_income":-2629000.0,"net_income":-2455000.0,"market_cap":null,"profit_margin":-0.17251071604244256,"operating_margin":-0.18473754479657087,"roa":-0.05736249357446609,"gross_margin":0.3918206731782728,"total_equity":30513000.0,"total_assets":42798000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17457740425938306,"dividend_yield":null,"eps":-0.46122820996680064,"revenue":10070000.0,"operating_income":-5488000.0,"net_income":-5484000.0,"market_cap":null,"profit_margin":-0.5445878848063556,"operating_margin":-0.5449851042701093,"roa":-0.12305068772858842,"gross_margin":0.29096325719960275,"total_equity":31413000.0,"total_assets":44567000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05259331748916538,"dividend_yield":null,"eps":-0.15820026676651203,"revenue":13696000.0,"operating_income":-1910000.0,"net_income":-1881000.0,"market_cap":null,"profit_margin":-0.1373393691588785,"operating_margin":-0.1394567757009346,"roa":-0.040624595049889856,"gross_margin":0.3823014018691589,"total_equity":35765000.0,"total_assets":46302000.0}],"current_price":4.05,"change_pct":0.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14.43},{"date":"2016-10-25","close":14.24},{"date":"2016-10-26","close":14.05},{"date":"2016-10-27","close":12.99},{"date":"2016-10-28","close":12.65},{"date":"2016-10-31","close":12.51},{"date":"2016-11-01","close":12.4},{"date":"2016-11-02","close":12.24},{"date":"2016-11-03","close":11.72},{"date":"2016-11-04","close":11.98},{"date":"2016-11-07","close":12.11},{"date":"2016-11-08","close":12.76},{"date":"2016-11-09","close":14.28},{"date":"2016-11-10","close":14.28},{"date":"2016-11-11","close":15.26},{"date":"2016-11-14","close":19.45},{"date":"2016-11-15","close":23.29},{"date":"2016-11-16","close":22.2},{"date":"2016-11-17","close":26.34},{"date":"2016-11-18","close":24.99},{"date":"2016-11-21","close":25.75},{"date":"2016-11-22","close":26.75},{"date":"2016-11-23","close":26.95},{"date":"2016-11-25","close":23.31},{"date":"2016-11-28","close":20.0},{"date":"2016-11-29","close":18.39},{"date":"2016-11-30","close":19.61},{"date":"2016-12-01","close":19.06},{"date":"2016-12-02","close":17.96},{"date":"2016-12-05","close":16.99},{"date":"2016-12-06","close":17.8},{"date":"2016-12-07","close":20.75},{"date":"2016-12-08","close":18.62},{"date":"2016-12-09","close":18.25},{"date":"2016-12-12","close":18.46},{"date":"2016-12-13","close":18.3},{"date":"2016-12-14","close":15.32},{"date":"2016-12-15","close":14.01},{"date":"2016-12-16","close":15.26},{"date":"2016-12-19","close":15.08},{"date":"2016-12-20","close":15.27},{"date":"2016-12-21","close":15.28},{"date":"2016-12-22","close":15.18},{"date":"2016-12-23","close":14.62},{"date":"2016-12-27","close":14.91},{"date":"2016-12-28","close":14.91},{"date":"2016-12-29","close":14.31},{"date":"2016-12-30","close":14.4},{"date":"2017-01-03","close":13.89},{"date":"2017-01-04","close":14.61},{"date":"2017-01-05","close":15.97},{"date":"2017-01-06","close":15.26},{"date":"2017-01-09","close":15.72},{"date":"2017-01-10","close":15.51},{"date":"2017-01-11","close":15.36},{"date":"2017-01-12","close":14.95},{"date":"2017-01-13","close":16.13},{"date":"2017-01-17","close":15.85},{"date":"2017-01-18","close":15.45},{"date":"2017-01-19","close":15.6},{"date":"2017-01-20","close":17.31},{"date":"2017-01-23","close":17.19},{"date":"2017-01-24","close":16.59},{"date":"2017-01-25","close":16.27},{"date":"2017-01-26","close":16.1},{"date":"2017-01-27","close":15.87},{"date":"2017-01-30","close":16.32},{"date":"2017-01-31","close":17.38},{"date":"2017-02-01","close":16.74},{"date":"2017-02-02","close":16.36},{"date":"2017-02-03","close":16.72},{"date":"2017-02-06","close":16.5},{"date":"2017-02-07","close":16.07},{"date":"2017-02-08","close":16.33},{"date":"2017-02-09","close":16.2},{"date":"2017-02-10","close":16.7},{"date":"2017-02-13","close":16.49},{"date":"2017-02-14","close":16.08},{"date":"2017-02-15","close":15.69},{"date":"2017-02-16","close":14.94},{"date":"2017-02-17","close":15.09},{"date":"2017-02-21","close":13.42},{"date":"2017-02-22","close":13.78},{"date":"2017-02-23","close":13.68},{"date":"2017-02-24","close":13.31},{"date":"2017-02-27","close":13.24},{"date":"2017-02-28","close":12.6},{"date":"2017-03-01","close":13.73},{"date":"2017-03-02","close":12.78},{"date":"2017-03-03","close":12.42},{"date":"2017-03-06","close":12.52},{"date":"2017-03-07","close":13.13},{"date":"2017-03-08","close":13.26},{"date":"2017-03-09","close":13.11},{"date":"2017-03-10","close":12.58},{"date":"2017-03-13","close":12.63},{"date":"2017-03-14","close":12.49},{"date":"2017-03-15","close":12.82},{"date":"2017-03-16","close":14.02},{"date":"2017-03-17","close":14.49},{"date":"2017-03-20","close":14.42},{"date":"2017-03-21","close":14.04},{"date":"2017-03-22","close":14.02},{"date":"2017-03-23","close":14.1},{"date":"2017-03-24","close":14.5},{"date":"2017-03-27","close":14.35},{"date":"2017-03-28","close":14.37},{"date":"2017-03-29","close":14.2},{"date":"2017-03-30","close":15.16},{"date":"2017-03-31","close":15.16},{"date":"2017-04-03","close":14.74},{"date":"2017-04-04","close":14.7},{"date":"2017-04-05","close":14.45},{"date":"2017-04-06","close":14.72},{"date":"2017-04-07","close":14.82},{"date":"2017-04-10","close":14.96},{"date":"2017-04-11","close":15.29},{"date":"2017-04-12","close":15.22},{"date":"2017-04-13","close":15.02},{"date":"2017-04-17","close":14.62},{"date":"2017-04-18","close":14.6},{"date":"2017-04-19","close":14.51},{"date":"2017-04-20","close":14.46},{"date":"2017-04-21","close":14.67},{"date":"2017-04-24","close":14.87},{"date":"2017-04-25","close":15.2},{"date":"2017-04-26","close":15.19},{"date":"2017-04-27","close":14.96},{"date":"2017-04-28","close":14.91},{"date":"2017-05-01","close":14.89},{"date":"2017-05-02","close":14.5},{"date":"2017-05-03","close":14.2},{"date":"2017-05-04","close":14.43},{"date":"2017-05-05","close":13.81},{"date":"2017-05-08","close":13.61},{"date":"2017-05-09","close":13.89},{"date":"2017-05-10","close":14.3},{"date":"2017-05-11","close":14.08},{"date":"2017-05-12","close":14.0},{"date":"2017-05-15","close":14.07},{"date":"2017-05-16","close":14.06},{"date":"2017-05-17","close":13.68},{"date":"2017-05-18","close":13.56},{"date":"2017-05-19","close":13.54},{"date":"2017-05-22","close":13.95},{"date":"2017-05-23","close":13.66},{"date":"2017-05-24","close":13.79},{"date":"2017-05-25","close":13.78},{"date":"2017-05-26","close":13.75},{"date":"2017-05-30","close":13.48},{"date":"2017-05-31","close":13.33},{"date":"2017-06-01","close":13.86},{"date":"2017-06-02","close":14.36},{"date":"2017-06-05","close":14.5},{"date":"2017-06-06","close":14.4},{"date":"2017-06-07","close":14.6},{"date":"2017-06-08","close":14.9},{"date":"2017-06-09","close":14.26},{"date":"2017-06-12","close":14.42},{"date":"2017-06-13","close":14.39},{"date":"2017-06-14","close":14.68},{"date":"2017-06-15","close":14.09},{"date":"2017-06-16","close":14.29},{"date":"2017-06-19","close":14.12},{"date":"2017-06-20","close":14.04},{"date":"2017-06-21","close":13.92},{"date":"2017-06-22","close":14.39},{"date":"2017-06-23","close":14.53},{"date":"2017-06-26","close":14.79},{"date":"2017-06-27","close":14.36},{"date":"2017-06-28","close":14.36},{"date":"2017-06-29","close":13.87},{"date":"2017-06-30","close":14.18},{"date":"2017-07-03","close":13.86},{"date":"2017-07-05","close":13.77},{"date":"2017-07-06","close":13.7},{"date":"2017-07-07","close":13.98},{"date":"2017-07-10","close":13.85},{"date":"2017-07-11","close":13.76},{"date":"2017-07-12","close":13.9},{"date":"2017-07-13","close":13.88},{"date":"2017-07-14","close":13.67},{"date":"2017-07-17","close":13.62},{"date":"2017-07-18","close":13.38},{"date":"2017-07-19","close":13.43},{"date":"2017-07-20","close":13.51},{"date":"2017-07-21","close":13.57},{"date":"2017-07-24","close":13.7},{"date":"2017-07-25","close":13.71},{"date":"2017-07-26","close":13.75},{"date":"2017-07-27","close":13.6},{"date":"2017-07-28","close":13.28},{"date":"2017-07-31","close":13.55},{"date":"2017-08-01","close":13.18},{"date":"2017-08-02","close":13.01},{"date":"2017-08-03","close":13.04},{"date":"2017-08-04","close":13.2},{"date":"2017-08-07","close":13.65},{"date":"2017-08-08","close":10.57},{"date":"2017-08-09","close":10.78},{"date":"2017-08-10","close":10.01},{"date":"2017-08-11","close":9.63},{"date":"2017-08-14","close":9.91},{"date":"2017-08-15","close":10.0},{"date":"2017-08-16","close":9.81},{"date":"2017-08-17","close":9.68},{"date":"2017-08-18","close":9.6},{"date":"2017-08-21","close":9.4},{"date":"2017-08-22","close":9.78},{"date":"2017-08-23","close":9.67},{"date":"2017-08-24","close":11.1},{"date":"2017-08-25","close":10.27},{"date":"2017-08-28","close":10.32},{"date":"2017-08-29","close":10.43},{"date":"2017-08-30","close":10.65},{"date":"2017-08-31","close":10.98},{"date":"2017-09-01","close":11.08},{"date":"2017-09-05","close":10.9},{"date":"2017-09-06","close":10.77},{"date":"2017-09-07","close":9.09},{"date":"2017-09-08","close":8.89},{"date":"2017-09-11","close":8.82},{"date":"2017-09-12","close":9.05},{"date":"2017-09-13","close":9.21},{"date":"2017-09-14","close":9.4},{"date":"2017-09-15","close":9.33},{"date":"2017-09-18","close":9.08},{"date":"2017-09-19","close":9.09},{"date":"2017-09-20","close":9.06},{"date":"2017-09-21","close":9.06},{"date":"2017-09-22","close":9.3},{"date":"2017-09-25","close":8.94},{"date":"2017-09-26","close":8.86},{"date":"2017-09-27","close":9.05},{"date":"2017-09-28","close":9.1},{"date":"2017-09-29","close":9.09},{"date":"2017-10-02","close":9.12},{"date":"2017-10-03","close":9.31},{"date":"2017-10-04","close":9.36},{"date":"2017-10-05","close":9.43},{"date":"2017-10-06","close":9.31},{"date":"2017-10-09","close":9.54},{"date":"2017-10-10","close":9.34},{"date":"2017-10-11","close":9.29},{"date":"2017-10-12","close":9.18},{"date":"2017-10-13","close":9.05},{"date":"2017-10-16","close":8.99},{"date":"2017-10-17","close":9.1},{"date":"2017-10-18","close":9.06},{"date":"2017-10-19","close":9.19},{"date":"2017-10-20","close":9.05},{"date":"2017-10-23","close":9.05},{"date":"2017-10-24","close":9.09},{"date":"2017-10-25","close":9.13},{"date":"2017-10-26","close":9.08},{"date":"2017-10-27","close":8.45},{"date":"2017-10-30","close":8.54},{"date":"2017-10-31","close":8.72},{"date":"2017-11-01","close":8.5},{"date":"2017-11-02","close":7.815},{"date":"2017-11-03","close":7.82},{"date":"2017-11-06","close":7.58},{"date":"2017-11-07","close":7.4},{"date":"2017-11-08","close":7.49},{"date":"2017-11-09","close":7.99},{"date":"2017-11-10","close":8.49},{"date":"2017-11-13","close":8.77},{"date":"2017-11-14","close":9.1},{"date":"2017-11-15","close":8.75},{"date":"2017-11-16","close":9.14},{"date":"2017-11-17","close":9.4},{"date":"2017-11-20","close":9.56},{"date":"2017-11-21","close":9.85},{"date":"2017-11-22","close":9.96},{"date":"2017-11-24","close":9.64},{"date":"2017-11-27","close":9.67},{"date":"2017-11-28","close":9.81},{"date":"2017-11-29","close":9.6},{"date":"2017-11-30","close":9.49},{"date":"2017-12-01","close":9.29},{"date":"2017-12-04","close":9.05},{"date":"2017-12-05","close":9.08},{"date":"2017-12-06","close":9.07},{"date":"2017-12-07","close":9.39},{"date":"2017-12-08","close":9.57},{"date":"2017-12-11","close":9.5},{"date":"2017-12-12","close":9.68},{"date":"2017-12-13","close":10.12},{"date":"2017-12-14","close":9.96},{"date":"2017-12-15","close":9.72},{"date":"2017-12-18","close":9.51},{"date":"2017-12-19","close":9.49},{"date":"2017-12-20","close":9.52},{"date":"2017-12-21","close":9.44},{"date":"2017-12-22","close":8.96},{"date":"2017-12-26","close":8.69},{"date":"2017-12-27","close":8.53},{"date":"2017-12-28","close":9.37},{"date":"2017-12-29","close":8.99},{"date":"2018-01-02","close":9.24},{"date":"2018-01-03","close":9.45},{"date":"2018-01-04","close":9.38},{"date":"2018-01-05","close":9.49},{"date":"2018-01-08","close":9.26},{"date":"2018-01-09","close":9.38},{"date":"2018-01-10","close":9.35},{"date":"2018-01-11","close":9.2},{"date":"2018-01-12","close":9.27},{"date":"2018-01-16","close":9.25},{"date":"2018-01-17","close":9.31},{"date":"2018-01-18","close":9.93},{"date":"2018-01-19","close":10.94},{"date":"2018-01-22","close":10.98},{"date":"2018-01-23","close":10.81},{"date":"2018-01-24","close":10.46},{"date":"2018-01-25","close":10.29},{"date":"2018-01-26","close":10.31},{"date":"2018-01-29","close":10.17},{"date":"2018-01-30","close":10.16},{"date":"2018-01-31","close":9.78},{"date":"2018-02-01","close":9.7},{"date":"2018-02-02","close":9.39},{"date":"2018-02-05","close":9.11},{"date":"2018-02-06","close":9.51},{"date":"2018-02-07","close":9.55},{"date":"2018-02-08","close":9.76},{"date":"2018-02-09","close":9.495},{"date":"2018-02-12","close":9.41},{"date":"2018-02-13","close":9.5},{"date":"2018-02-14","close":9.65},{"date":"2018-02-15","close":10.28},{"date":"2018-02-16","close":9.38},{"date":"2018-02-20","close":9.35},{"date":"2018-02-21","close":9.13},{"date":"2018-02-22","close":9.04},{"date":"2018-02-23","close":9.0},{"date":"2018-02-26","close":9.34},{"date":"2018-02-27","close":9.01},{"date":"2018-02-28","close":9.13},{"date":"2018-03-01","close":8.75},{"date":"2018-03-02","close":9.05},{"date":"2018-03-05","close":9.19},{"date":"2018-03-06","close":9.01},{"date":"2018-03-07","close":9.11},{"date":"2018-03-08","close":9.05},{"date":"2018-03-09","close":9.0},{"date":"2018-03-12","close":9.088},{"date":"2018-03-13","close":9.09},{"date":"2018-03-14","close":8.91},{"date":"2018-03-15","close":8.98},{"date":"2018-03-16","close":9.08},{"date":"2018-03-19","close":9.0},{"date":"2018-03-20","close":8.91},{"date":"2018-03-21","close":8.95},{"date":"2018-03-22","close":8.74},{"date":"2018-03-23","close":8.37},{"date":"2018-03-26","close":8.24},{"date":"2018-03-27","close":7.83},{"date":"2018-03-28","close":7.89},{"date":"2018-03-29","close":7.74},{"date":"2018-04-02","close":7.5},{"date":"2018-04-03","close":7.64},{"date":"2018-04-04","close":7.83},{"date":"2018-04-05","close":7.95},{"date":"2018-04-06","close":7.92},{"date":"2018-04-09","close":7.99},{"date":"2018-04-10","close":8.15},{"date":"2018-04-11","close":8.37},{"date":"2018-04-12","close":8.22},{"date":"2018-04-13","close":8.29},{"date":"2018-04-16","close":8.515},{"date":"2018-04-17","close":8.65},{"date":"2018-04-18","close":8.39},{"date":"2018-04-19","close":8.21},{"date":"2018-04-20","close":8.12},{"date":"2018-04-23","close":8.19},{"date":"2018-04-24","close":8.18},{"date":"2018-04-25","close":8.08},{"date":"2018-04-26","close":8.15},{"date":"2018-04-27","close":8.09},{"date":"2018-04-30","close":7.95},{"date":"2018-05-01","close":8.21},{"date":"2018-05-02","close":8.25},{"date":"2018-05-03","close":8.04},{"date":"2018-05-04","close":8.09},{"date":"2018-05-07","close":8.15},{"date":"2018-05-08","close":8.15},{"date":"2018-05-09","close":7.99},{"date":"2018-05-10","close":8.12},{"date":"2018-05-11","close":7.94},{"date":"2018-05-14","close":8.03},{"date":"2018-05-15","close":7.98},{"date":"2018-05-16","close":8.17},{"date":"2018-05-17","close":8.14},{"date":"2018-05-18","close":8.33},{"date":"2018-05-21","close":8.372},{"date":"2018-05-22","close":8.45},{"date":"2018-05-23","close":8.43},{"date":"2018-05-24","close":8.24},{"date":"2018-05-25","close":8.18},{"date":"2018-05-29","close":8.05},{"date":"2018-05-30","close":8.18},{"date":"2018-05-31","close":8.25},{"date":"2018-06-01","close":8.35},{"date":"2018-06-04","close":8.49},{"date":"2018-06-05","close":8.42},{"date":"2018-06-06","close":8.37},{"date":"2018-06-07","close":8.45},{"date":"2018-06-08","close":8.41},{"date":"2018-06-11","close":8.38},{"date":"2018-06-12","close":8.37},{"date":"2018-06-13","close":8.03},{"date":"2018-06-14","close":9.01},{"date":"2018-06-15","close":9.35},{"date":"2018-06-18","close":9.28},{"date":"2018-06-19","close":9.12},{"date":"2018-06-20","close":9.06},{"date":"2018-06-21","close":8.8},{"date":"2018-06-22","close":8.77},{"date":"2018-06-25","close":8.69},{"date":"2018-06-26","close":8.97},{"date":"2018-06-27","close":8.86},{"date":"2018-06-28","close":9.01},{"date":"2018-06-29","close":9.19},{"date":"2018-07-02","close":9.2},{"date":"2018-07-03","close":9.66},{"date":"2018-07-05","close":9.75},{"date":"2018-07-06","close":10.12},{"date":"2018-07-09","close":10.41},{"date":"2018-07-10","close":10.86},{"date":"2018-07-11","close":10.65},{"date":"2018-07-12","close":10.58},{"date":"2018-07-13","close":10.51},{"date":"2018-07-16","close":10.48},{"date":"2018-07-17","close":10.58},{"date":"2018-07-18","close":10.74},{"date":"2018-07-19","close":10.41},{"date":"2018-07-20","close":10.5},{"date":"2018-07-23","close":10.555},{"date":"2018-07-24","close":10.34},{"date":"2018-07-25","close":10.29},{"date":"2018-07-26","close":9.86},{"date":"2018-07-27","close":9.76},{"date":"2018-07-30","close":9.82},{"date":"2018-07-31","close":9.94},{"date":"2018-08-01","close":9.76},{"date":"2018-08-02","close":9.4},{"date":"2018-08-03","close":9.08},{"date":"2018-08-06","close":9.065},{"date":"2018-08-07","close":9.075},{"date":"2018-08-08","close":9.05},{"date":"2018-08-09","close":9.65},{"date":"2018-08-10","close":11.38},{"date":"2018-08-13","close":11.3},{"date":"2018-08-14","close":11.44},{"date":"2018-08-15","close":11.79},{"date":"2018-08-16","close":12.1},{"date":"2018-08-17","close":11.94},{"date":"2018-08-20","close":12.0},{"date":"2018-08-21","close":11.96},{"date":"2018-08-22","close":11.99},{"date":"2018-08-23","close":12.13},{"date":"2018-08-24","close":11.34},{"date":"2018-08-27","close":11.78},{"date":"2018-08-28","close":11.95},{"date":"2018-08-29","close":11.93},{"date":"2018-08-30","close":11.88},{"date":"2018-08-31","close":11.9},{"date":"2018-09-04","close":11.9},{"date":"2018-09-05","close":11.33},{"date":"2018-09-06","close":11.68},{"date":"2018-09-07","close":11.76},{"date":"2018-09-10","close":11.7},{"date":"2018-09-11","close":11.91},{"date":"2018-09-12","close":12.15},{"date":"2018-09-13","close":12.66},{"date":"2018-09-14","close":12.89},{"date":"2018-09-17","close":12.54},{"date":"2018-09-18","close":12.73},{"date":"2018-09-19","close":13.21},{"date":"2018-09-20","close":13.57},{"date":"2018-09-21","close":13.12},{"date":"2018-09-24","close":13.06},{"date":"2018-09-25","close":13.38},{"date":"2018-09-26","close":12.99},{"date":"2018-09-27","close":13.02},{"date":"2018-09-28","close":13.14},{"date":"2018-10-01","close":13.68},{"date":"2018-10-02","close":13.48},{"date":"2018-10-03","close":13.37},{"date":"2018-10-04","close":13.39},{"date":"2018-10-05","close":13.23},{"date":"2018-10-08","close":12.65},{"date":"2018-10-09","close":12.78},{"date":"2018-10-10","close":12.11},{"date":"2018-10-11","close":12.52},{"date":"2018-10-12","close":12.62},{"date":"2018-10-15","close":12.83},{"date":"2018-10-16","close":12.96},{"date":"2018-10-17","close":12.96},{"date":"2018-10-18","close":12.9},{"date":"2018-10-19","close":12.55},{"date":"2018-10-22","close":12.37},{"date":"2018-10-23","close":12.0},{"date":"2018-10-24","close":11.7},{"date":"2018-10-25","close":11.92},{"date":"2018-10-26","close":11.89},{"date":"2018-10-29","close":11.77},{"date":"2018-10-30","close":12.23},{"date":"2018-10-31","close":12.83},{"date":"2018-11-01","close":13.99},{"date":"2018-11-02","close":13.86},{"date":"2018-11-05","close":13.67},{"date":"2018-11-06","close":13.85},{"date":"2018-11-07","close":13.67},{"date":"2018-11-08","close":13.9},{"date":"2018-11-09","close":13.73},{"date":"2018-11-12","close":12.55},{"date":"2018-11-13","close":13.1},{"date":"2018-11-14","close":13.09},{"date":"2018-11-15","close":12.96},{"date":"2018-11-16","close":12.81},{"date":"2018-11-19","close":12.5},{"date":"2018-11-20","close":12.55},{"date":"2018-11-21","close":12.63},{"date":"2018-11-23","close":12.71},{"date":"2018-11-26","close":12.6},{"date":"2018-11-27","close":12.85},{"date":"2018-11-28","close":12.78},{"date":"2018-11-29","close":12.72},{"date":"2018-11-30","close":12.16},{"date":"2018-12-03","close":12.34},{"date":"2018-12-04","close":11.9},{"date":"2018-12-06","close":11.75},{"date":"2018-12-07","close":10.99},{"date":"2018-12-10","close":10.94},{"date":"2018-12-11","close":11.27},{"date":"2018-12-12","close":11.48},{"date":"2018-12-13","close":11.505},{"date":"2018-12-14","close":11.22},{"date":"2018-12-17","close":10.61},{"date":"2018-12-18","close":10.391},{"date":"2018-12-19","close":10.22},{"date":"2018-12-20","close":9.82},{"date":"2018-12-21","close":9.38},{"date":"2018-12-24","close":9.37},{"date":"2018-12-26","close":9.7},{"date":"2018-12-27","close":9.61},{"date":"2018-12-28","close":10.045},{"date":"2018-12-31","close":9.91},{"date":"2019-01-02","close":10.22},{"date":"2019-01-03","close":10.23},{"date":"2019-01-04","close":10.17},{"date":"2019-01-07","close":10.26},{"date":"2019-01-08","close":10.36},{"date":"2019-01-09","close":10.53},{"date":"2019-01-10","close":10.73},{"date":"2019-01-11","close":10.67},{"date":"2019-01-14","close":10.74},{"date":"2019-01-15","close":11.36},{"date":"2019-01-16","close":11.46},{"date":"2019-01-17","close":11.5},{"date":"2019-01-18","close":11.59},{"date":"2019-01-22","close":11.71},{"date":"2019-01-23","close":10.97},{"date":"2019-01-24","close":10.99},{"date":"2019-01-25","close":11.009},{"date":"2019-01-28","close":11.0},{"date":"2019-01-29","close":10.995},{"date":"2019-01-30","close":10.86},{"date":"2019-01-31","close":10.75},{"date":"2019-02-01","close":10.75},{"date":"2019-02-04","close":10.7},{"date":"2019-02-05","close":10.52},{"date":"2019-02-06","close":10.21},{"date":"2019-02-07","close":10.39},{"date":"2019-02-08","close":10.38},{"date":"2019-02-11","close":10.5},{"date":"2019-02-12","close":10.04},{"date":"2019-02-13","close":9.74},{"date":"2019-02-14","close":10.49},{"date":"2019-02-15","close":11.88},{"date":"2019-02-19","close":12.21},{"date":"2019-02-20","close":11.87},{"date":"2019-02-21","close":11.98},{"date":"2019-02-22","close":12.35},{"date":"2019-02-25","close":12.27},{"date":"2019-02-26","close":12.63},{"date":"2019-02-27","close":12.67},{"date":"2019-02-28","close":12.62},{"date":"2019-03-01","close":12.87},{"date":"2019-03-04","close":13.83},{"date":"2019-03-05","close":13.92},{"date":"2019-03-06","close":13.03},{"date":"2019-03-07","close":13.54},{"date":"2019-03-08","close":13.21},{"date":"2019-03-11","close":13.5},{"date":"2019-03-12","close":13.25},{"date":"2019-03-13","close":13.32},{"date":"2019-03-14","close":13.11},{"date":"2019-03-15","close":12.72},{"date":"2019-03-18","close":12.89},{"date":"2019-03-19","close":12.99},{"date":"2019-03-20","close":12.55},{"date":"2019-03-21","close":12.81},{"date":"2019-03-22","close":12.71},{"date":"2019-03-25","close":12.56},{"date":"2019-03-26","close":12.82},{"date":"2019-03-27","close":12.6},{"date":"2019-03-28","close":12.6},{"date":"2019-03-29","close":12.83},{"date":"2019-04-01","close":12.5},{"date":"2019-04-02","close":12.73},{"date":"2019-04-03","close":12.81},{"date":"2019-04-04","close":12.63},{"date":"2019-04-05","close":12.68},{"date":"2019-04-08","close":13.25},{"date":"2019-04-09","close":13.87},{"date":"2019-04-10","close":14.69},{"date":"2019-04-11","close":15.74},{"date":"2019-04-12","close":15.99},{"date":"2019-04-15","close":15.95},{"date":"2019-04-16","close":16.79},{"date":"2019-04-17","close":16.48},{"date":"2019-04-18","close":15.45},{"date":"2019-04-22","close":15.78},{"date":"2019-04-23","close":16.26},{"date":"2019-04-24","close":16.22},{"date":"2019-04-25","close":15.34},{"date":"2019-04-26","close":15.99},{"date":"2019-04-29","close":15.44},{"date":"2019-04-30","close":15.97},{"date":"2019-05-01","close":16.11},{"date":"2019-05-02","close":15.68},{"date":"2019-05-03","close":16.25},{"date":"2019-05-06","close":15.74},{"date":"2019-05-07","close":16.2},{"date":"2019-05-08","close":16.22},{"date":"2019-05-09","close":15.72},{"date":"2019-05-10","close":15.42},{"date":"2019-05-13","close":14.51},{"date":"2019-05-14","close":15.0},{"date":"2019-05-15","close":14.88},{"date":"2019-05-16","close":14.54},{"date":"2019-05-17","close":13.88},{"date":"2019-05-20","close":13.54},{"date":"2019-05-21","close":13.48},{"date":"2019-05-22","close":13.1},{"date":"2019-05-23","close":13.24},{"date":"2019-05-24","close":13.24},{"date":"2019-05-28","close":13.65},{"date":"2019-05-29","close":12.87},{"date":"2019-05-30","close":13.33},{"date":"2019-05-31","close":12.82},{"date":"2019-06-03","close":12.58},{"date":"2019-06-04","close":13.23},{"date":"2019-06-05","close":13.39},{"date":"2019-06-06","close":13.61},{"date":"2019-06-07","close":13.67},{"date":"2019-06-10","close":13.38},{"date":"2019-06-11","close":13.88},{"date":"2019-06-12","close":14.45},{"date":"2019-06-13","close":14.22},{"date":"2019-06-14","close":14.51},{"date":"2019-06-17","close":13.865},{"date":"2019-06-18","close":13.91},{"date":"2019-06-19","close":14.27},{"date":"2019-06-20","close":15.07},{"date":"2019-06-21","close":14.78},{"date":"2019-06-24","close":13.58},{"date":"2019-06-25","close":13.68},{"date":"2019-06-26","close":13.57},{"date":"2019-06-27","close":14.05},{"date":"2019-06-28","close":14.15},{"date":"2019-07-01","close":14.84},{"date":"2019-07-02","close":14.4},{"date":"2019-07-03","close":14.61},{"date":"2019-07-05","close":14.5},{"date":"2019-07-08","close":14.2},{"date":"2019-07-09","close":14.32},{"date":"2019-07-10","close":14.64},{"date":"2019-07-11","close":14.53},{"date":"2019-07-12","close":14.39},{"date":"2019-07-15","close":14.43},{"date":"2019-07-16","close":14.2},{"date":"2019-07-17","close":14.27},{"date":"2019-07-18","close":13.62},{"date":"2019-07-19","close":13.29},{"date":"2019-07-22","close":12.91},{"date":"2019-07-23","close":12.56},{"date":"2019-07-24","close":13.11},{"date":"2019-07-25","close":13.26},{"date":"2019-07-26","close":13.24},{"date":"2019-07-29","close":12.94},{"date":"2019-07-30","close":13.26},{"date":"2019-07-31","close":12.98},{"date":"2019-08-01","close":12.69},{"date":"2019-08-02","close":11.97},{"date":"2019-08-05","close":11.4},{"date":"2019-08-06","close":11.3},{"date":"2019-08-07","close":11.6},{"date":"2019-08-08","close":11.16},{"date":"2019-08-09","close":11.72},{"date":"2019-08-12","close":12.07},{"date":"2019-08-13","close":12.41},{"date":"2019-08-14","close":11.85},{"date":"2019-08-15","close":11.59},{"date":"2019-08-16","close":11.8},{"date":"2019-08-19","close":11.79},{"date":"2019-08-20","close":11.8},{"date":"2019-08-21","close":11.63},{"date":"2019-08-22","close":11.37},{"date":"2019-08-23","close":10.98},{"date":"2019-08-26","close":11.19},{"date":"2019-08-27","close":10.79},{"date":"2019-08-28","close":11.06},{"date":"2019-08-29","close":11.19},{"date":"2019-08-30","close":11.23},{"date":"2019-09-03","close":10.65},{"date":"2019-09-04","close":10.77},{"date":"2019-09-05","close":11.01},{"date":"2019-09-06","close":10.98},{"date":"2019-09-09","close":11.17},{"date":"2019-09-10","close":12.18},{"date":"2019-09-11","close":12.57},{"date":"2019-09-12","close":12.26},{"date":"2019-09-13","close":12.57},{"date":"2019-09-16","close":12.56},{"date":"2019-09-17","close":12.53},{"date":"2019-09-18","close":12.18},{"date":"2019-09-19","close":12.13},{"date":"2019-09-20","close":12.0},{"date":"2019-09-23","close":12.08},{"date":"2019-09-24","close":11.78},{"date":"2019-09-25","close":12.12},{"date":"2019-09-26","close":12.04},{"date":"2019-09-27","close":11.95},{"date":"2019-09-30","close":11.75},{"date":"2019-10-01","close":11.29},{"date":"2019-10-02","close":11.33},{"date":"2019-10-03","close":11.24},{"date":"2019-10-04","close":11.2},{"date":"2019-10-07","close":11.29},{"date":"2019-10-08","close":10.82},{"date":"2019-10-09","close":10.67},{"date":"2019-10-10","close":10.72},{"date":"2019-10-11","close":10.75},{"date":"2019-10-14","close":10.62},{"date":"2019-10-15","close":10.49},{"date":"2019-10-16","close":10.43},{"date":"2019-10-17","close":10.83},{"date":"2019-10-18","close":10.74},{"date":"2019-10-21","close":11.04},{"date":"2019-10-22","close":10.9},{"date":"2019-10-23","close":10.83},{"date":"2019-10-24","close":10.6},{"date":"2019-10-25","close":10.6},{"date":"2019-10-28","close":10.76},{"date":"2019-10-29","close":11.23},{"date":"2019-10-30","close":11.36},{"date":"2019-10-31","close":11.37},{"date":"2019-11-01","close":11.05},{"date":"2019-11-04","close":10.94},{"date":"2019-11-05","close":11.1},{"date":"2019-11-06","close":11.18},{"date":"2019-11-07","close":11.22},{"date":"2019-11-08","close":11.4},{"date":"2019-11-11","close":10.02},{"date":"2019-11-12","close":10.26},{"date":"2019-11-13","close":10.35},{"date":"2019-11-14","close":10.56},{"date":"2019-11-15","close":10.44},{"date":"2019-11-18","close":10.19},{"date":"2019-11-19","close":10.4},{"date":"2019-11-20","close":10.42},{"date":"2019-11-21","close":9.87},{"date":"2019-11-22","close":9.81},{"date":"2019-11-25","close":9.98},{"date":"2019-11-26","close":8.66},{"date":"2019-11-27","close":9.06},{"date":"2019-11-29","close":9.44},{"date":"2019-12-02","close":9.84},{"date":"2019-12-03","close":9.89},{"date":"2019-12-04","close":9.89},{"date":"2019-12-05","close":9.86},{"date":"2019-12-06","close":10.24},{"date":"2019-12-09","close":9.85},{"date":"2019-12-10","close":9.92},{"date":"2019-12-11","close":10.09},{"date":"2019-12-12","close":10.34},{"date":"2019-12-13","close":10.16},{"date":"2019-12-16","close":10.07},{"date":"2019-12-17","close":10.29},{"date":"2019-12-18","close":10.32},{"date":"2019-12-19","close":10.2},{"date":"2019-12-20","close":10.17},{"date":"2019-12-23","close":10.48},{"date":"2019-12-24","close":10.69},{"date":"2019-12-26","close":10.64},{"date":"2019-12-27","close":10.48},{"date":"2019-12-30","close":10.49},{"date":"2019-12-31","close":10.69},{"date":"2020-01-02","close":10.69},{"date":"2020-01-03","close":10.42},{"date":"2020-01-06","close":10.435},{"date":"2020-01-07","close":10.34},{"date":"2020-01-08","close":10.28},{"date":"2020-01-09","close":10.3},{"date":"2020-01-10","close":9.88},{"date":"2020-01-13","close":10.16},{"date":"2020-01-14","close":10.21},{"date":"2020-01-15","close":9.97},{"date":"2020-01-16","close":10.3},{"date":"2020-01-17","close":10.34},{"date":"2020-01-21","close":10.19},{"date":"2020-01-22","close":10.02},{"date":"2020-01-23","close":10.25},{"date":"2020-01-24","close":10.16},{"date":"2020-01-27","close":9.66},{"date":"2020-01-28","close":9.75},{"date":"2020-01-29","close":9.67},{"date":"2020-01-30","close":9.55},{"date":"2020-01-31","close":9.45},{"date":"2020-02-03","close":9.35},{"date":"2020-02-04","close":9.27},{"date":"2020-02-05","close":9.03},{"date":"2020-02-06","close":8.89},{"date":"2020-02-07","close":8.8},{"date":"2020-02-10","close":8.85},{"date":"2020-02-11","close":8.98},{"date":"2020-02-12","close":8.82},{"date":"2020-02-13","close":8.78},{"date":"2020-02-14","close":8.96},{"date":"2020-02-18","close":9.08},{"date":"2020-02-19","close":9.03},{"date":"2020-02-20","close":9.11},{"date":"2020-02-21","close":9.62},{"date":"2020-02-24","close":9.09},{"date":"2020-02-25","close":8.56},{"date":"2020-02-26","close":8.61},{"date":"2020-02-27","close":8.22},{"date":"2020-02-28","close":7.89},{"date":"2020-03-02","close":7.98},{"date":"2020-03-03","close":8.02},{"date":"2020-03-04","close":8.36},{"date":"2020-03-05","close":7.93},{"date":"2020-03-06","close":7.83},{"date":"2020-03-09","close":7.14},{"date":"2020-03-10","close":7.26},{"date":"2020-03-11","close":7.22},{"date":"2020-03-12","close":6.53},{"date":"2020-03-13","close":6.89},{"date":"2020-03-16","close":6.66},{"date":"2020-03-17","close":8.11},{"date":"2020-03-18","close":6.61},{"date":"2020-03-19","close":6.98},{"date":"2020-03-20","close":6.15},{"date":"2020-03-23","close":5.96},{"date":"2020-03-24","close":7.17},{"date":"2020-03-25","close":6.985},{"date":"2020-03-26","close":7.38},{"date":"2020-03-27","close":6.86},{"date":"2020-03-30","close":6.93},{"date":"2020-03-31","close":7.39},{"date":"2020-04-01","close":6.61},{"date":"2020-04-02","close":6.48},{"date":"2020-04-03","close":6.02},{"date":"2020-04-06","close":6.44},{"date":"2020-04-07","close":6.45},{"date":"2020-04-08","close":7.09},{"date":"2020-04-09","close":6.88},{"date":"2020-04-13","close":6.67},{"date":"2020-04-14","close":6.95},{"date":"2020-04-15","close":7.36},{"date":"2020-04-16","close":6.86},{"date":"2020-04-17","close":7.12},{"date":"2020-04-20","close":7.15},{"date":"2020-04-21","close":7.2},{"date":"2020-04-22","close":7.48},{"date":"2020-04-23","close":7.65},{"date":"2020-04-24","close":7.73},{"date":"2020-04-27","close":8.6},{"date":"2020-04-28","close":8.38},{"date":"2020-04-29","close":8.58},{"date":"2020-04-30","close":8.09},{"date":"2020-05-01","close":7.91},{"date":"2020-05-04","close":7.65},{"date":"2020-05-05","close":7.29},{"date":"2020-05-06","close":7.5},{"date":"2020-05-07","close":7.84},{"date":"2020-05-08","close":8.68},{"date":"2020-05-11","close":8.84},{"date":"2020-05-12","close":8.19},{"date":"2020-05-13","close":8.26},{"date":"2020-05-14","close":8.35},{"date":"2020-05-15","close":8.14},{"date":"2020-05-18","close":8.3},{"date":"2020-05-19","close":8.03},{"date":"2020-05-20","close":7.78},{"date":"2020-05-21","close":8.14},{"date":"2020-05-22","close":8.11},{"date":"2020-05-26","close":8.56},{"date":"2020-05-27","close":9.39},{"date":"2020-05-28","close":8.88},{"date":"2020-05-29","close":9.03},{"date":"2020-06-01","close":9.15},{"date":"2020-06-02","close":9.3},{"date":"2020-06-03","close":9.32},{"date":"2020-06-04","close":9.34},{"date":"2020-06-05","close":9.3},{"date":"2020-06-08","close":9.65},{"date":"2020-06-09","close":11.31},{"date":"2020-06-10","close":10.6},{"date":"2020-06-11","close":10.36},{"date":"2020-06-12","close":10.31},{"date":"2020-06-15","close":9.86},{"date":"2020-06-16","close":10.23},{"date":"2020-06-17","close":9.93},{"date":"2020-06-18","close":10.01},{"date":"2020-06-19","close":9.99},{"date":"2020-06-22","close":9.96},{"date":"2020-06-23","close":10.31},{"date":"2020-06-24","close":9.85},{"date":"2020-06-25","close":9.96},{"date":"2020-06-26","close":10.93},{"date":"2020-06-29","close":10.65},{"date":"2020-06-30","close":10.74},{"date":"2020-07-01","close":10.75},{"date":"2020-07-02","close":11.11},{"date":"2020-07-06","close":10.77},{"date":"2020-07-07","close":10.47},{"date":"2020-07-08","close":10.35},{"date":"2020-07-09","close":10.83},{"date":"2020-07-10","close":10.34},{"date":"2020-07-13","close":10.335},{"date":"2020-07-14","close":10.41},{"date":"2020-07-15","close":10.31},{"date":"2020-07-16","close":10.48},{"date":"2020-07-17","close":11.01},{"date":"2020-07-20","close":12.14},{"date":"2020-07-21","close":11.97},{"date":"2020-07-22","close":12.28},{"date":"2020-07-23","close":13.16},{"date":"2020-07-24","close":13.15},{"date":"2020-07-27","close":13.24},{"date":"2020-07-28","close":12.76},{"date":"2020-07-29","close":12.96},{"date":"2020-07-30","close":12.94},{"date":"2020-07-31","close":12.8},{"date":"2020-08-03","close":13.99},{"date":"2020-08-04","close":14.07},{"date":"2020-08-05","close":13.79},{"date":"2020-08-06","close":13.73},{"date":"2020-08-07","close":13.35},{"date":"2020-08-10","close":13.66},{"date":"2020-08-11","close":13.41},{"date":"2020-08-12","close":13.58},{"date":"2020-08-13","close":13.95},{"date":"2020-08-14","close":13.69},{"date":"2020-08-17","close":13.76},{"date":"2020-08-18","close":13.75},{"date":"2020-08-19","close":13.7},{"date":"2020-08-20","close":13.55},{"date":"2020-08-21","close":13.23},{"date":"2020-08-24","close":13.52},{"date":"2020-08-25","close":13.62},{"date":"2020-08-26","close":13.7},{"date":"2020-08-27","close":13.75},{"date":"2020-08-28","close":13.77},{"date":"2020-08-31","close":13.3},{"date":"2020-09-01","close":13.71},{"date":"2020-09-02","close":13.68},{"date":"2020-09-03","close":13.32},{"date":"2020-09-04","close":13.52},{"date":"2020-09-08","close":12.83},{"date":"2020-09-09","close":13.2},{"date":"2020-09-10","close":13.18},{"date":"2020-09-11","close":13.38},{"date":"2020-09-14","close":13.34},{"date":"2020-09-15","close":13.34},{"date":"2020-09-16","close":13.29},{"date":"2020-09-17","close":13.29},{"date":"2020-09-18","close":13.18},{"date":"2020-09-21","close":13.2},{"date":"2020-09-22","close":13.04},{"date":"2020-09-23","close":13.21},{"date":"2020-09-24","close":13.18},{"date":"2020-09-25","close":13.08},{"date":"2020-09-28","close":13.62},{"date":"2020-09-29","close":13.49},{"date":"2020-09-30","close":13.34},{"date":"2020-10-01","close":13.53},{"date":"2020-10-02","close":13.38},{"date":"2020-10-05","close":13.63},{"date":"2020-10-06","close":13.54},{"date":"2020-10-07","close":13.86},{"date":"2020-10-08","close":13.94},{"date":"2020-10-09","close":14.19},{"date":"2020-10-12","close":13.71},{"date":"2020-10-13","close":13.86},{"date":"2020-10-14","close":14.12},{"date":"2020-10-15","close":14.1},{"date":"2020-10-16","close":13.63},{"date":"2020-10-19","close":13.63},{"date":"2020-10-20","close":13.37},{"date":"2020-10-21","close":13.35},{"date":"2020-10-22","close":13.2},{"date":"2020-10-23","close":13.26},{"date":"2020-10-26","close":13.46},{"date":"2020-10-27","close":13.35},{"date":"2020-10-28","close":13.46},{"date":"2020-10-29","close":13.25},{"date":"2020-10-30","close":13.82},{"date":"2020-11-02","close":13.22},{"date":"2020-11-03","close":13.29},{"date":"2020-11-04","close":13.21},{"date":"2020-11-05","close":13.72},{"date":"2020-11-06","close":12.8},{"date":"2020-11-09","close":12.82},{"date":"2020-11-10","close":12.8},{"date":"2020-11-11","close":13.25},{"date":"2020-11-12","close":12.96},{"date":"2020-11-13","close":13.08},{"date":"2020-11-16","close":13.14},{"date":"2020-11-17","close":13.03},{"date":"2020-11-18","close":12.93},{"date":"2020-11-19","close":13.18},{"date":"2020-11-20","close":13.29},{"date":"2020-11-23","close":13.47},{"date":"2020-11-24","close":13.45},{"date":"2020-11-25","close":13.36},{"date":"2020-11-27","close":13.47},{"date":"2020-11-30","close":13.28},{"date":"2020-12-01","close":13.33},{"date":"2020-12-02","close":13.45},{"date":"2020-12-03","close":13.5},{"date":"2020-12-04","close":13.62},{"date":"2020-12-07","close":13.92},{"date":"2020-12-08","close":13.83},{"date":"2020-12-09","close":13.83},{"date":"2020-12-10","close":14.095},{"date":"2020-12-11","close":13.865},{"date":"2020-12-14","close":14.03},{"date":"2020-12-15","close":13.97},{"date":"2020-12-16","close":14.91},{"date":"2020-12-17","close":14.55},{"date":"2020-12-18","close":14.35},{"date":"2020-12-21","close":14.93},{"date":"2020-12-22","close":15.28},{"date":"2020-12-23","close":15.41},{"date":"2020-12-24","close":15.17},{"date":"2020-12-28","close":17.82},{"date":"2020-12-29","close":17.68},{"date":"2020-12-30","close":17.94},{"date":"2020-12-31","close":17.78},{"date":"2021-01-04","close":17.09},{"date":"2021-01-05","close":17.33},{"date":"2021-01-06","close":17.27},{"date":"2021-01-07","close":17.19},{"date":"2021-01-08","close":17.84},{"date":"2021-01-11","close":18.3},{"date":"2021-01-12","close":18.75},{"date":"2021-01-13","close":20.11},{"date":"2021-01-14","close":20.83},{"date":"2021-01-15","close":19.34},{"date":"2021-01-19","close":25.81},{"date":"2021-01-20","close":23.41},{"date":"2021-01-21","close":23.77},{"date":"2021-01-22","close":22.73},{"date":"2021-01-25","close":23.5},{"date":"2021-01-26","close":23.26},{"date":"2021-01-27","close":21.4},{"date":"2021-01-28","close":24.18},{"date":"2021-01-29","close":22.82},{"date":"2021-02-01","close":23.91},{"date":"2021-02-02","close":23.49},{"date":"2021-02-03","close":24.49},{"date":"2021-02-04","close":24.66},{"date":"2021-02-05","close":24.22},{"date":"2021-02-08","close":25.0},{"date":"2021-02-09","close":26.99},{"date":"2021-02-10","close":25.75},{"date":"2021-02-11","close":26.62},{"date":"2021-02-12","close":26.53},{"date":"2021-02-16","close":28.0},{"date":"2021-02-17","close":26.38},{"date":"2021-02-18","close":25.81},{"date":"2021-02-19","close":26.91},{"date":"2021-02-22","close":26.1},{"date":"2021-02-23","close":23.49},{"date":"2021-02-24","close":24.37},{"date":"2021-02-25","close":22.69},{"date":"2021-02-26","close":23.42},{"date":"2021-03-01","close":24.19},{"date":"2021-03-02","close":23.88},{"date":"2021-03-03","close":23.87},{"date":"2021-03-04","close":21.0},{"date":"2021-03-05","close":20.35},{"date":"2021-03-08","close":19.83},{"date":"2021-03-09","close":20.79},{"date":"2021-03-10","close":21.09},{"date":"2021-03-11","close":22.62},{"date":"2021-03-12","close":23.14},{"date":"2021-03-15","close":23.72},{"date":"2021-03-16","close":23.14},{"date":"2021-03-17","close":22.99},{"date":"2021-03-18","close":21.89},{"date":"2021-03-19","close":22.81},{"date":"2021-03-22","close":22.69},{"date":"2021-03-23","close":21.34},{"date":"2021-03-24","close":20.59},{"date":"2021-03-25","close":20.43},{"date":"2021-03-26","close":21.63},{"date":"2021-03-29","close":20.31},{"date":"2021-03-30","close":20.19},{"date":"2021-03-31","close":21.19},{"date":"2021-04-01","close":21.99},{"date":"2021-04-05","close":22.22},{"date":"2021-04-06","close":21.94},{"date":"2021-04-07","close":21.92},{"date":"2021-04-08","close":22.23},{"date":"2021-04-09","close":21.58},{"date":"2021-04-12","close":20.98},{"date":"2021-04-13","close":20.82},{"date":"2021-04-14","close":20.5},{"date":"2021-04-15","close":20.72},{"date":"2021-04-16","close":20.94},{"date":"2021-04-19","close":20.81},{"date":"2021-04-20","close":20.38},{"date":"2021-04-21","close":20.35},{"date":"2021-04-22","close":20.43},{"date":"2021-04-23","close":20.42},{"date":"2021-04-26","close":21.24},{"date":"2021-04-27","close":21.3},{"date":"2021-04-28","close":21.29},{"date":"2021-04-29","close":21.48},{"date":"2021-04-30","close":23.63},{"date":"2021-05-03","close":23.49},{"date":"2021-05-04","close":22.98},{"date":"2021-05-05","close":22.72},{"date":"2021-05-06","close":22.46},{"date":"2021-05-07","close":21.51},{"date":"2021-05-10","close":18.58},{"date":"2021-05-11","close":18.32},{"date":"2021-05-12","close":18.04},{"date":"2021-05-13","close":18.15},{"date":"2021-05-14","close":18.64},{"date":"2021-05-17","close":18.93},{"date":"2021-05-18","close":19.32},{"date":"2021-05-19","close":19.92},{"date":"2021-05-20","close":20.09},{"date":"2021-05-21","close":20.04},{"date":"2021-05-24","close":19.77},{"date":"2021-05-25","close":19.26},{"date":"2021-05-26","close":19.39},{"date":"2021-05-27","close":19.68},{"date":"2021-05-28","close":19.85},{"date":"2021-06-01","close":19.76},{"date":"2021-06-02","close":20.19},{"date":"2021-06-03","close":19.6},{"date":"2021-06-04","close":19.39},{"date":"2021-06-07","close":19.7},{"date":"2021-06-08","close":19.65},{"date":"2021-06-09","close":19.62},{"date":"2021-06-10","close":19.42},{"date":"2021-06-11","close":19.3},{"date":"2021-06-14","close":21.66},{"date":"2021-06-15","close":22.42},{"date":"2021-06-16","close":22.06},{"date":"2021-06-17","close":21.37},{"date":"2021-06-18","close":21.05},{"date":"2021-06-21","close":20.19},{"date":"2021-06-22","close":19.78},{"date":"2021-06-23","close":20.11},{"date":"2021-06-24","close":20.85},{"date":"2021-06-25","close":20.77},{"date":"2021-06-28","close":21.0},{"date":"2021-06-29","close":20.83},{"date":"2021-06-30","close":20.62},{"date":"2021-07-01","close":20.4},{"date":"2021-07-02","close":20.05},{"date":"2021-07-06","close":19.73},{"date":"2021-07-07","close":18.75},{"date":"2021-07-08","close":18.85},{"date":"2021-07-09","close":19.3},{"date":"2021-07-12","close":19.07},{"date":"2021-07-13","close":18.75},{"date":"2021-07-14","close":18.23},{"date":"2021-07-15","close":18.05},{"date":"2021-07-16","close":17.58},{"date":"2021-07-19","close":17.59},{"date":"2021-07-20","close":17.75},{"date":"2021-07-21","close":18.56},{"date":"2021-07-22","close":17.9},{"date":"2021-07-23","close":17.66},{"date":"2021-07-26","close":17.76},{"date":"2021-07-27","close":17.34},{"date":"2021-07-28","close":17.86},{"date":"2021-07-29","close":18.57},{"date":"2021-07-30","close":18.25},{"date":"2021-08-02","close":17.93},{"date":"2021-08-03","close":17.32},{"date":"2021-08-04","close":17.52},{"date":"2021-08-05","close":17.46},{"date":"2021-08-06","close":17.68},{"date":"2021-08-09","close":18.04},{"date":"2021-08-10","close":17.65},{"date":"2021-08-11","close":15.29},{"date":"2021-08-12","close":15.13},{"date":"2021-08-13","close":14.82},{"date":"2021-08-16","close":13.41},{"date":"2021-08-17","close":13.77},{"date":"2021-08-18","close":13.61},{"date":"2021-08-19","close":12.54},{"date":"2021-08-20","close":12.67},{"date":"2021-08-23","close":13.76},{"date":"2021-08-24","close":13.77},{"date":"2021-08-25","close":13.55},{"date":"2021-08-26","close":13.97},{"date":"2021-08-27","close":14.27},{"date":"2021-08-30","close":14.43},{"date":"2021-08-31","close":14.23},{"date":"2021-09-01","close":14.3},{"date":"2021-09-02","close":14.42},{"date":"2021-09-03","close":14.21},{"date":"2021-09-07","close":14.15},{"date":"2021-09-08","close":13.93},{"date":"2021-09-09","close":13.84},{"date":"2021-09-10","close":13.65},{"date":"2021-09-13","close":13.48},{"date":"2021-09-14","close":12.78},{"date":"2021-09-15","close":12.8},{"date":"2021-09-16","close":13.15},{"date":"2021-09-17","close":12.99},{"date":"2021-09-20","close":12.86},{"date":"2021-09-21","close":13.02},{"date":"2021-09-22","close":13.05},{"date":"2021-09-23","close":13.1},{"date":"2021-09-24","close":12.94},{"date":"2021-09-27","close":12.81},{"date":"2021-09-28","close":12.59},{"date":"2021-09-29","close":12.33},{"date":"2021-09-30","close":12.61},{"date":"2021-10-01","close":12.44},{"date":"2021-10-04","close":12.33},{"date":"2021-10-05","close":12.25},{"date":"2021-10-06","close":11.95},{"date":"2021-10-07","close":11.95},{"date":"2021-10-08","close":11.99},{"date":"2021-10-11","close":11.96},{"date":"2021-10-12","close":11.93},{"date":"2021-10-13","close":11.94},{"date":"2021-10-14","close":11.54},{"date":"2021-10-15","close":11.0},{"date":"2021-10-18","close":10.66},{"date":"2021-10-19","close":10.95},{"date":"2021-10-20","close":11.1},{"date":"2021-10-21","close":11.18},{"date":"2021-10-22","close":10.7},{"date":"2021-10-25","close":10.72},{"date":"2021-10-26","close":11.01},{"date":"2021-10-27","close":11.36},{"date":"2021-10-28","close":11.23},{"date":"2021-10-29","close":11.23},{"date":"2021-11-01","close":10.86},{"date":"2021-11-02","close":11.54},{"date":"2021-11-03","close":11.7},{"date":"2021-11-04","close":11.36},{"date":"2021-11-05","close":11.22},{"date":"2021-11-08","close":11.1},{"date":"2021-11-09","close":11.04},{"date":"2021-11-10","close":9.71},{"date":"2021-11-11","close":10.45},{"date":"2021-11-12","close":10.67},{"date":"2021-11-15","close":10.27},{"date":"2021-11-16","close":10.06},{"date":"2021-11-17","close":11.0},{"date":"2021-11-18","close":10.75},{"date":"2021-11-19","close":10.02},{"date":"2021-11-22","close":9.54},{"date":"2021-11-23","close":9.25},{"date":"2021-11-24","close":9.57},{"date":"2021-11-26","close":9.55},{"date":"2021-11-29","close":9.51},{"date":"2021-11-30","close":9.55},{"date":"2021-12-01","close":9.51},{"date":"2021-12-02","close":9.74},{"date":"2021-12-03","close":9.64},{"date":"2021-12-06","close":9.85},{"date":"2021-12-07","close":10.14},{"date":"2021-12-08","close":10.14},{"date":"2021-12-09","close":10.13},{"date":"2021-12-10","close":10.11},{"date":"2021-12-13","close":10.51},{"date":"2021-12-14","close":10.16},{"date":"2021-12-15","close":10.73},{"date":"2021-12-16","close":11.06},{"date":"2021-12-17","close":11.37},{"date":"2021-12-20","close":10.09},{"date":"2021-12-21","close":10.66},{"date":"2021-12-22","close":10.61},{"date":"2021-12-23","close":10.64},{"date":"2021-12-27","close":10.92},{"date":"2021-12-28","close":10.77},{"date":"2021-12-29","close":10.49},{"date":"2021-12-30","close":10.86},{"date":"2021-12-31","close":10.63},{"date":"2022-01-03","close":11.1},{"date":"2022-01-04","close":10.65},{"date":"2022-01-05","close":10.63},{"date":"2022-01-06","close":10.66},{"date":"2022-01-07","close":10.38},{"date":"2022-01-10","close":10.42},{"date":"2022-01-11","close":10.73},{"date":"2022-01-12","close":10.66},{"date":"2022-01-13","close":10.76},{"date":"2022-01-14","close":10.79},{"date":"2022-01-18","close":10.92},{"date":"2022-01-19","close":10.85},{"date":"2022-01-20","close":10.85},{"date":"2022-01-21","close":9.515},{"date":"2022-01-24","close":9.49},{"date":"2022-01-25","close":9.36},{"date":"2022-01-26","close":9.26},{"date":"2022-01-27","close":9.07},{"date":"2022-01-28","close":9.27},{"date":"2022-01-31","close":9.55},{"date":"2022-02-01","close":9.46},{"date":"2022-02-02","close":9.33},{"date":"2022-02-03","close":9.37},{"date":"2022-02-04","close":9.46},{"date":"2022-02-07","close":9.4},{"date":"2022-02-08","close":9.39},{"date":"2022-02-09","close":9.54},{"date":"2022-02-10","close":9.46},{"date":"2022-02-11","close":9.42},{"date":"2022-02-14","close":9.37},{"date":"2022-02-15","close":9.65},{"date":"2022-02-16","close":9.67},{"date":"2022-02-17","close":9.43},{"date":"2022-02-18","close":9.4},{"date":"2022-02-22","close":8.77},{"date":"2022-02-23","close":8.47},{"date":"2022-02-24","close":7.93},{"date":"2022-02-25","close":9.34},{"date":"2022-02-28","close":9.09},{"date":"2022-03-01","close":8.75},{"date":"2022-03-02","close":8.91},{"date":"2022-03-03","close":8.61},{"date":"2022-03-04","close":8.35},{"date":"2022-03-07","close":8.39},{"date":"2022-03-08","close":8.29},{"date":"2022-03-09","close":8.34},{"date":"2022-03-10","close":8.24},{"date":"2022-03-11","close":8.06},{"date":"2022-03-14","close":7.52},{"date":"2022-03-15","close":7.62},{"date":"2022-03-16","close":8.07},{"date":"2022-03-17","close":8.0},{"date":"2022-03-18","close":7.92},{"date":"2022-03-21","close":7.99},{"date":"2022-03-22","close":7.95},{"date":"2022-03-23","close":8.0},{"date":"2022-03-24","close":8.0},{"date":"2022-03-25","close":8.0},{"date":"2022-03-28","close":7.7},{"date":"2022-03-29","close":7.75},{"date":"2022-03-30","close":7.7},{"date":"2022-03-31","close":7.58},{"date":"2022-04-01","close":7.6},{"date":"2022-04-04","close":7.64},{"date":"2022-04-05","close":7.6},{"date":"2022-04-06","close":7.3},{"date":"2022-04-07","close":7.18},{"date":"2022-04-08","close":7.16},{"date":"2022-04-11","close":7.11},{"date":"2022-04-12","close":6.93},{"date":"2022-04-13","close":7.0},{"date":"2022-04-14","close":8.32},{"date":"2022-04-18","close":8.75},{"date":"2022-04-19","close":8.69},{"date":"2022-04-20","close":8.51},{"date":"2022-04-21","close":8.2},{"date":"2022-04-22","close":7.9},{"date":"2022-04-25","close":8.17},{"date":"2022-04-26","close":8.15},{"date":"2022-04-27","close":8.25},{"date":"2022-04-28","close":8.25},{"date":"2022-04-29","close":8.47},{"date":"2022-05-02","close":8.52},{"date":"2022-05-03","close":9.09},{"date":"2022-05-04","close":9.69},{"date":"2022-05-05","close":9.45},{"date":"2022-05-06","close":9.54},{"date":"2022-05-09","close":8.95},{"date":"2022-05-10","close":9.2},{"date":"2022-05-11","close":9.79},{"date":"2022-05-12","close":9.91},{"date":"2022-05-13","close":10.04},{"date":"2022-05-16","close":10.35},{"date":"2022-05-17","close":10.45},{"date":"2022-05-18","close":9.99},{"date":"2022-05-19","close":9.9},{"date":"2022-05-20","close":10.15},{"date":"2022-05-23","close":10.46},{"date":"2022-05-24","close":10.21},{"date":"2022-05-25","close":10.25},{"date":"2022-05-26","close":10.0},{"date":"2022-05-27","close":10.23},{"date":"2022-05-31","close":10.25},{"date":"2022-06-01","close":10.81},{"date":"2022-06-02","close":10.99},{"date":"2022-06-03","close":10.95},{"date":"2022-06-06","close":10.59},{"date":"2022-06-07","close":10.71},{"date":"2022-06-08","close":10.215},{"date":"2022-06-09","close":9.95},{"date":"2022-06-10","close":9.56},{"date":"2022-06-13","close":8.3},{"date":"2022-06-14","close":8.51},{"date":"2022-06-15","close":8.32},{"date":"2022-06-16","close":8.0},{"date":"2022-06-17","close":8.35},{"date":"2022-06-21","close":8.96},{"date":"2022-06-22","close":8.83},{"date":"2022-06-23","close":8.58},{"date":"2022-06-24","close":9.12},{"date":"2022-06-27","close":9.2},{"date":"2022-06-28","close":8.62},{"date":"2022-06-29","close":8.39},{"date":"2022-06-30","close":8.12},{"date":"2022-07-01","close":7.95},{"date":"2022-07-05","close":8.25},{"date":"2022-07-06","close":8.18},{"date":"2022-07-07","close":8.53},{"date":"2022-07-08","close":8.69},{"date":"2022-07-11","close":8.43},{"date":"2022-07-12","close":8.24},{"date":"2022-07-13","close":9.03},{"date":"2022-07-14","close":8.55},{"date":"2022-07-15","close":8.38},{"date":"2022-07-18","close":8.26},{"date":"2022-07-19","close":8.36},{"date":"2022-07-20","close":8.46},{"date":"2022-07-21","close":8.75},{"date":"2022-07-22","close":8.29},{"date":"2022-07-25","close":8.01},{"date":"2022-07-26","close":7.88},{"date":"2022-07-27","close":7.61},{"date":"2022-07-28","close":7.95},{"date":"2022-07-29","close":8.26},{"date":"2022-08-01","close":8.15},{"date":"2022-08-02","close":8.11},{"date":"2022-08-03","close":8.34},{"date":"2022-08-04","close":8.35},{"date":"2022-08-05","close":8.2},{"date":"2022-08-08","close":8.16},{"date":"2022-08-09","close":8.0},{"date":"2022-08-10","close":7.88},{"date":"2022-08-11","close":8.17},{"date":"2022-08-12","close":8.5},{"date":"2022-08-15","close":8.51},{"date":"2022-08-16","close":8.34},{"date":"2022-08-17","close":8.18},{"date":"2022-08-18","close":8.11},{"date":"2022-08-19","close":8.05},{"date":"2022-08-22","close":7.95},{"date":"2022-08-23","close":7.85},{"date":"2022-08-24","close":7.99},{"date":"2022-08-25","close":8.045},{"date":"2022-08-26","close":8.0},{"date":"2022-08-29","close":8.02},{"date":"2022-08-30","close":8.0},{"date":"2022-08-31","close":7.75},{"date":"2022-09-01","close":7.57},{"date":"2022-09-02","close":7.2},{"date":"2022-09-06","close":6.775},{"date":"2022-09-07","close":6.96},{"date":"2022-09-08","close":7.21},{"date":"2022-09-09","close":7.54},{"date":"2022-09-12","close":7.7},{"date":"2022-09-13","close":7.57},{"date":"2022-09-14","close":7.88},{"date":"2022-09-15","close":8.23},{"date":"2022-09-16","close":8.41},{"date":"2022-09-19","close":8.34},{"date":"2022-09-20","close":8.06},{"date":"2022-09-21","close":7.71},{"date":"2022-09-22","close":7.63},{"date":"2022-09-23","close":7.25},{"date":"2022-09-26","close":7.13},{"date":"2022-09-27","close":7.11},{"date":"2022-09-28","close":7.36},{"date":"2022-09-29","close":7.29},{"date":"2022-09-30","close":7.21},{"date":"2022-10-03","close":7.27},{"date":"2022-10-04","close":7.36},{"date":"2022-10-05","close":7.54},{"date":"2022-10-06","close":7.13},{"date":"2022-10-07","close":7.1},{"date":"2022-10-10","close":7.21},{"date":"2022-10-11","close":7.2},{"date":"2022-10-12","close":7.2},{"date":"2022-10-13","close":7.11},{"date":"2022-10-14","close":7.07},{"date":"2022-10-17","close":7.11},{"date":"2022-10-18","close":7.27},{"date":"2022-10-19","close":7.3},{"date":"2022-10-20","close":7.48},{"date":"2022-10-21","close":7.35},{"date":"2022-10-24","close":7.41},{"date":"2022-10-25","close":7.41},{"date":"2022-10-26","close":7.42},{"date":"2022-10-27","close":7.31},{"date":"2022-10-28","close":7.26},{"date":"2022-10-31","close":7.26},{"date":"2022-11-01","close":7.11},{"date":"2022-11-02","close":7.0},{"date":"2022-11-03","close":7.25},{"date":"2022-11-04","close":7.39},{"date":"2022-11-07","close":7.12},{"date":"2022-11-08","close":7.03},{"date":"2022-11-09","close":7.06},{"date":"2022-11-10","close":7.25},{"date":"2022-11-11","close":7.65},{"date":"2022-11-14","close":7.6},{"date":"2022-11-15","close":7.61},{"date":"2022-11-16","close":7.51},{"date":"2022-11-17","close":7.21},{"date":"2022-11-18","close":7.37},{"date":"2022-11-21","close":7.22},{"date":"2022-11-22","close":8.02},{"date":"2022-11-23","close":8.04},{"date":"2022-11-25","close":8.03},{"date":"2022-11-28","close":7.96},{"date":"2022-11-29","close":7.71},{"date":"2022-11-30","close":7.87},{"date":"2022-12-01","close":8.12},{"date":"2022-12-02","close":7.89},{"date":"2022-12-05","close":7.56},{"date":"2022-12-06","close":7.43},{"date":"2022-12-07","close":7.24},{"date":"2022-12-08","close":7.19},{"date":"2022-12-09","close":7.32},{"date":"2022-12-12","close":7.06},{"date":"2022-12-13","close":7.03},{"date":"2022-12-14","close":6.96},{"date":"2022-12-15","close":6.74},{"date":"2022-12-16","close":6.56},{"date":"2022-12-19","close":6.48},{"date":"2022-12-20","close":6.47},{"date":"2022-12-21","close":6.52},{"date":"2022-12-22","close":6.49},{"date":"2022-12-23","close":6.446},{"date":"2022-12-27","close":6.05},{"date":"2022-12-28","close":5.95},{"date":"2022-12-29","close":6.12},{"date":"2022-12-30","close":6.51},{"date":"2023-01-03","close":6.8},{"date":"2023-01-04","close":7.0},{"date":"2023-01-05","close":6.919},{"date":"2023-01-06","close":6.92},{"date":"2023-01-09","close":6.96},{"date":"2023-01-10","close":7.46},{"date":"2023-01-11","close":7.48},{"date":"2023-01-12","close":7.38},{"date":"2023-01-13","close":7.335},{"date":"2023-01-17","close":7.45},{"date":"2023-01-18","close":7.35},{"date":"2023-01-19","close":7.25},{"date":"2023-01-20","close":7.14},{"date":"2023-01-23","close":7.12},{"date":"2023-01-24","close":7.1},{"date":"2023-01-25","close":7.15},{"date":"2023-01-26","close":7.22},{"date":"2023-01-27","close":7.57},{"date":"2023-01-30","close":7.73},{"date":"2023-01-31","close":8.0},{"date":"2023-02-01","close":8.0},{"date":"2023-02-02","close":8.25},{"date":"2023-02-03","close":8.25},{"date":"2023-02-06","close":8.25},{"date":"2023-02-07","close":8.25},{"date":"2023-02-08","close":7.93},{"date":"2023-02-09","close":7.93},{"date":"2023-02-10","close":8.0},{"date":"2023-02-13","close":7.83},{"date":"2023-02-14","close":7.78},{"date":"2023-02-15","close":7.7},{"date":"2023-02-16","close":7.78},{"date":"2023-02-17","close":7.89},{"date":"2023-02-21","close":7.54},{"date":"2023-02-22","close":7.46},{"date":"2023-02-23","close":7.57},{"date":"2023-02-24","close":7.53},{"date":"2023-02-27","close":7.6},{"date":"2023-02-28","close":7.61},{"date":"2023-03-01","close":7.61},{"date":"2023-03-02","close":7.64},{"date":"2023-03-03","close":7.47},{"date":"2023-03-06","close":7.46},{"date":"2023-03-07","close":7.38},{"date":"2023-03-08","close":7.17},{"date":"2023-03-09","close":6.9},{"date":"2023-03-10","close":5.34},{"date":"2023-03-13","close":5.58},{"date":"2023-03-14","close":5.3},{"date":"2023-03-15","close":5.07},{"date":"2023-03-16","close":5.55},{"date":"2023-03-17","close":5.22},{"date":"2023-03-20","close":5.2},{"date":"2023-03-21","close":5.38},{"date":"2023-03-22","close":5.29},{"date":"2023-03-23","close":5.38},{"date":"2023-03-24","close":5.29},{"date":"2023-03-27","close":5.35},{"date":"2023-03-28","close":5.2},{"date":"2023-03-29","close":5.2},{"date":"2023-03-30","close":5.28},{"date":"2023-03-31","close":5.37},{"date":"2023-04-03","close":5.67},{"date":"2023-04-04","close":5.55},{"date":"2023-04-05","close":5.56},{"date":"2023-04-06","close":5.63},{"date":"2023-04-10","close":5.61},{"date":"2023-04-11","close":5.72},{"date":"2023-04-12","close":5.85},{"date":"2023-04-13","close":5.72},{"date":"2023-04-14","close":5.58},{"date":"2023-04-17","close":5.13},{"date":"2023-04-18","close":5.33},{"date":"2023-04-19","close":5.33},{"date":"2023-04-20","close":5.13},{"date":"2023-04-21","close":5.84},{"date":"2023-04-24","close":5.78},{"date":"2023-04-25","close":5.73},{"date":"2023-04-26","close":5.8},{"date":"2023-04-27","close":5.79},{"date":"2023-04-28","close":5.87},{"date":"2023-05-01","close":5.8},{"date":"2023-05-02","close":5.79},{"date":"2023-05-03","close":5.75},{"date":"2023-05-04","close":5.78},{"date":"2023-05-05","close":5.81},{"date":"2023-05-08","close":5.76},{"date":"2023-05-09","close":5.78},{"date":"2023-05-10","close":5.61},{"date":"2023-05-11","close":5.625},{"date":"2023-05-12","close":5.54},{"date":"2023-05-15","close":5.51},{"date":"2023-05-16","close":5.46},{"date":"2023-05-17","close":5.48},{"date":"2023-05-18","close":5.24},{"date":"2023-05-19","close":5.56},{"date":"2023-05-22","close":5.64},{"date":"2023-05-23","close":5.74},{"date":"2023-05-24","close":5.53},{"date":"2023-05-25","close":5.53},{"date":"2023-05-26","close":5.54},{"date":"2023-05-30","close":5.79},{"date":"2023-05-31","close":5.65},{"date":"2023-06-01","close":5.74},{"date":"2023-06-02","close":5.73},{"date":"2023-06-05","close":5.7},{"date":"2023-06-06","close":5.82},{"date":"2023-06-07","close":5.95},{"date":"2023-06-08","close":6.13},{"date":"2023-06-09","close":6.0},{"date":"2023-06-12","close":5.88},{"date":"2023-06-13","close":5.61},{"date":"2023-06-14","close":5.51},{"date":"2023-06-15","close":5.52},{"date":"2023-06-16","close":5.45},{"date":"2023-06-20","close":5.3},{"date":"2023-06-21","close":5.34},{"date":"2023-06-22","close":5.14},{"date":"2023-06-23","close":5.27},{"date":"2023-06-26","close":5.2},{"date":"2023-06-27","close":5.2},{"date":"2023-06-28","close":5.18},{"date":"2023-06-29","close":5.32},{"date":"2023-06-30","close":5.4},{"date":"2023-07-03","close":5.39},{"date":"2023-07-05","close":5.0},{"date":"2023-07-06","close":4.99},{"date":"2023-07-07","close":5.13},{"date":"2023-07-10","close":5.15},{"date":"2023-07-11","close":4.95},{"date":"2023-07-12","close":5.01},{"date":"2023-07-13","close":5.12},{"date":"2023-07-14","close":5.05},{"date":"2023-07-17","close":5.11},{"date":"2023-07-18","close":5.07},{"date":"2023-07-19","close":5.045},{"date":"2023-07-20","close":5.0},{"date":"2023-07-21","close":4.82},{"date":"2023-07-24","close":4.8},{"date":"2023-07-25","close":4.75},{"date":"2023-07-26","close":4.79},{"date":"2023-07-27","close":4.79},{"date":"2023-07-28","close":4.66},{"date":"2023-07-31","close":4.75},{"date":"2023-08-01","close":4.99},{"date":"2023-08-02","close":4.88},{"date":"2023-08-03","close":4.79},{"date":"2023-08-04","close":4.9},{"date":"2023-08-07","close":4.74},{"date":"2023-08-08","close":4.8},{"date":"2023-08-09","close":4.73},{"date":"2023-08-10","close":4.66},{"date":"2023-08-11","close":4.37},{"date":"2023-08-14","close":4.15},{"date":"2023-08-15","close":4.2},{"date":"2023-08-16","close":4.17},{"date":"2023-08-17","close":4.15},{"date":"2023-08-18","close":4.18},{"date":"2023-08-21","close":4.15},{"date":"2023-08-22","close":4.17},{"date":"2023-08-23","close":4.15},{"date":"2023-08-24","close":4.19},{"date":"2023-08-25","close":4.25},{"date":"2023-08-28","close":4.28},{"date":"2023-08-29","close":4.284},{"date":"2023-08-30","close":4.33},{"date":"2023-08-31","close":4.62},{"date":"2023-09-01","close":4.98},{"date":"2023-09-05","close":4.86},{"date":"2023-09-06","close":4.85},{"date":"2023-09-07","close":4.82},{"date":"2023-09-08","close":4.58},{"date":"2023-09-11","close":4.4},{"date":"2023-09-12","close":4.45},{"date":"2023-09-13","close":4.47},{"date":"2023-09-14","close":4.53},{"date":"2023-09-15","close":4.25},{"date":"2023-09-18","close":4.3},{"date":"2023-09-19","close":4.37},{"date":"2023-09-20","close":4.07},{"date":"2023-09-21","close":3.99},{"date":"2023-09-22","close":3.84},{"date":"2023-09-25","close":3.8},{"date":"2023-09-26","close":3.69},{"date":"2023-09-27","close":3.78},{"date":"2023-09-28","close":3.74},{"date":"2023-09-29","close":3.67},{"date":"2023-10-02","close":3.72},{"date":"2023-10-03","close":3.53},{"date":"2023-10-04","close":3.54},{"date":"2023-10-05","close":3.26},{"date":"2023-10-06","close":3.545},{"date":"2023-10-09","close":3.59},{"date":"2023-10-10","close":3.51},{"date":"2023-10-11","close":3.37},{"date":"2023-10-12","close":3.47},{"date":"2023-10-13","close":3.34},{"date":"2023-10-16","close":3.44},{"date":"2023-10-17","close":3.35},{"date":"2023-10-18","close":3.35},{"date":"2023-10-19","close":3.25},{"date":"2023-10-20","close":3.32},{"date":"2023-10-23","close":3.3},{"date":"2023-10-24","close":3.34},{"date":"2023-10-25","close":3.33},{"date":"2023-10-26","close":3.25},{"date":"2023-10-27","close":3.31},{"date":"2023-10-30","close":3.38},{"date":"2023-10-31","close":3.33},{"date":"2023-11-01","close":3.22},{"date":"2023-11-02","close":3.12},{"date":"2023-11-03","close":3.14},{"date":"2023-11-06","close":3.12},{"date":"2023-11-07","close":3.06},{"date":"2023-11-08","close":3.17},{"date":"2023-11-09","close":3.1},{"date":"2023-11-10","close":1.675},{"date":"2023-11-13","close":2.11},{"date":"2023-11-14","close":2.54},{"date":"2023-11-15","close":2.91},{"date":"2023-11-16","close":2.84},{"date":"2023-11-17","close":2.63},{"date":"2023-11-20","close":2.52},{"date":"2023-11-21","close":2.48},{"date":"2023-11-22","close":2.45},{"date":"2023-11-24","close":2.49},{"date":"2023-11-27","close":2.4},{"date":"2023-11-28","close":2.44},{"date":"2023-11-29","close":2.44},{"date":"2023-11-30","close":2.4},{"date":"2023-12-01","close":2.43},{"date":"2023-12-04","close":2.74},{"date":"2023-12-05","close":2.97},{"date":"2023-12-06","close":2.97},{"date":"2023-12-07","close":3.0},{"date":"2023-12-08","close":3.34},{"date":"2023-12-11","close":3.36},{"date":"2023-12-12","close":3.32},{"date":"2023-12-13","close":3.38},{"date":"2023-12-14","close":3.63},{"date":"2023-12-15","close":3.5},{"date":"2023-12-18","close":3.62},{"date":"2023-12-19","close":3.67},{"date":"2023-12-20","close":3.61},{"date":"2023-12-21","close":3.54},{"date":"2023-12-22","close":3.58},{"date":"2023-12-26","close":3.66},{"date":"2023-12-27","close":3.63},{"date":"2023-12-28","close":3.59},{"date":"2023-12-29","close":3.56},{"date":"2024-01-02","close":3.6},{"date":"2024-01-03","close":3.56},{"date":"2024-01-04","close":3.57},{"date":"2024-01-05","close":3.59},{"date":"2024-01-08","close":3.58},{"date":"2024-01-09","close":3.55},{"date":"2024-01-10","close":3.52},{"date":"2024-01-11","close":3.52},{"date":"2024-01-12","close":3.54},{"date":"2024-01-16","close":3.52},{"date":"2024-01-17","close":3.4},{"date":"2024-01-18","close":3.31},{"date":"2024-01-19","close":3.3},{"date":"2024-01-22","close":3.33},{"date":"2024-01-23","close":3.4},{"date":"2024-01-24","close":3.46},{"date":"2024-01-25","close":3.55},{"date":"2024-01-26","close":3.62},{"date":"2024-01-29","close":3.905},{"date":"2024-01-30","close":3.95},{"date":"2024-01-31","close":4.15},{"date":"2024-02-01","close":4.45},{"date":"2024-02-02","close":4.28},{"date":"2024-02-05","close":4.44},{"date":"2024-02-06","close":4.49},{"date":"2024-02-07","close":4.48},{"date":"2024-02-08","close":4.17},{"date":"2024-02-09","close":4.2},{"date":"2024-02-12","close":3.94},{"date":"2024-02-13","close":3.93},{"date":"2024-02-14","close":4.12},{"date":"2024-02-15","close":4.08},{"date":"2024-02-16","close":4.0},{"date":"2024-02-20","close":3.98},{"date":"2024-02-21","close":3.85},{"date":"2024-02-22","close":3.81},{"date":"2024-02-23","close":3.85},{"date":"2024-02-26","close":3.85},{"date":"2024-02-27","close":3.87},{"date":"2024-02-28","close":3.875},{"date":"2024-02-29","close":3.91},{"date":"2024-03-01","close":3.87},{"date":"2024-03-04","close":4.33},{"date":"2024-03-05","close":4.54},{"date":"2024-03-06","close":4.63},{"date":"2024-03-07","close":5.01},{"date":"2024-03-08","close":5.32},{"date":"2024-03-11","close":5.52},{"date":"2024-03-12","close":4.62},{"date":"2024-03-13","close":5.37},{"date":"2024-03-14","close":5.35},{"date":"2024-03-15","close":5.38},{"date":"2024-03-18","close":5.25},{"date":"2024-03-19","close":5.25},{"date":"2024-03-20","close":5.35},{"date":"2024-03-21","close":5.27},{"date":"2024-03-22","close":5.35},{"date":"2024-03-25","close":5.47},{"date":"2024-03-26","close":5.44},{"date":"2024-03-27","close":5.41},{"date":"2024-03-28","close":5.45},{"date":"2024-04-01","close":5.38},{"date":"2024-04-02","close":5.42},{"date":"2024-04-03","close":5.51},{"date":"2024-04-04","close":5.56},{"date":"2024-04-05","close":5.44},{"date":"2024-04-08","close":5.55},{"date":"2024-04-09","close":5.56},{"date":"2024-04-10","close":5.21},{"date":"2024-04-11","close":5.215},{"date":"2024-04-12","close":5.31},{"date":"2024-04-15","close":5.26},{"date":"2024-04-16","close":5.49},{"date":"2024-04-17","close":5.51},{"date":"2024-04-18","close":5.33},{"date":"2024-04-19","close":5.29},{"date":"2024-04-22","close":5.4},{"date":"2024-04-23","close":5.57},{"date":"2024-04-24","close":5.62},{"date":"2024-04-25","close":5.49},{"date":"2024-04-26","close":5.22},{"date":"2024-04-29","close":5.3},{"date":"2024-04-30","close":5.24},{"date":"2024-05-01","close":5.2},{"date":"2024-05-02","close":5.07},{"date":"2024-05-03","close":5.25},{"date":"2024-05-06","close":5.25},{"date":"2024-05-07","close":5.46},{"date":"2024-05-08","close":5.32},{"date":"2024-05-09","close":5.31},{"date":"2024-05-10","close":5.35},{"date":"2024-05-13","close":5.35},{"date":"2024-05-14","close":5.15},{"date":"2024-05-15","close":5.21},{"date":"2024-05-16","close":5.36},{"date":"2024-05-17","close":5.15},{"date":"2024-05-20","close":5.1},{"date":"2024-05-21","close":5.27},{"date":"2024-05-22","close":5.3},{"date":"2024-05-23","close":5.15},{"date":"2024-05-24","close":5.315},{"date":"2024-05-28","close":5.26},{"date":"2024-05-29","close":5.175},{"date":"2024-05-30","close":5.15},{"date":"2024-05-31","close":5.25},{"date":"2024-06-03","close":5.46},{"date":"2024-06-04","close":5.35},{"date":"2024-06-05","close":5.33},{"date":"2024-06-06","close":5.17},{"date":"2024-06-07","close":5.365},{"date":"2024-06-10","close":5.25},{"date":"2024-06-11","close":5.58},{"date":"2024-06-12","close":5.56},{"date":"2024-06-13","close":5.64},{"date":"2024-06-14","close":5.6},{"date":"2024-06-17","close":5.61},{"date":"2024-06-18","close":6.57},{"date":"2024-06-20","close":6.86},{"date":"2024-06-21","close":6.4},{"date":"2024-06-24","close":6.23},{"date":"2024-06-25","close":6.09},{"date":"2024-06-26","close":6.04},{"date":"2024-06-27","close":6.08},{"date":"2024-06-28","close":6.04},{"date":"2024-07-01","close":6.1},{"date":"2024-07-02","close":5.7},{"date":"2024-07-03","close":5.91},{"date":"2024-07-05","close":6.19},{"date":"2024-07-08","close":6.11},{"date":"2024-07-09","close":6.0},{"date":"2024-07-10","close":6.04},{"date":"2024-07-11","close":6.32},{"date":"2024-07-12","close":6.53},{"date":"2024-07-15","close":6.95},{"date":"2024-07-16","close":7.15},{"date":"2024-07-17","close":6.84},{"date":"2024-07-18","close":6.93},{"date":"2024-07-19","close":6.89},{"date":"2024-07-22","close":6.91},{"date":"2024-07-23","close":6.93},{"date":"2024-07-24","close":7.28},{"date":"2024-07-25","close":7.5},{"date":"2024-07-26","close":7.685},{"date":"2024-07-29","close":7.67},{"date":"2024-07-30","close":7.27},{"date":"2024-07-31","close":7.48},{"date":"2024-08-01","close":7.1},{"date":"2024-08-02","close":6.31},{"date":"2024-08-05","close":6.45},{"date":"2024-08-06","close":6.48},{"date":"2024-08-07","close":6.39},{"date":"2024-08-08","close":6.5},{"date":"2024-08-09","close":6.87},{"date":"2024-08-12","close":7.15},{"date":"2024-08-13","close":7.25},{"date":"2024-08-14","close":7.61},{"date":"2024-08-15","close":7.76},{"date":"2024-08-16","close":7.52},{"date":"2024-08-19","close":7.82},{"date":"2024-08-20","close":7.66},{"date":"2024-08-21","close":7.45},{"date":"2024-08-22","close":7.4},{"date":"2024-08-23","close":7.66},{"date":"2024-08-26","close":7.65},{"date":"2024-08-27","close":7.48},{"date":"2024-08-28","close":7.25},{"date":"2024-08-29","close":7.35},{"date":"2024-08-30","close":7.68},{"date":"2024-09-03","close":7.51},{"date":"2024-09-04","close":7.55},{"date":"2024-09-05","close":7.55},{"date":"2024-09-06","close":7.52},{"date":"2024-09-09","close":7.52},{"date":"2024-09-10","close":7.48},{"date":"2024-09-11","close":7.33},{"date":"2024-09-12","close":7.37},{"date":"2024-09-13","close":7.35},{"date":"2024-09-16","close":7.2},{"date":"2024-09-17","close":7.11},{"date":"2024-09-18","close":7.15},{"date":"2024-09-19","close":7.16},{"date":"2024-09-20","close":7.2},{"date":"2024-09-23","close":7.31},{"date":"2024-09-24","close":7.7},{"date":"2024-09-25","close":7.635},{"date":"2024-09-26","close":7.65},{"date":"2024-09-27","close":7.67},{"date":"2024-09-30","close":7.54},{"date":"2024-10-01","close":7.94},{"date":"2024-10-02","close":8.41},{"date":"2024-10-03","close":8.66},{"date":"2024-10-04","close":9.05},{"date":"2024-10-07","close":9.21},{"date":"2024-10-08","close":9.42},{"date":"2024-10-09","close":9.39},{"date":"2024-10-10","close":8.76},{"date":"2024-10-11","close":9.29},{"date":"2024-10-14","close":9.22},{"date":"2024-10-15","close":8.97},{"date":"2024-10-16","close":9.07},{"date":"2024-10-17","close":9.14},{"date":"2024-10-18","close":9.49},{"date":"2024-10-21","close":8.83},{"date":"2024-10-22","close":9.03},{"date":"2024-10-23","close":8.8},{"date":"2024-10-24","close":9.11},{"date":"2024-10-25","close":9.23},{"date":"2024-10-28","close":9.67},{"date":"2024-10-29","close":9.47},{"date":"2024-10-30","close":9.5},{"date":"2024-10-31","close":9.27},{"date":"2024-11-01","close":9.24},{"date":"2024-11-04","close":9.2},{"date":"2024-11-05","close":9.19},{"date":"2024-11-06","close":9.59},{"date":"2024-11-07","close":9.37},{"date":"2024-11-08","close":9.59},{"date":"2024-11-11","close":9.96},{"date":"2024-11-12","close":10.29},{"date":"2024-11-13","close":9.35},{"date":"2024-11-14","close":9.53},{"date":"2024-11-15","close":9.35},{"date":"2024-11-18","close":9.03},{"date":"2024-11-19","close":9.0},{"date":"2024-11-20","close":8.49},{"date":"2024-11-21","close":8.58},{"date":"2024-11-22","close":8.95},{"date":"2024-11-25","close":8.94},{"date":"2024-11-26","close":8.99},{"date":"2024-11-27","close":8.79},{"date":"2024-11-29","close":8.87},{"date":"2024-12-02","close":9.0},{"date":"2024-12-03","close":8.89},{"date":"2024-12-04","close":8.86},{"date":"2024-12-05","close":8.79},{"date":"2024-12-06","close":8.98},{"date":"2024-12-09","close":8.81},{"date":"2024-12-10","close":8.64},{"date":"2024-12-11","close":8.46},{"date":"2024-12-12","close":8.29},{"date":"2024-12-13","close":8.14},{"date":"2024-12-16","close":8.01},{"date":"2024-12-17","close":7.51},{"date":"2024-12-18","close":7.24},{"date":"2024-12-19","close":6.89},{"date":"2024-12-20","close":6.99},{"date":"2024-12-23","close":7.13},{"date":"2024-12-24","close":7.05},{"date":"2024-12-26","close":7.56},{"date":"2024-12-27","close":7.16},{"date":"2024-12-30","close":7.27},{"date":"2024-12-31","close":7.06},{"date":"2025-01-02","close":6.82},{"date":"2025-01-03","close":7.0},{"date":"2025-01-06","close":6.76},{"date":"2025-01-07","close":6.61},{"date":"2025-01-08","close":6.4},{"date":"2025-01-10","close":6.46},{"date":"2025-01-13","close":6.0},{"date":"2025-01-14","close":6.29},{"date":"2025-01-15","close":7.04},{"date":"2025-01-16","close":7.2},{"date":"2025-01-17","close":7.5},{"date":"2025-01-21","close":7.95},{"date":"2025-01-22","close":8.42},{"date":"2025-01-23","close":8.47},{"date":"2025-01-24","close":8.03},{"date":"2025-01-27","close":7.3},{"date":"2025-01-28","close":7.25},{"date":"2025-01-29","close":6.87},{"date":"2025-01-30","close":7.0},{"date":"2025-01-31","close":6.87},{"date":"2025-02-03","close":6.62},{"date":"2025-02-04","close":6.9},{"date":"2025-02-05","close":7.0},{"date":"2025-02-06","close":7.35},{"date":"2025-02-07","close":6.91},{"date":"2025-02-10","close":7.11},{"date":"2025-02-11","close":7.09},{"date":"2025-02-12","close":7.06},{"date":"2025-02-13","close":7.18},{"date":"2025-02-14","close":7.15},{"date":"2025-02-18","close":7.26},{"date":"2025-02-19","close":7.0},{"date":"2025-02-20","close":6.82},{"date":"2025-02-21","close":6.53},{"date":"2025-02-24","close":6.52},{"date":"2025-02-25","close":6.6},{"date":"2025-02-26","close":6.62},{"date":"2025-02-27","close":6.14},{"date":"2025-02-28","close":5.8},{"date":"2025-03-03","close":5.03},{"date":"2025-03-04","close":5.55},{"date":"2025-03-05","close":5.41},{"date":"2025-03-06","close":5.11},{"date":"2025-03-07","close":4.8},{"date":"2025-03-10","close":4.35},{"date":"2025-03-11","close":4.73},{"date":"2025-03-12","close":4.89},{"date":"2025-03-13","close":4.52},{"date":"2025-03-14","close":4.36},{"date":"2025-03-17","close":4.29},{"date":"2025-03-18","close":4.25},{"date":"2025-03-19","close":4.35},{"date":"2025-03-20","close":4.15},{"date":"2025-03-21","close":3.99},{"date":"2025-03-24","close":4.06},{"date":"2025-03-25","close":4.0},{"date":"2025-03-26","close":4.05},{"date":"2025-03-27","close":3.96},{"date":"2025-03-28","close":3.85},{"date":"2025-03-31","close":3.37},{"date":"2025-04-01","close":3.51},{"date":"2025-04-02","close":3.65},{"date":"2025-04-03","close":3.44},{"date":"2025-04-04","close":3.36},{"date":"2025-04-07","close":3.5},{"date":"2025-04-08","close":3.39},{"date":"2025-04-09","close":3.67},{"date":"2025-04-10","close":3.77},{"date":"2025-04-11","close":3.41},{"date":"2025-04-14","close":3.57},{"date":"2025-04-15","close":3.79},{"date":"2025-04-16","close":3.55},{"date":"2025-04-17","close":3.59},{"date":"2025-04-21","close":3.59},{"date":"2025-04-22","close":3.82},{"date":"2025-04-23","close":3.89},{"date":"2025-04-24","close":3.97},{"date":"2025-04-25","close":4.15},{"date":"2025-04-28","close":3.99},{"date":"2025-04-29","close":4.02},{"date":"2025-04-30","close":3.75},{"date":"2025-05-01","close":3.88},{"date":"2025-05-02","close":4.03},{"date":"2025-05-05","close":4.19},{"date":"2025-05-06","close":4.0},{"date":"2025-05-07","close":4.055},{"date":"2025-05-08","close":4.06},{"date":"2025-05-09","close":3.98},{"date":"2025-05-12","close":3.82},{"date":"2025-05-13","close":4.13},{"date":"2025-05-14","close":4.03},{"date":"2025-05-15","close":3.98},{"date":"2025-05-16","close":4.19},{"date":"2025-05-19","close":4.12},{"date":"2025-05-20","close":4.05},{"date":"2025-05-21","close":4.01},{"date":"2025-05-22","close":4.03},{"date":"2025-05-23","close":4.14},{"date":"2025-05-27","close":4.11},{"date":"2025-05-28","close":4.0},{"date":"2025-05-29","close":4.07},{"date":"2025-05-30","close":4.0},{"date":"2025-06-02","close":3.98},{"date":"2025-06-03","close":3.98},{"date":"2025-06-04","close":3.99},{"date":"2025-06-05","close":4.05},{"date":"2025-06-06","close":4.02},{"date":"2025-06-09","close":4.18},{"date":"2025-06-10","close":4.12},{"date":"2025-06-11","close":4.13},{"date":"2025-06-12","close":4.1},{"date":"2025-06-13","close":4.1},{"date":"2025-06-16","close":4.01},{"date":"2025-06-17","close":4.0},{"date":"2025-06-18","close":4.0},{"date":"2025-06-20","close":3.98},{"date":"2025-06-23","close":4.04},{"date":"2025-06-24","close":4.37},{"date":"2025-06-25","close":4.3},{"date":"2025-06-26","close":4.26},{"date":"2025-06-27","close":4.18},{"date":"2025-06-30","close":4.18},{"date":"2025-07-01","close":4.14},{"date":"2025-07-02","close":4.12},{"date":"2025-07-03","close":4.21},{"date":"2025-07-07","close":4.31},{"date":"2025-07-08","close":4.43},{"date":"2025-07-09","close":4.26},{"date":"2025-07-10","close":4.24},{"date":"2025-07-11","close":4.26},{"date":"2025-07-14","close":4.25},{"date":"2025-07-15","close":4.19},{"date":"2025-07-16","close":4.26},{"date":"2025-07-17","close":4.3},{"date":"2025-07-18","close":4.8},{"date":"2025-07-21","close":4.97},{"date":"2025-07-22","close":5.41},{"date":"2025-07-23","close":5.22},{"date":"2025-07-24","close":4.91},{"date":"2025-07-25","close":5.04},{"date":"2025-07-28","close":4.8},{"date":"2025-07-29","close":4.57},{"date":"2025-07-30","close":4.71},{"date":"2025-07-31","close":4.46},{"date":"2025-08-01","close":4.41},{"date":"2025-08-04","close":4.43},{"date":"2025-08-05","close":4.52},{"date":"2025-08-06","close":4.33},{"date":"2025-08-07","close":4.33},{"date":"2025-08-08","close":4.42},{"date":"2025-08-11","close":4.51},{"date":"2025-08-12","close":4.51},{"date":"2025-08-13","close":4.55},{"date":"2025-08-14","close":4.66},{"date":"2025-08-15","close":4.5},{"date":"2025-08-18","close":4.53},{"date":"2025-08-19","close":4.52},{"date":"2025-08-20","close":4.47},{"date":"2025-08-21","close":4.26},{"date":"2025-08-22","close":4.33},{"date":"2025-08-25","close":4.315},{"date":"2025-08-26","close":4.35},{"date":"2025-08-27","close":4.18},{"date":"2025-08-28","close":4.27},{"date":"2025-08-29","close":4.24},{"date":"2025-09-02","close":4.15},{"date":"2025-09-03","close":4.22},{"date":"2025-09-04","close":4.25},{"date":"2025-09-05","close":4.37},{"date":"2025-09-08","close":4.31},{"date":"2025-09-09","close":4.215},{"date":"2025-09-10","close":4.165},{"date":"2025-09-11","close":4.15},{"date":"2025-09-12","close":4.11},{"date":"2025-09-15","close":4.31},{"date":"2025-09-16","close":4.32},{"date":"2025-09-17","close":4.28},{"date":"2025-09-18","close":4.4},{"date":"2025-09-19","close":4.3},{"date":"2025-09-22","close":4.44},{"date":"2025-09-23","close":4.27},{"date":"2025-09-24","close":4.17},{"date":"2025-09-25","close":4.17},{"date":"2025-09-26","close":4.11},{"date":"2025-09-29","close":4.16},{"date":"2025-09-30","close":4.34},{"date":"2025-10-01","close":4.22},{"date":"2025-10-02","close":4.16},{"date":"2025-10-03","close":4.17},{"date":"2025-10-06","close":4.17},{"date":"2025-10-07","close":4.06},{"date":"2025-10-08","close":4.21},{"date":"2025-10-09","close":4.2},{"date":"2025-10-10","close":4.18},{"date":"2025-10-13","close":4.1},{"date":"2025-10-14","close":4.11},{"date":"2025-10-15","close":4.13},{"date":"2025-10-16","close":4.13},{"date":"2025-10-17","close":4.08},{"date":"2025-10-20","close":4.17},{"date":"2025-10-21","close":4.13},{"date":"2025-10-22","close":4.08},{"date":"2025-10-23","close":4.08},{"date":"2025-10-24","close":4.12},{"date":"2025-10-27","close":3.93},{"date":"2025-10-28","close":4.15},{"date":"2025-10-29","close":4.17},{"date":"2025-10-30","close":4.02},{"date":"2025-10-31","close":4.3},{"date":"2025-11-03","close":4.22},{"date":"2025-11-04","close":4.13},{"date":"2025-11-05","close":4.15},{"date":"2025-11-06","close":4.07},{"date":"2025-11-07","close":4.08},{"date":"2025-11-10","close":4.01},{"date":"2025-11-11","close":3.985},{"date":"2025-11-12","close":3.82},{"date":"2025-11-13","close":3.07},{"date":"2025-11-14","close":3.65},{"date":"2025-11-17","close":4.01},{"date":"2025-11-18","close":4.17},{"date":"2025-11-19","close":4.11},{"date":"2025-11-20","close":4.37},{"date":"2025-11-21","close":4.29},{"date":"2025-11-24","close":4.13},{"date":"2025-11-25","close":4.1},{"date":"2025-11-26","close":4.06},{"date":"2025-11-28","close":4.07},{"date":"2025-12-01","close":4.04},{"date":"2025-12-02","close":3.97},{"date":"2025-12-03","close":3.95},{"date":"2025-12-04","close":3.99},{"date":"2025-12-05","close":3.95},{"date":"2025-12-08","close":4.01},{"date":"2025-12-09","close":4.03},{"date":"2025-12-10","close":3.95},{"date":"2025-12-11","close":3.96},{"date":"2025-12-12","close":4.05},{"date":"2025-12-15","close":4.05},{"date":"2025-12-16","close":3.95},{"date":"2025-12-17","close":3.95},{"date":"2025-12-18","close":4.03},{"date":"2025-12-19","close":4.02},{"date":"2025-12-22","close":4.0},{"date":"2025-12-23","close":4.01},{"date":"2025-12-24","close":3.95},{"date":"2025-12-26","close":4.0},{"date":"2025-12-29","close":3.99},{"date":"2025-12-30","close":4.0},{"date":"2025-12-31","close":4.06},{"date":"2026-01-02","close":4.08},{"date":"2026-01-05","close":4.07},{"date":"2026-01-06","close":4.08},{"date":"2026-01-07","close":4.02},{"date":"2026-01-08","close":4.045},{"date":"2026-01-09","close":4.03},{"date":"2026-01-12","close":4.0},{"date":"2026-01-13","close":3.99},{"date":"2026-01-14","close":4.05},{"date":"2026-01-15","close":4.12},{"date":"2026-01-16","close":4.23},{"date":"2026-01-20","close":4.07},{"date":"2026-01-21","close":4.35},{"date":"2026-01-22","close":4.41},{"date":"2026-01-23","close":4.55},{"date":"2026-01-26","close":4.51},{"date":"2026-01-27","close":4.54},{"date":"2026-01-28","close":4.4},{"date":"2026-01-29","close":4.24},{"date":"2026-01-30","close":4.22},{"date":"2026-02-02","close":4.27},{"date":"2026-02-03","close":4.77},{"date":"2026-02-04","close":4.68},{"date":"2026-02-05","close":4.68},{"date":"2026-02-06","close":4.88},{"date":"2026-02-09","close":4.96},{"date":"2026-02-10","close":5.47},{"date":"2026-02-11","close":5.4},{"date":"2026-02-12","close":5.28},{"date":"2026-02-13","close":5.58},{"date":"2026-02-17","close":5.32},{"date":"2026-02-18","close":5.33},{"date":"2026-02-19","close":5.14},{"date":"2026-02-20","close":5.12},{"date":"2026-02-23","close":5.06},{"date":"2026-02-24","close":4.83},{"date":"2026-02-25","close":4.725},{"date":"2026-02-26","close":4.635},{"date":"2026-02-27","close":4.2},{"date":"2026-03-02","close":4.39},{"date":"2026-03-03","close":4.21},{"date":"2026-03-04","close":4.13},{"date":"2026-03-05","close":4.1},{"date":"2026-03-06","close":4.13},{"date":"2026-03-09","close":4.04},{"date":"2026-03-10","close":4.03},{"date":"2026-03-11","close":3.99},{"date":"2026-03-12","close":4.02},{"date":"2026-03-13","close":4.02},{"date":"2026-03-16","close":3.96},{"date":"2026-03-17","close":4.17},{"date":"2026-03-18","close":3.83},{"date":"2026-03-19","close":3.94},{"date":"2026-03-20","close":4.77},{"date":"2026-03-23","close":5.15},{"date":"2026-03-24","close":5.38},{"date":"2026-03-25","close":5.38},{"date":"2026-03-26","close":5.37},{"date":"2026-03-27","close":5.33},{"date":"2026-03-30","close":5.46},{"date":"2026-03-31","close":5.5},{"date":"2026-04-01","close":5.26},{"date":"2026-04-02","close":5.44},{"date":"2026-04-06","close":5.31},{"date":"2026-04-07","close":5.44},{"date":"2026-04-08","close":5.8},{"date":"2026-04-09","close":6.11},{"date":"2026-04-10","close":6.18},{"date":"2026-04-13","close":6.12},{"date":"2026-04-14","close":6.04},{"date":"2026-04-15","close":6.0},{"date":"2026-04-16","close":6.24},{"date":"2026-04-17","close":6.53},{"date":"2026-04-20","close":6.44},{"date":"2026-04-21","close":6.37},{"date":"2026-04-22","close":6.39},{"date":"2026-04-23","close":6.6},{"date":"2026-04-24","close":6.76},{"date":"2026-04-27","close":6.73},{"date":"2026-04-28","close":6.74},{"date":"2026-04-29","close":6.98},{"date":"2026-04-30","close":7.07},{"date":"2026-05-01","close":7.19},{"date":"2026-05-04","close":7.14},{"date":"2026-05-05","close":7.13},{"date":"2026-05-06","close":7.05},{"date":"2026-05-07","close":7.25},{"date":"2026-05-08","close":7.13},{"date":"2026-05-11","close":7.05},{"date":"2026-05-12","close":6.93},{"date":"2026-05-13","close":6.65},{"date":"2026-05-14","close":6.99},{"date":"2026-05-15","close":6.84},{"date":"2026-05-18","close":6.71},{"date":"2026-05-19","close":6.72},{"date":"2026-05-20","close":6.965},{"date":"2026-05-21","close":6.86},{"date":"2026-05-22","close":7.095},{"date":"2026-05-26","close":7.0},{"date":"2026-05-27","close":7.0},{"date":"2026-05-28","close":7.25},{"date":"2026-05-29","close":6.97},{"date":"2026-06-01","close":7.1},{"date":"2026-06-02","close":7.39},{"date":"2026-06-03","close":6.94},{"date":"2026-06-04","close":7.22},{"date":"2026-06-05","close":6.79},{"date":"2026-06-08","close":6.97},{"date":"2026-06-09","close":6.84},{"date":"2026-06-10","close":6.71},{"date":"2026-06-11","close":6.74},{"date":"2026-06-12","close":6.9},{"date":"2026-06-15","close":6.9},{"date":"2026-06-16","close":6.83},{"date":"2026-06-17","close":6.76},{"date":"2026-06-18","close":6.78},{"date":"2026-06-22","close":6.7},{"date":"2026-06-23","close":6.38},{"date":"2026-06-24","close":6.21},{"date":"2026-06-25","close":6.16},{"date":"2026-06-26","close":6.23},{"date":"2026-06-29","close":6.23},{"date":"2026-06-30","close":6.3},{"date":"2026-07-01","close":6.48},{"date":"2026-07-02","close":6.19},{"date":"2026-07-06","close":6.22},{"date":"2026-07-07","close":5.94},{"date":"2026-07-08","close":5.8},{"date":"2026-07-09","close":5.88},{"date":"2026-07-10","close":6.01},{"date":"2026-07-13","close":5.93},{"date":"2026-07-14","close":6.185},{"date":"2026-07-15","close":6.12},{"date":"2026-07-16","close":6.09},{"date":"2026-07-17","close":5.99},{"date":"2026-07-20","close":5.935},{"date":"2026-07-21","close":5.94},{"date":"2026-07-22","close":5.93},{"date":"2026-07-23","close":6.07},{"date":"2026-07-24","close":5.86},{"date":"2026-07-27","close":5.74},{"date":"2026-07-28","close":5.67},{"date":"2026-07-29","close":5.61},{"date":"2026-07-30","close":5.74},{"date":"2026-07-31","close":5.79},{"date":"2026-08-03","close":5.69},{"date":"2026-08-04","close":5.75},{"date":"2026-08-05","close":5.72},{"date":"2026-08-06","close":5.7},{"date":"2026-08-07","close":5.53},{"date":"2026-08-10","close":5.47},{"date":"2026-08-11","close":5.34},{"date":"2026-08-12","close":5.29},{"date":"2026-08-13","close":5.17},{"date":"2026-08-14","close":5.51},{"date":"2026-08-17","close":5.41},{"date":"2026-08-18","close":5.41},{"date":"2026-08-19","close":5.44},{"date":"2026-08-20","close":5.33},{"date":"2026-08-21","close":5.38},{"date":"2026-08-24","close":5.22},{"date":"2026-08-25","close":5.32},{"date":"2026-08-26","close":5.35},{"date":"2026-08-27","close":5.26},{"date":"2026-08-28","close":5.16},{"date":"2026-08-31","close":5.26},{"date":"2026-09-01","close":5.02},{"date":"2026-09-02","close":5.02},{"date":"2026-09-03","close":5.25},{"date":"2026-09-04","close":5.25},{"date":"2026-09-08","close":5.47},{"date":"2026-09-09","close":5.28},{"date":"2026-09-10","close":5.37},{"date":"2026-09-11","close":5.39},{"date":"2026-09-14","close":5.19},{"date":"2026-09-15","close":5.23},{"date":"2026-09-16","close":5.33},{"date":"2026-09-17","close":5.26},{"date":"2026-09-18","close":5.35},{"date":"2026-09-21","close":5.36},{"date":"2026-09-22","close":5.33},{"date":"2026-09-23","close":5.24},{"date":"2026-09-24","close":5.25},{"date":"2026-09-25","close":5.14},{"date":"2026-09-28","close":5.15},{"date":"2026-09-29","close":5.2},{"date":"2026-09-30","close":4.96},{"date":"2026-10-01","close":4.25},{"date":"2026-10-02","close":4.61},{"date":"2026-10-05","close":4.2},{"date":"2026-10-06","close":4.21},{"date":"2026-10-07","close":4.12},{"date":"2026-10-08","close":3.98},{"date":"2026-10-09","close":4.04},{"date":"2026-10-12","close":4.06},{"date":"2026-10-13","close":4.22},{"date":"2026-10-14","close":4.05},{"date":"2026-10-15","close":4.19},{"date":"2026-10-16","close":4.05},{"date":"2026-10-19","close":4.0},{"date":"2026-10-20","close":4.0},{"date":"2026-10-21","close":4.07},{"date":"2026-10-22","close":4.02},{"date":"2026-10-23","close":4.05}],"chart_data":[{"date":"2024-10-24","open":8.78,"high":9.11,"low":8.78,"close":9.11,"volume":27464,"rsi_14":50.79,"sma_20":8.85,"sma_60":7.82,"sma_120":6.9},{"date":"2024-10-25","open":9.15,"high":9.36,"low":8.85,"close":9.23,"volume":62106,"rsi_14":50.27,"sma_20":8.93,"sma_60":7.85,"sma_120":6.93},{"date":"2024-10-28","open":9.36,"high":9.75,"low":9.2,"close":9.67,"volume":41976,"rsi_14":53.13,"sma_20":9.03,"sma_60":7.91,"sma_120":6.96},{"date":"2024-10-29","open":9.69,"high":9.74,"low":9.36,"close":9.47,"volume":25337,"rsi_14":50.96,"sma_20":9.11,"sma_60":7.96,"sma_120":7.0},{"date":"2024-10-30","open":9.37,"high":9.56,"low":9.3,"close":9.5,"volume":18189,"rsi_14":60.39,"sma_20":9.17,"sma_60":8.01,"sma_120":7.03},{"date":"2024-10-31","open":9.41,"high":9.46,"low":9.0,"close":9.27,"volume":22106,"rsi_14":49.69,"sma_20":9.2,"sma_60":8.06,"sma_120":7.07},{"date":"2024-11-01","open":9.36,"high":9.43,"low":9.12,"close":9.24,"volume":12006,"rsi_14":50.31,"sma_20":9.21,"sma_60":8.1,"sma_120":7.1},{"date":"2024-11-04","open":9.19,"high":9.34,"low":8.95,"close":9.2,"volume":26227,"rsi_14":53.82,"sma_20":9.21,"sma_60":8.14,"sma_120":7.13},{"date":"2024-11-05","open":9.15,"high":9.35,"low":8.85,"close":9.19,"volume":35978,"rsi_14":52.05,"sma_20":9.19,"sma_60":8.18,"sma_120":7.17},{"date":"2024-11-06","open":9.36,"high":9.7,"low":9.16,"close":9.59,"volume":37896,"rsi_14":56.92,"sma_20":9.2,"sma_60":8.22,"sma_120":7.2},{"date":"2024-11-07","open":9.63,"high":9.63,"low":9.35,"close":9.37,"volume":14836,"rsi_14":48.08,"sma_20":9.23,"sma_60":8.25,"sma_120":7.24},{"date":"2024-11-08","open":9.38,"high":9.72,"low":9.25,"close":9.59,"volume":23254,"rsi_14":64.18,"sma_20":9.25,"sma_60":8.28,"sma_120":7.27},{"date":"2024-11-11","open":9.74,"high":10.19,"low":9.71,"close":9.96,"volume":57946,"rsi_14":66.32,"sma_20":9.29,"sma_60":8.32,"sma_120":7.31},{"date":"2024-11-12","open":10.1,"high":10.34,"low":10.06,"close":10.29,"volume":81249,"rsi_14":75.25,"sma_20":9.35,"sma_60":8.36,"sma_120":7.35},{"date":"2024-11-13","open":9.86,"high":9.93,"low":9.12,"close":9.35,"volume":58286,"rsi_14":53.35,"sma_20":9.37,"sma_60":8.39,"sma_120":7.39},{"date":"2024-11-14","open":9.35,"high":10.0,"low":9.32,"close":9.53,"volume":22213,"rsi_14":54.12,"sma_20":9.39,"sma_60":8.42,"sma_120":7.42},{"date":"2024-11-15","open":9.45,"high":9.65,"low":9.16,"close":9.35,"volume":47757,"rsi_14":45.27,"sma_20":9.38,"sma_60":8.45,"sma_120":7.46},{"date":"2024-11-18","open":9.42,"high":9.42,"low":8.82,"close":9.03,"volume":86464,"rsi_14":43.71,"sma_20":9.39,"sma_60":8.48,"sma_120":7.49},{"date":"2024-11-19","open":9.0,"high":9.11,"low":8.83,"close":9.0,"volume":27369,"rsi_14":42.86,"sma_20":9.39,"sma_60":8.5,"sma_120":7.52},{"date":"2024-11-20","open":8.98,"high":8.98,"low":8.37,"close":8.49,"volume":33947,"rsi_14":39.68,"sma_20":9.37,"sma_60":8.51,"sma_120":7.55},{"date":"2024-11-21","open":8.52,"high":8.78,"low":8.24,"close":8.58,"volume":34415,"rsi_14":41.41,"sma_20":9.35,"sma_60":8.54,"sma_120":7.58},{"date":"2024-11-22","open":8.67,"high":9.15,"low":8.67,"close":8.95,"volume":69935,"rsi_14":47.0,"sma_20":9.33,"sma_60":8.56,"sma_120":7.61},{"date":"2024-11-25","open":9.19,"high":9.35,"low":8.94,"close":8.94,"volume":36779,"rsi_14":47.0,"sma_20":9.29,"sma_60":8.58,"sma_120":7.64},{"date":"2024-11-26","open":8.96,"high":9.0,"low":8.77,"close":8.99,"volume":22891,"rsi_14":42.15,"sma_20":9.27,"sma_60":8.61,"sma_120":7.67},{"date":"2024-11-27","open":8.88,"high":9.12,"low":8.78,"close":8.79,"volume":23340,"rsi_14":42.37,"sma_20":9.23,"sma_60":8.63,"sma_120":7.7},{"date":"2024-11-29","open":8.9,"high":9.0,"low":8.87,"close":8.87,"volume":11229,"rsi_14":40.16,"sma_20":9.21,"sma_60":8.65,"sma_120":7.73},{"date":"2024-12-02","open":8.94,"high":9.15,"low":8.81,"close":9.0,"volume":85008,"rsi_14":35.96,"sma_20":9.2,"sma_60":8.68,"sma_120":7.76},{"date":"2024-12-03","open":9.0,"high":9.05,"low":8.8,"close":8.89,"volume":40784,"rsi_14":28.13,"sma_20":9.19,"sma_60":8.7,"sma_120":7.78},{"date":"2024-12-04","open":8.86,"high":9.1,"low":8.86,"close":8.86,"volume":29876,"rsi_14":39.3,"sma_20":9.17,"sma_60":8.72,"sma_120":7.81},{"date":"2024-12-05","open":8.83,"high":9.12,"low":8.7,"close":8.79,"volume":43213,"rsi_14":33.03,"sma_20":9.13,"sma_60":8.75,"sma_120":7.84},{"date":"2024-12-06","open":8.79,"high":9.05,"low":8.66,"close":8.98,"volume":32013,"rsi_14":41.55,"sma_20":9.11,"sma_60":8.77,"sma_120":7.86},{"date":"2024-12-09","open":9.0,"high":9.03,"low":8.55,"close":8.81,"volume":23750,"rsi_14":44.61,"sma_20":9.07,"sma_60":8.8,"sma_120":7.88},{"date":"2024-12-10","open":8.8,"high":8.83,"low":8.5,"close":8.64,"volume":30382,"rsi_14":41.74,"sma_20":9.01,"sma_60":8.82,"sma_120":7.9},{"date":"2024-12-11","open":8.69,"high":8.73,"low":8.3,"close":8.46,"volume":14563,"rsi_14":49.19,"sma_20":8.91,"sma_60":8.84,"sma_120":7.92},{"date":"2024-12-12","open":8.45,"high":8.53,"low":8.25,"close":8.29,"volume":27698,"rsi_14":42.49,"sma_20":8.86,"sma_60":8.86,"sma_120":7.93},{"date":"2024-12-13","open":8.29,"high":8.5,"low":7.88,"close":8.14,"volume":33731,"rsi_14":26.32,"sma_20":8.79,"sma_60":8.88,"sma_120":7.95},{"date":"2024-12-16","open":8.25,"high":8.25,"low":7.91,"close":8.01,"volume":25537,"rsi_14":24.59,"sma_20":8.73,"sma_60":8.89,"sma_120":7.97},{"date":"2024-12-17","open":7.84,"high":7.9,"low":7.37,"close":7.51,"volume":67279,"rsi_14":17.54,"sma_20":8.65,"sma_60":8.9,"sma_120":7.98},{"date":"2024-12-18","open":7.6,"high":7.85,"low":7.0,"close":7.24,"volume":39774,"rsi_14":17.02,"sma_20":8.56,"sma_60":8.89,"sma_120":7.99},{"date":"2024-12-19","open":7.26,"high":7.38,"low":6.83,"close":6.89,"volume":42498,"rsi_14":12.21,"sma_20":8.48,"sma_60":8.88,"sma_120":7.99},{"date":"2024-12-20","open":6.85,"high":7.03,"low":6.75,"close":6.99,"volume":80996,"rsi_14":11.2,"sma_20":8.4,"sma_60":8.87,"sma_120":8.01},{"date":"2024-12-23","open":6.96,"high":7.17,"low":6.88,"close":7.13,"volume":26807,"rsi_14":16.41,"sma_20":8.31,"sma_60":8.86,"sma_120":8.02},{"date":"2024-12-24","open":7.06,"high":7.14,"low":7.0,"close":7.05,"volume":13434,"rsi_14":16.1,"sma_20":8.22,"sma_60":8.85,"sma_120":8.02},{"date":"2024-12-26","open":6.96,"high":7.67,"low":6.96,"close":7.56,"volume":19761,"rsi_14":30.23,"sma_20":8.14,"sma_60":8.84,"sma_120":8.03},{"date":"2024-12-27","open":7.45,"high":7.61,"low":6.95,"close":7.16,"volume":32450,"rsi_14":22.59,"sma_20":8.06,"sma_60":8.82,"sma_120":8.04},{"date":"2024-12-30","open":7.22,"high":7.6,"low":6.94,"close":7.27,"volume":50043,"rsi_14":26.38,"sma_20":7.98,"sma_60":8.8,"sma_120":8.05},{"date":"2024-12-31","open":7.19,"high":7.29,"low":6.76,"close":7.06,"volume":34477,"rsi_14":26.06,"sma_20":7.89,"sma_60":8.76,"sma_120":8.06},{"date":"2025-01-02","open":7.23,"high":7.23,"low":6.66,"close":6.82,"volume":17624,"rsi_14":25.6,"sma_20":7.78,"sma_60":8.73,"sma_120":8.06},{"date":"2025-01-03","open":6.78,"high":7.02,"low":6.74,"close":7.0,"volume":17724,"rsi_14":30.86,"sma_20":7.69,"sma_60":8.68,"sma_120":8.06},{"date":"2025-01-06","open":7.03,"high":7.03,"low":6.7,"close":6.76,"volume":25124,"rsi_14":30.06,"sma_20":7.59,"sma_60":8.64,"sma_120":8.06},{"date":"2025-01-07","open":6.66,"high":6.8,"low":6.27,"close":6.61,"volume":48320,"rsi_14":29.89,"sma_20":7.47,"sma_60":8.61,"sma_120":8.06},{"date":"2025-01-08","open":6.62,"high":6.74,"low":6.26,"close":6.4,"volume":38376,"rsi_14":32.6,"sma_20":7.35,"sma_60":8.56,"sma_120":8.05},{"date":"2025-01-10","open":6.33,"high":6.52,"low":6.32,"close":6.46,"volume":16823,"rsi_14":36.91,"sma_20":7.24,"sma_60":8.51,"sma_120":8.05},{"date":"2025-01-13","open":6.39,"high":6.62,"low":5.9,"close":6.0,"volume":48834,"rsi_14":35.6,"sma_20":7.12,"sma_60":8.46,"sma_120":8.04},{"date":"2025-01-14","open":6.0,"high":6.3,"low":5.99,"close":6.29,"volume":63024,"rsi_14":39.33,"sma_20":7.02,"sma_60":8.42,"sma_120":8.04},{"date":"2025-01-15","open":6.36,"high":7.22,"low":6.35,"close":7.04,"volume":53483,"rsi_14":48.84,"sma_20":6.96,"sma_60":8.38,"sma_120":8.04},{"date":"2025-01-16","open":7.04,"high":7.47,"low":7.02,"close":7.2,"volume":29763,"rsi_14":51.89,"sma_20":6.92,"sma_60":8.34,"sma_120":8.03},{"date":"2025-01-17","open":7.27,"high":7.5,"low":7.21,"close":7.5,"volume":21900,"rsi_14":49.2,"sma_20":6.92,"sma_60":8.32,"sma_120":8.03},{"date":"2025-01-21","open":7.51,"high":7.99,"low":7.44,"close":7.95,"volume":32668,"rsi_14":60.37,"sma_20":6.96,"sma_60":8.3,"sma_120":8.03},{"date":"2025-01-22","open":7.95,"high":8.42,"low":7.75,"close":8.42,"volume":32844,"rsi_14":63.79,"sma_20":7.03,"sma_60":8.3,"sma_120":8.04},{"date":"2025-01-23","open":8.28,"high":8.47,"low":8.27,"close":8.47,"volume":8606,"rsi_14":67.58,"sma_20":7.11,"sma_60":8.28,"sma_120":8.05},{"date":"2025-01-24","open":8.46,"high":8.46,"low":8.01,"close":8.03,"volume":14814,"rsi_14":64.37,"sma_20":7.15,"sma_60":8.26,"sma_120":8.06},{"date":"2025-01-27","open":7.55,"high":7.97,"low":7.13,"close":7.3,"volume":33045,"rsi_14":53.15,"sma_20":7.17,"sma_60":8.23,"sma_120":8.07},{"date":"2025-01-28","open":7.34,"high":7.34,"low":7.02,"close":7.25,"volume":13913,"rsi_14":55.36,"sma_20":7.15,"sma_60":8.19,"sma_120":8.07},{"date":"2025-01-29","open":7.22,"high":7.59,"low":6.85,"close":6.87,"volume":128960,"rsi_14":52.71,"sma_20":7.14,"sma_60":8.14,"sma_120":8.08},{"date":"2025-01-30","open":6.98,"high":7.5,"low":6.85,"close":7.0,"volume":39744,"rsi_14":56.36,"sma_20":7.12,"sma_60":8.11,"sma_120":8.08},{"date":"2025-01-31","open":6.99,"high":7.15,"low":6.77,"close":6.87,"volume":21035,"rsi_14":54.28,"sma_20":7.11,"sma_60":8.07,"sma_120":8.09},{"date":"2025-02-03","open":6.66,"high":6.86,"low":6.48,"close":6.62,"volume":39279,"rsi_14":56.77,"sma_20":7.1,"sma_60":8.02,"sma_120":8.08},{"date":"2025-02-04","open":6.62,"high":7.01,"low":6.5,"close":6.9,"volume":27216,"rsi_14":56.67,"sma_20":7.1,"sma_60":7.99,"sma_120":8.08},{"date":"2025-02-05","open":6.85,"high":7.06,"low":6.81,"close":7.0,"volume":9659,"rsi_14":49.49,"sma_20":7.11,"sma_60":7.94,"sma_120":8.08},{"date":"2025-02-06","open":7.11,"high":7.35,"low":7.0,"close":7.35,"volume":13723,"rsi_14":51.82,"sma_20":7.15,"sma_60":7.91,"sma_120":8.08},{"date":"2025-02-07","open":7.39,"high":7.39,"low":6.87,"close":6.91,"volume":5631,"rsi_14":43.06,"sma_20":7.17,"sma_60":7.86,"sma_120":8.07},{"date":"2025-02-10","open":7.06,"high":7.28,"low":6.85,"close":7.11,"volume":28771,"rsi_14":39.5,"sma_20":7.2,"sma_60":7.82,"sma_120":8.07},{"date":"2025-02-11","open":7.01,"high":7.14,"low":6.89,"close":7.09,"volume":27049,"rsi_14":31.27,"sma_20":7.26,"sma_60":7.76,"sma_120":8.06},{"date":"2025-02-12","open":7.0,"high":7.23,"low":6.99,"close":7.06,"volume":8973,"rsi_14":30.03,"sma_20":7.3,"sma_60":7.73,"sma_120":8.06},{"date":"2025-02-13","open":7.14,"high":7.18,"low":6.99,"close":7.18,"volume":6258,"rsi_14":36.76,"sma_20":7.3,"sma_60":7.69,"sma_120":8.05},{"date":"2025-02-14","open":7.23,"high":7.25,"low":6.99,"close":7.15,"volume":27225,"rsi_14":47.01,"sma_20":7.3,"sma_60":7.65,"sma_120":8.05},{"date":"2025-02-18","open":7.18,"high":7.4,"low":7.15,"close":7.26,"volume":10367,"rsi_14":50.19,"sma_20":7.29,"sma_60":7.62,"sma_120":8.05},{"date":"2025-02-19","open":7.17,"high":7.24,"low":7.0,"close":7.0,"volume":12391,"rsi_14":52.65,"sma_20":7.24,"sma_60":7.59,"sma_120":8.04},{"date":"2025-02-20","open":7.0,"high":7.12,"low":6.82,"close":6.82,"volume":19033,"rsi_14":46.4,"sma_20":7.16,"sma_60":7.56,"sma_120":8.04},{"date":"2025-02-21","open":6.9,"high":7.11,"low":6.53,"close":6.53,"volume":11648,"rsi_14":43.61,"sma_20":7.07,"sma_60":7.52,"sma_120":8.03},{"date":"2025-02-24","open":6.59,"high":7.07,"low":6.51,"close":6.52,"volume":15444,"rsi_14":47.93,"sma_20":6.99,"sma_60":7.48,"sma_120":8.02},{"date":"2025-02-25","open":6.54,"high":6.74,"low":6.51,"close":6.6,"volume":20110,"rsi_14":43.24,"sma_20":6.95,"sma_60":7.45,"sma_120":8.02},{"date":"2025-02-26","open":6.68,"high":6.73,"low":6.31,"close":6.62,"volume":29509,"rsi_14":41.12,"sma_20":6.92,"sma_60":7.41,"sma_120":8.01},{"date":"2025-02-27","open":6.35,"high":6.67,"low":6.14,"close":6.14,"volume":24545,"rsi_14":23.35,"sma_20":6.89,"sma_60":7.36,"sma_120":8.0},{"date":"2025-02-28","open":5.58,"high":5.8,"low":5.19,"close":5.8,"volume":37487,"rsi_14":24.42,"sma_20":6.83,"sma_60":7.31,"sma_120":7.98},{"date":"2025-03-03","open":5.76,"high":5.91,"low":5.03,"close":5.03,"volume":12981,"rsi_14":12.04,"sma_20":6.73,"sma_60":7.24,"sma_120":7.96},{"date":"2025-03-04","open":5.17,"high":5.62,"low":5.17,"close":5.55,"volume":62630,"rsi_14":26.23,"sma_20":6.68,"sma_60":7.19,"sma_120":7.94},{"date":"2025-03-05","open":5.55,"high":5.65,"low":5.39,"close":5.41,"volume":10699,"rsi_14":25.37,"sma_20":6.61,"sma_60":7.13,"sma_120":7.93},{"date":"2025-03-06","open":5.45,"high":5.45,"low":5.05,"close":5.11,"volume":9872,"rsi_14":20.68,"sma_20":6.51,"sma_60":7.07,"sma_120":7.91},{"date":"2025-03-07","open":5.01,"high":5.09,"low":4.8,"close":4.8,"volume":41529,"rsi_14":19.16,"sma_20":6.38,"sma_60":7.0,"sma_120":7.89},{"date":"2025-03-10","open":4.8,"high":4.92,"low":4.35,"close":4.35,"volume":38697,"rsi_14":14.94,"sma_20":6.26,"sma_60":6.93,"sma_120":7.86},{"date":"2025-03-11","open":4.39,"high":4.87,"low":4.36,"close":4.73,"volume":21692,"rsi_14":23.42,"sma_20":6.14,"sma_60":6.86,"sma_120":7.84},{"date":"2025-03-12","open":4.9,"high":5.24,"low":4.88,"close":4.89,"volume":9241,"rsi_14":27.29,"sma_20":6.03,"sma_60":6.8,"sma_120":7.82},{"date":"2025-03-13","open":4.88,"high":4.88,"low":4.49,"close":4.52,"volume":11568,"rsi_14":26.79,"sma_20":5.9,"sma_60":6.74,"sma_120":7.8},{"date":"2025-03-14","open":4.46,"high":4.61,"low":4.35,"close":4.36,"volume":40330,"rsi_14":25.89,"sma_20":5.76,"sma_60":6.68,"sma_120":7.78},{"date":"2025-03-17","open":4.38,"high":4.46,"low":4.01,"close":4.29,"volume":58941,"rsi_14":24.16,"sma_20":5.62,"sma_60":6.61,"sma_120":7.75},{"date":"2025-03-18","open":4.12,"high":4.3,"low":3.87,"close":4.25,"volume":85385,"rsi_14":23.61,"sma_20":5.47,"sma_60":6.56,"sma_120":7.73},{"date":"2025-03-19","open":4.29,"high":4.45,"low":4.05,"close":4.35,"volume":14840,"rsi_14":28.22,"sma_20":5.33,"sma_60":6.51,"sma_120":7.7},{"date":"2025-03-20","open":4.21,"high":4.29,"low":4.01,"close":4.15,"volume":42628,"rsi_14":29.22,"sma_20":5.2,"sma_60":6.47,"sma_120":7.67},{"date":"2025-03-21","open":4.07,"high":4.07,"low":3.88,"close":3.99,"volume":22995,"rsi_14":34.52,"sma_20":5.07,"sma_60":6.42,"sma_120":7.64},{"date":"2025-03-24","open":3.94,"high":4.16,"low":3.85,"close":4.06,"volume":57816,"rsi_14":24.4,"sma_20":4.95,"sma_60":6.36,"sma_120":7.61},{"date":"2025-03-25","open":4.02,"high":4.14,"low":4.0,"close":4.0,"volume":4722,"rsi_14":25.09,"sma_20":4.82,"sma_60":6.31,"sma_120":7.58},{"date":"2025-03-26","open":3.99,"high":4.05,"low":3.88,"close":4.05,"volume":17745,"rsi_14":29.46,"sma_20":4.69,"sma_60":6.25,"sma_120":7.55},{"date":"2025-03-27","open":4.0,"high":4.0,"low":3.95,"close":3.96,"volume":4287,"rsi_14":32.2,"sma_20":4.58,"sma_60":6.2,"sma_120":7.51},{"date":"2025-03-28","open":3.94,"high":3.99,"low":3.85,"close":3.85,"volume":14991,"rsi_14":37.62,"sma_20":4.48,"sma_60":6.14,"sma_120":7.47},{"date":"2025-03-31","open":3.75,"high":3.75,"low":3.37,"close":3.37,"volume":26556,"rsi_14":17.92,"sma_20":4.4,"sma_60":6.08,"sma_120":7.42},{"date":"2025-04-01","open":3.36,"high":3.7,"low":3.36,"close":3.51,"volume":9792,"rsi_14":17.14,"sma_20":4.3,"sma_60":6.03,"sma_120":7.38},{"date":"2025-04-02","open":3.42,"high":3.72,"low":3.35,"close":3.65,"volume":21319,"rsi_14":26.74,"sma_20":4.21,"sma_60":5.97,"sma_120":7.33},{"date":"2025-04-03","open":3.45,"high":3.62,"low":3.37,"close":3.44,"volume":21825,"rsi_14":26.04,"sma_20":4.13,"sma_60":5.92,"sma_120":7.28},{"date":"2025-04-04","open":3.26,"high":3.54,"low":3.17,"close":3.36,"volume":58239,"rsi_14":25.91,"sma_20":4.06,"sma_60":5.86,"sma_120":7.23},{"date":"2025-04-07","open":3.21,"high":3.65,"low":3.21,"close":3.5,"volume":19427,"rsi_14":31.53,"sma_20":4.01,"sma_60":5.81,"sma_120":7.19},{"date":"2025-04-08","open":3.68,"high":3.76,"low":3.39,"close":3.39,"volume":17694,"rsi_14":26.47,"sma_20":3.95,"sma_60":5.76,"sma_120":7.14},{"date":"2025-04-09","open":3.44,"high":3.67,"low":3.44,"close":3.67,"volume":25831,"rsi_14":38.68,"sma_20":3.89,"sma_60":5.72,"sma_120":7.09},{"date":"2025-04-10","open":3.66,"high":4.07,"low":3.66,"close":3.77,"volume":27960,"rsi_14":44.66,"sma_20":3.85,"sma_60":5.68,"sma_120":7.05},{"date":"2025-04-11","open":3.87,"high":4.1,"low":3.4,"close":3.41,"volume":35761,"rsi_14":36.17,"sma_20":3.8,"sma_60":5.62,"sma_120":7.0},{"date":"2025-04-14","open":3.53,"high":3.89,"low":3.53,"close":3.57,"volume":14128,"rsi_14":41.22,"sma_20":3.76,"sma_60":5.56,"sma_120":6.95},{"date":"2025-04-15","open":3.63,"high":3.79,"low":3.53,"close":3.79,"volume":15918,"rsi_14":45.04,"sma_20":3.74,"sma_60":5.5,"sma_120":6.91},{"date":"2025-04-16","open":3.76,"high":3.76,"low":3.55,"close":3.55,"volume":12357,"rsi_14":42.6,"sma_20":3.7,"sma_60":5.43,"sma_120":6.86},{"date":"2025-04-17","open":3.65,"high":3.97,"low":3.5,"close":3.59,"volume":13265,"rsi_14":45.19,"sma_20":3.67,"sma_60":5.35,"sma_120":6.82},{"date":"2025-04-21","open":3.58,"high":3.75,"low":3.51,"close":3.59,"volume":15691,"rsi_14":54.95,"sma_20":3.65,"sma_60":5.26,"sma_120":6.77},{"date":"2025-04-22","open":3.56,"high":4.1,"low":3.56,"close":3.82,"volume":35009,"rsi_14":56.71,"sma_20":3.64,"sma_60":5.19,"sma_120":6.73},{"date":"2025-04-23","open":3.97,"high":4.24,"low":3.84,"close":3.89,"volume":10804,"rsi_14":55.36,"sma_20":3.64,"sma_60":5.14,"sma_120":6.68},{"date":"2025-04-24","open":3.85,"high":4.02,"low":3.83,"close":3.97,"volume":16575,"rsi_14":62.56,"sma_20":3.63,"sma_60":5.08,"sma_120":6.64},{"date":"2025-04-25","open":3.87,"high":4.15,"low":3.7,"close":4.15,"volume":51602,"rsi_14":67.87,"sma_20":3.64,"sma_60":5.04,"sma_120":6.59},{"date":"2025-04-28","open":4.14,"high":4.14,"low":3.86,"close":3.99,"volume":14820,"rsi_14":60.99,"sma_20":3.65,"sma_60":4.99,"sma_120":6.55},{"date":"2025-04-29","open":3.85,"high":4.11,"low":3.84,"close":4.02,"volume":9752,"rsi_14":64.65,"sma_20":3.68,"sma_60":4.94,"sma_120":6.5},{"date":"2025-04-30","open":4.11,"high":4.11,"low":3.75,"close":3.75,"volume":17132,"rsi_14":51.87,"sma_20":3.69,"sma_60":4.89,"sma_120":6.46},{"date":"2025-05-01","open":3.8,"high":3.98,"low":3.75,"close":3.88,"volume":5914,"rsi_14":52.53,"sma_20":3.7,"sma_60":4.84,"sma_120":6.41},{"date":"2025-05-02","open":3.88,"high":4.03,"low":3.75,"close":4.03,"volume":20487,"rsi_14":65.82,"sma_20":3.73,"sma_60":4.79,"sma_120":6.37},{"date":"2025-05-05","open":3.96,"high":4.24,"low":3.91,"close":4.19,"volume":11922,"rsi_14":65.82,"sma_20":3.78,"sma_60":4.74,"sma_120":6.32},{"date":"2025-05-06","open":4.02,"high":4.11,"low":4.0,"close":4.0,"volume":4965,"rsi_14":55.44,"sma_20":3.8,"sma_60":4.69,"sma_120":6.28},{"date":"2025-05-07","open":4.05,"high":4.1,"low":4.0,"close":4.05,"volume":6619,"rsi_14":64.47,"sma_20":3.83,"sma_60":4.64,"sma_120":6.23},{"date":"2025-05-08","open":4.06,"high":4.06,"low":3.85,"close":4.06,"volume":11941,"rsi_14":63.74,"sma_20":3.85,"sma_60":4.59,"sma_120":6.18},{"date":"2025-05-09","open":4.03,"high":4.09,"low":3.85,"close":3.98,"volume":7189,"rsi_14":60.89,"sma_20":3.86,"sma_60":4.54,"sma_120":6.13},{"date":"2025-05-12","open":3.91,"high":4.05,"low":3.81,"close":3.82,"volume":14079,"rsi_14":50.0,"sma_20":3.88,"sma_60":4.48,"sma_120":6.08},{"date":"2025-05-13","open":3.9,"high":4.21,"low":3.83,"close":4.13,"volume":12124,"rsi_14":56.12,"sma_20":3.91,"sma_60":4.43,"sma_120":6.04},{"date":"2025-05-14","open":4.08,"high":4.17,"low":3.9,"close":4.03,"volume":13134,"rsi_14":51.52,"sma_20":3.92,"sma_60":4.38,"sma_120":6.0},{"date":"2025-05-15","open":4.01,"high":4.09,"low":3.9,"close":3.98,"volume":24205,"rsi_14":45.41,"sma_20":3.95,"sma_60":4.33,"sma_120":5.96},{"date":"2025-05-16","open":4.0,"high":4.24,"low":3.98,"close":4.19,"volume":15872,"rsi_14":55.26,"sma_20":3.98,"sma_60":4.28,"sma_120":5.92},{"date":"2025-05-19","open":4.14,"high":4.23,"low":4.01,"close":4.12,"volume":15093,"rsi_14":52.58,"sma_20":4.0,"sma_60":4.24,"sma_120":5.88},{"date":"2025-05-20","open":4.1,"high":4.17,"low":4.01,"close":4.05,"volume":5179,"rsi_14":58.62,"sma_20":4.01,"sma_60":4.2,"sma_120":5.84},{"date":"2025-05-21","open":3.97,"high":4.08,"low":3.97,"close":4.01,"volume":6989,"rsi_14":53.94,"sma_20":4.02,"sma_60":4.16,"sma_120":5.8},{"date":"2025-05-22","open":4.13,"high":4.16,"low":4.02,"close":4.03,"volume":15167,"rsi_14":50.0,"sma_20":4.02,"sma_60":4.12,"sma_120":5.76},{"date":"2025-05-23","open":3.91,"high":4.17,"low":3.91,"close":4.14,"volume":8821,"rsi_14":48.3,"sma_20":4.02,"sma_60":4.08,"sma_120":5.72},{"date":"2025-05-27","open":4.2,"high":4.2,"low":4.1,"close":4.11,"volume":14344,"rsi_14":54.2,"sma_20":4.03,"sma_60":4.05,"sma_120":5.68},{"date":"2025-05-28","open":4.11,"high":4.11,"low":4.0,"close":4.0,"volume":3918,"rsi_14":47.99,"sma_20":4.03,"sma_60":4.04,"sma_120":5.64},{"date":"2025-05-29","open":4.09,"high":4.35,"low":4.02,"close":4.07,"volume":8546,"rsi_14":50.35,"sma_20":4.04,"sma_60":4.01,"sma_120":5.6},{"date":"2025-05-30","open":3.86,"high":4.04,"low":3.85,"close":4.0,"volume":13892,"rsi_14":50.7,"sma_20":4.05,"sma_60":3.99,"sma_120":5.56},{"date":"2025-06-02","open":3.98,"high":4.06,"low":3.98,"close":3.98,"volume":9110,"rsi_14":56.25,"sma_20":4.05,"sma_60":3.97,"sma_120":5.52},{"date":"2025-06-03","open":3.98,"high":4.02,"low":3.98,"close":3.98,"volume":13848,"rsi_14":42.27,"sma_20":4.04,"sma_60":3.96,"sma_120":5.48},{"date":"2025-06-04","open":4.01,"high":4.01,"low":3.98,"close":3.99,"volume":6343,"rsi_14":47.73,"sma_20":4.04,"sma_60":3.95,"sma_120":5.44},{"date":"2025-06-05","open":3.98,"high":4.05,"low":3.98,"close":4.05,"volume":2250,"rsi_14":53.93,"sma_20":4.04,"sma_60":3.94,"sma_120":5.4},{"date":"2025-06-06","open":3.99,"high":4.2,"low":3.99,"close":4.02,"volume":7949,"rsi_14":38.03,"sma_20":4.03,"sma_60":3.92,"sma_120":5.36},{"date":"2025-06-09","open":4.05,"high":4.23,"low":4.01,"close":4.18,"volume":11550,"rsi_14":53.75,"sma_20":4.04,"sma_60":3.92,"sma_120":5.33},{"date":"2025-06-10","open":4.13,"high":4.19,"low":4.01,"close":4.12,"volume":2152,"rsi_14":54.43,"sma_20":4.06,"sma_60":3.91,"sma_120":5.3},{"date":"2025-06-11","open":4.08,"high":4.24,"low":4.06,"close":4.13,"volume":1653,"rsi_14":57.89,"sma_20":4.06,"sma_60":3.91,"sma_120":5.26},{"date":"2025-06-12","open":4.39,"high":4.39,"low":4.05,"close":4.1,"volume":3855,"rsi_14":54.55,"sma_20":4.06,"sma_60":3.91,"sma_120":5.23},{"date":"2025-06-13","open":4.01,"high":4.15,"low":4.01,"close":4.1,"volume":15443,"rsi_14":46.97,"sma_20":4.07,"sma_60":3.91,"sma_120":5.21},{"date":"2025-06-16","open":4.18,"high":4.18,"low":4.01,"close":4.01,"volume":8362,"rsi_14":43.06,"sma_20":4.06,"sma_60":3.9,"sma_120":5.18},{"date":"2025-06-17","open":4.0,"high":4.13,"low":4.0,"close":4.0,"volume":6178,"rsi_14":50.0,"sma_20":4.05,"sma_60":3.9,"sma_120":5.16},{"date":"2025-06-18","open":4.02,"high":4.19,"low":4.0,"close":4.0,"volume":12360,"rsi_14":43.64,"sma_20":4.05,"sma_60":3.9,"sma_120":5.13},{"date":"2025-06-20","open":4.06,"high":4.15,"low":3.98,"close":3.98,"volume":50073,"rsi_14":48.0,"sma_20":4.05,"sma_60":3.9,"sma_120":5.11},{"date":"2025-06-23","open":3.98,"high":4.2,"low":3.98,"close":4.04,"volume":10362,"rsi_14":55.56,"sma_20":4.05,"sma_60":3.9,"sma_120":5.08},{"date":"2025-06-24","open":4.2,"high":4.38,"low":4.17,"close":4.37,"volume":16261,"rsi_14":72.41,"sma_20":4.06,"sma_60":3.91,"sma_120":5.06},{"date":"2025-06-25","open":4.29,"high":4.4,"low":4.25,"close":4.3,"volume":11998,"rsi_14":66.67,"sma_20":4.07,"sma_60":3.92,"sma_120":5.03},{"date":"2025-06-26","open":4.3,"high":4.4,"low":4.23,"close":4.26,"volume":17487,"rsi_14":61.54,"sma_20":4.08,"sma_60":3.93,"sma_120":5.01},{"date":"2025-06-27","open":4.31,"high":4.31,"low":4.13,"close":4.18,"volume":9698,"rsi_14":58.33,"sma_20":4.09,"sma_60":3.94,"sma_120":4.98},{"date":"2025-06-30","open":4.19,"high":4.22,"low":4.15,"close":4.18,"volume":17425,"rsi_14":50.0,"sma_20":4.1,"sma_60":3.95,"sma_120":4.96},{"date":"2025-07-01","open":4.22,"high":4.22,"low":4.07,"close":4.14,"volume":12212,"rsi_14":51.28,"sma_20":4.11,"sma_60":3.96,"sma_120":4.94},{"date":"2025-07-02","open":4.1,"high":4.15,"low":3.98,"close":4.12,"volume":44716,"rsi_14":49.37,"sma_20":4.11,"sma_60":3.98,"sma_120":4.92},{"date":"2025-07-03","open":4.08,"high":4.25,"low":4.08,"close":4.21,"volume":14670,"rsi_14":56.47,"sma_20":4.12,"sma_60":3.99,"sma_120":4.9},{"date":"2025-07-07","open":4.21,"high":4.44,"low":4.21,"close":4.31,"volume":11970,"rsi_14":61.05,"sma_20":4.14,"sma_60":4.0,"sma_120":4.88},{"date":"2025-07-08","open":4.35,"high":4.46,"low":4.35,"close":4.43,"volume":26447,"rsi_14":71.43,"sma_20":4.16,"sma_60":4.02,"sma_120":4.87},{"date":"2025-07-09","open":4.41,"high":4.45,"low":4.16,"close":4.26,"volume":19167,"rsi_14":61.4,"sma_20":4.16,"sma_60":4.02,"sma_120":4.85},{"date":"2025-07-10","open":4.36,"high":4.43,"low":4.2,"close":4.24,"volume":8982,"rsi_14":60.34,"sma_20":4.17,"sma_60":4.04,"sma_120":4.83},{"date":"2025-07-11","open":4.22,"high":4.4,"low":4.17,"close":4.26,"volume":9151,"rsi_14":62.07,"sma_20":4.17,"sma_60":4.05,"sma_120":4.8},{"date":"2025-07-14","open":4.24,"high":4.43,"low":4.23,"close":4.25,"volume":4643,"rsi_14":59.46,"sma_20":4.18,"sma_60":4.06,"sma_120":4.78},{"date":"2025-07-15","open":4.31,"high":4.38,"low":4.19,"close":4.19,"volume":5199,"rsi_14":39.29,"sma_20":4.19,"sma_60":4.07,"sma_120":4.75},{"date":"2025-07-16","open":4.21,"high":4.39,"low":4.2,"close":4.26,"volume":7262,"rsi_14":47.62,"sma_20":4.2,"sma_60":4.08,"sma_120":4.71},{"date":"2025-07-17","open":4.25,"high":4.43,"low":4.25,"close":4.3,"volume":21360,"rsi_14":52.38,"sma_20":4.21,"sma_60":4.09,"sma_120":4.68},{"date":"2025-07-18","open":4.37,"high":5.85,"low":4.37,"close":4.8,"volume":417200,"rsi_14":74.6,"sma_20":4.25,"sma_60":4.11,"sma_120":4.65},{"date":"2025-07-21","open":5.34,"high":5.34,"low":4.75,"close":4.97,"volume":74262,"rsi_14":77.62,"sma_20":4.3,"sma_60":4.12,"sma_120":4.63},{"date":"2025-07-22","open":4.9,"high":5.71,"low":4.8,"close":5.41,"volume":51154,"rsi_14":84.7,"sma_20":4.37,"sma_60":4.15,"sma_120":4.62},{"date":"2025-07-23","open":5.4,"high":5.49,"low":5.06,"close":5.22,"volume":32988,"rsi_14":77.5,"sma_20":4.41,"sma_60":4.17,"sma_120":4.6},{"date":"2025-07-24","open":5.45,"high":5.45,"low":4.83,"close":4.91,"volume":22958,"rsi_14":65.77,"sma_20":4.44,"sma_60":4.18,"sma_120":4.58},{"date":"2025-07-25","open":4.92,"high":5.08,"low":4.71,"close":5.04,"volume":30804,"rsi_14":66.22,"sma_20":4.48,"sma_60":4.2,"sma_120":4.57},{"date":"2025-07-28","open":5.15,"high":5.15,"low":4.77,"close":4.8,"volume":30689,"rsi_14":57.81,"sma_20":4.51,"sma_60":4.22,"sma_120":4.55},{"date":"2025-07-29","open":4.8,"high":4.8,"low":4.5,"close":4.57,"volume":13434,"rsi_14":56.38,"sma_20":4.53,"sma_60":4.23,"sma_120":4.53},{"date":"2025-07-30","open":4.6,"high":5.0,"low":4.6,"close":4.71,"volume":10295,"rsi_14":59.22,"sma_20":4.56,"sma_60":4.24,"sma_120":4.52},{"date":"2025-07-31","open":4.65,"high":4.98,"low":4.46,"close":4.46,"volume":18765,"rsi_14":53.6,"sma_20":4.58,"sma_60":4.24,"sma_120":4.49},{"date":"2025-08-01","open":4.4,"high":4.55,"low":4.3,"close":4.41,"volume":8344,"rsi_14":52.84,"sma_20":4.59,"sma_60":4.25,"sma_120":4.47},{"date":"2025-08-04","open":4.4,"high":4.82,"low":4.3,"close":4.43,"volume":25018,"rsi_14":54.32,"sma_20":4.6,"sma_60":4.26,"sma_120":4.45},{"date":"2025-08-05","open":4.5,"high":4.75,"low":4.5,"close":4.52,"volume":11475,"rsi_14":54.64,"sma_20":4.6,"sma_60":4.26,"sma_120":4.43},{"date":"2025-08-06","open":4.5,"high":4.5,"low":4.27,"close":4.33,"volume":18670,"rsi_14":50.51,"sma_20":4.6,"sma_60":4.27,"sma_120":4.4},{"date":"2025-08-07","open":4.5,"high":4.84,"low":4.33,"close":4.33,"volume":21421,"rsi_14":40.41,"sma_20":4.61,"sma_60":4.28,"sma_120":4.38},{"date":"2025-08-08","open":4.35,"high":4.42,"low":4.2,"close":4.42,"volume":25524,"rsi_14":38.4,"sma_20":4.62,"sma_60":4.28,"sma_120":4.36},{"date":"2025-08-11","open":4.51,"high":4.63,"low":4.51,"close":4.51,"volume":9229,"rsi_14":27.72,"sma_20":4.63,"sma_60":4.29,"sma_120":4.33},{"date":"2025-08-12","open":4.41,"high":4.62,"low":4.4,"close":4.51,"volume":13563,"rsi_14":30.6,"sma_20":4.65,"sma_60":4.3,"sma_120":4.31},{"date":"2025-08-13","open":4.57,"high":4.75,"low":4.52,"close":4.55,"volume":9744,"rsi_14":38.46,"sma_20":4.66,"sma_60":4.31,"sma_120":4.29},{"date":"2025-08-14","open":4.55,"high":4.75,"low":4.55,"close":4.66,"volume":12548,"rsi_14":37.66,"sma_20":4.68,"sma_60":4.32,"sma_120":4.28},{"date":"2025-08-15","open":4.67,"high":4.76,"low":4.4,"close":4.5,"volume":105178,"rsi_14":39.73,"sma_20":4.66,"sma_60":4.32,"sma_120":4.26},{"date":"2025-08-18","open":4.35,"high":4.72,"low":4.35,"close":4.53,"volume":43203,"rsi_14":48.41,"sma_20":4.64,"sma_60":4.33,"sma_120":4.25},{"date":"2025-08-19","open":4.47,"high":4.57,"low":4.43,"close":4.52,"volume":6906,"rsi_14":41.59,"sma_20":4.6,"sma_60":4.34,"sma_120":4.23},{"date":"2025-08-20","open":4.44,"high":4.55,"low":4.38,"close":4.47,"volume":26001,"rsi_14":50.54,"sma_20":4.56,"sma_60":4.35,"sma_120":4.21},{"date":"2025-08-21","open":4.46,"high":4.62,"low":4.23,"close":4.26,"volume":58003,"rsi_14":43.12,"sma_20":4.53,"sma_60":4.35,"sma_120":4.2},{"date":"2025-08-22","open":4.29,"high":4.49,"low":4.26,"close":4.33,"volume":12265,"rsi_14":45.61,"sma_20":4.49,"sma_60":4.35,"sma_120":4.2},{"date":"2025-08-25","open":4.34,"high":4.5,"low":4.25,"close":4.32,"volume":45116,"rsi_14":40.38,"sma_20":4.47,"sma_60":4.36,"sma_120":4.18},{"date":"2025-08-26","open":4.27,"high":4.43,"low":4.27,"close":4.35,"volume":8919,"rsi_14":51.1,"sma_20":4.46,"sma_60":4.36,"sma_120":4.18},{"date":"2025-08-27","open":4.41,"high":4.41,"low":4.12,"close":4.18,"volume":31212,"rsi_14":43.06,"sma_20":4.43,"sma_60":4.37,"sma_120":4.17},{"date":"2025-08-28","open":4.22,"high":4.35,"low":4.18,"close":4.27,"volume":18388,"rsi_14":43.06,"sma_20":4.42,"sma_60":4.37,"sma_120":4.16},{"date":"2025-08-29","open":4.28,"high":4.3,"low":4.14,"close":4.24,"volume":17401,"rsi_14":36.76,"sma_20":4.41,"sma_60":4.38,"sma_120":4.16},{"date":"2025-09-02","open":4.18,"high":4.35,"low":4.06,"close":4.15,"volume":25319,"rsi_14":33.78,"sma_20":4.4,"sma_60":4.38,"sma_120":4.16},{"date":"2025-09-03","open":4.15,"high":4.43,"low":4.11,"close":4.22,"volume":14619,"rsi_14":35.53,"sma_20":4.38,"sma_60":4.38,"sma_120":4.15},{"date":"2025-09-04","open":4.17,"high":4.29,"low":4.1,"close":4.25,"volume":18249,"rsi_14":30.66,"sma_20":4.38,"sma_60":4.38,"sma_120":4.15},{"date":"2025-09-05","open":4.32,"high":4.5,"low":4.32,"close":4.37,"volume":11550,"rsi_14":43.63,"sma_20":4.38,"sma_60":4.39,"sma_120":4.15},{"date":"2025-09-08","open":4.38,"high":4.49,"low":4.31,"close":4.31,"volume":20876,"rsi_14":39.52,"sma_20":4.37,"sma_60":4.39,"sma_120":4.15},{"date":"2025-09-09","open":4.31,"high":4.31,"low":4.18,"close":4.21,"volume":17052,"rsi_14":36.56,"sma_20":4.36,"sma_60":4.39,"sma_120":4.15},{"date":"2025-09-10","open":4.24,"high":4.4,"low":4.15,"close":4.17,"volume":18135,"rsi_14":36.56,"sma_20":4.34,"sma_60":4.39,"sma_120":4.15},{"date":"2025-09-11","open":4.16,"high":4.18,"low":4.1,"close":4.15,"volume":17059,"rsi_14":44.15,"sma_20":4.32,"sma_60":4.39,"sma_120":4.15},{"date":"2025-09-12","open":4.15,"high":4.22,"low":4.11,"close":4.11,"volume":18931,"rsi_14":37.91,"sma_20":4.3,"sma_60":4.4,"sma_120":4.15},{"date":"2025-09-15","open":4.18,"high":4.31,"low":4.03,"close":4.31,"volume":174979,"rsi_14":49.77,"sma_20":4.29,"sma_60":4.4,"sma_120":4.15},{"date":"2025-09-16","open":4.32,"high":4.39,"low":4.15,"close":4.32,"volume":31522,"rsi_14":48.6,"sma_20":4.28,"sma_60":4.41,"sma_120":4.15},{"date":"2025-09-17","open":4.27,"high":4.36,"low":4.25,"close":4.28,"volume":10420,"rsi_14":55.32,"sma_20":4.26,"sma_60":4.41,"sma_120":4.16},{"date":"2025-09-18","open":4.31,"high":4.42,"low":4.25,"close":4.4,"volume":65400,"rsi_14":56.7,"sma_20":4.26,"sma_60":4.41,"sma_120":4.16},{"date":"2025-09-19","open":4.44,"high":4.44,"low":4.25,"close":4.3,"volume":48170,"rsi_14":52.88,"sma_20":4.26,"sma_60":4.41,"sma_120":4.16},{"date":"2025-09-22","open":4.4,"high":4.44,"low":4.36,"close":4.44,"volume":16200,"rsi_14":63.3,"sma_20":4.27,"sma_60":4.41,"sma_120":4.17},{"date":"2025-09-23","open":4.3,"high":4.33,"low":4.2,"close":4.27,"volume":31608,"rsi_14":52.1,"sma_20":4.26,"sma_60":4.42,"sma_120":4.18},{"date":"2025-09-24","open":4.27,"high":4.33,"low":4.14,"close":4.17,"volume":23502,"rsi_14":46.83,"sma_20":4.26,"sma_60":4.42,"sma_120":4.18},{"date":"2025-09-25","open":4.09,"high":4.19,"low":4.08,"close":4.17,"volume":9298,"rsi_14":41.23,"sma_20":4.26,"sma_60":4.42,"sma_120":4.19},{"date":"2025-09-26","open":4.14,"high":4.18,"low":4.07,"close":4.11,"volume":16349,"rsi_14":41.23,"sma_20":4.25,"sma_60":4.42,"sma_120":4.2},{"date":"2025-09-29","open":4.16,"high":4.23,"low":4.12,"close":4.16,"volume":17880,"rsi_14":47.49,"sma_20":4.24,"sma_60":4.41,"sma_120":4.2},{"date":"2025-09-30","open":4.19,"high":4.34,"low":4.14,"close":4.34,"volume":32400,"rsi_14":57.14,"sma_20":4.25,"sma_60":4.42,"sma_120":4.21},{"date":"2025-10-01","open":4.27,"high":4.3,"low":4.22,"close":4.22,"volume":43110,"rsi_14":52.63,"sma_20":4.25,"sma_60":4.41,"sma_120":4.21},{"date":"2025-10-02","open":4.27,"high":4.35,"low":4.16,"close":4.16,"volume":15998,"rsi_14":51.85,"sma_20":4.25,"sma_60":4.41,"sma_120":4.22},{"date":"2025-10-03","open":4.19,"high":4.27,"low":4.1,"close":4.17,"volume":84976,"rsi_14":43.97,"sma_20":4.24,"sma_60":4.41,"sma_120":4.22},{"date":"2025-10-06","open":4.23,"high":4.38,"low":4.15,"close":4.17,"volume":97950,"rsi_14":43.48,"sma_20":4.23,"sma_60":4.41,"sma_120":4.23},{"date":"2025-10-07","open":4.21,"high":4.39,"low":4.06,"close":4.06,"volume":40156,"rsi_14":40.98,"sma_20":4.22,"sma_60":4.4,"sma_120":4.23},{"date":"2025-10-08","open":4.07,"high":4.3,"low":4.07,"close":4.21,"volume":45773,"rsi_14":42.4,"sma_20":4.23,"sma_60":4.4,"sma_120":4.24},{"date":"2025-10-09","open":4.15,"high":4.26,"low":4.1,"close":4.2,"volume":29562,"rsi_14":45.69,"sma_20":4.23,"sma_60":4.4,"sma_120":4.24},{"date":"2025-10-10","open":4.21,"high":4.33,"low":4.15,"close":4.18,"volume":80827,"rsi_14":37.5,"sma_20":4.23,"sma_60":4.4,"sma_120":4.25},{"date":"2025-10-13","open":4.27,"high":4.27,"low":3.98,"close":4.1,"volume":29988,"rsi_14":41.05,"sma_20":4.22,"sma_60":4.39,"sma_120":4.25},{"date":"2025-10-14","open":4.03,"high":4.15,"low":4.03,"close":4.11,"volume":8767,"rsi_14":46.51,"sma_20":4.21,"sma_60":4.38,"sma_120":4.25},{"date":"2025-10-15","open":4.18,"high":4.18,"low":4.1,"close":4.13,"volume":17523,"rsi_14":47.73,"sma_20":4.2,"sma_60":4.35,"sma_120":4.25},{"date":"2025-10-16","open":4.14,"high":4.18,"low":4.05,"close":4.13,"volume":22581,"rsi_14":51.22,"sma_20":4.19,"sma_60":4.34,"sma_120":4.25},{"date":"2025-10-17","open":4.09,"high":4.14,"low":4.08,"close":4.08,"volume":13211,"rsi_14":45.12,"sma_20":4.18,"sma_60":4.32,"sma_120":4.25},{"date":"2025-10-20","open":4.16,"high":4.22,"low":4.07,"close":4.17,"volume":30265,"rsi_14":38.36,"sma_20":4.17,"sma_60":4.31,"sma_120":4.25},{"date":"2025-10-21","open":4.11,"high":4.3,"low":4.11,"close":4.13,"volume":14915,"rsi_14":43.08,"sma_20":4.16,"sma_60":4.3,"sma_120":4.26},{"date":"2025-10-22","open":4.1,"high":4.24,"low":4.05,"close":4.08,"volume":25929,"rsi_14":43.75,"sma_20":4.15,"sma_60":4.29,"sma_120":4.26},{"date":"2025-10-23","open":4.07,"high":4.25,"low":4.07,"close":4.08,"volume":22217,"rsi_14":42.86,"sma_20":4.15,"sma_60":4.28,"sma_120":4.26},{"date":"2025-10-24","open":4.1,"high":4.13,"low":4.04,"close":4.12,"volume":21122,"rsi_14":46.27,"sma_20":4.15,"sma_60":4.27,"sma_120":4.26},{"date":"2025-10-27","open":4.1,"high":4.19,"low":3.93,"close":3.93,"volume":39851,"rsi_14":41.33,"sma_20":4.14,"sma_60":4.26,"sma_120":4.26},{"date":"2025-10-28","open":3.98,"high":4.19,"low":3.98,"close":4.15,"volume":23751,"rsi_14":46.34,"sma_20":4.13,"sma_60":4.26,"sma_120":4.26},{"date":"2025-10-29","open":4.17,"high":4.32,"low":4.11,"close":4.17,"volume":61613,"rsi_14":48.19,"sma_20":4.13,"sma_60":4.25,"sma_120":4.26},{"date":"2025-10-30","open":4.11,"high":4.22,"low":4.01,"close":4.02,"volume":9469,"rsi_14":41.67,"sma_20":4.12,"sma_60":4.25,"sma_120":4.26},{"date":"2025-10-31","open":4.13,"high":4.36,"low":3.95,"close":4.3,"volume":69596,"rsi_14":58.62,"sma_20":4.13,"sma_60":4.25,"sma_120":4.26},{"date":"2025-11-03","open":4.21,"high":4.29,"low":4.21,"close":4.22,"volume":14503,"rsi_14":54.47,"sma_20":4.13,"sma_60":4.24,"sma_120":4.26},{"date":"2025-11-04","open":4.2,"high":4.35,"low":4.13,"close":4.13,"volume":10721,"rsi_14":50.0,"sma_20":4.13,"sma_60":4.24,"sma_120":4.26},{"date":"2025-11-05","open":4.19,"high":4.35,"low":4.07,"close":4.15,"volume":57550,"rsi_14":50.76,"sma_20":4.13,"sma_60":4.23,"sma_120":4.27},{"date":"2025-11-06","open":4.09,"high":4.21,"low":4.06,"close":4.07,"volume":20583,"rsi_14":49.63,"sma_20":4.12,"sma_60":4.22,"sma_120":4.27},{"date":"2025-11-07","open":4.04,"high":4.18,"low":4.04,"close":4.08,"volume":15515,"rsi_14":46.46,"sma_20":4.12,"sma_60":4.21,"sma_120":4.27},{"date":"2025-11-10","open":4.06,"high":4.22,"low":4.0,"close":4.01,"volume":45910,"rsi_14":45.38,"sma_20":4.11,"sma_60":4.21,"sma_120":4.26},{"date":"2025-11-11","open":4.06,"high":4.1,"low":3.92,"close":3.98,"volume":97474,"rsi_14":46.27,"sma_20":4.11,"sma_60":4.2,"sma_120":4.26},{"date":"2025-11-12","open":4.05,"high":4.09,"low":3.82,"close":3.82,"volume":53292,"rsi_14":40.97,"sma_20":4.09,"sma_60":4.19,"sma_120":4.26},{"date":"2025-11-13","open":3.74,"high":3.78,"low":3.04,"close":3.07,"volume":140611,"rsi_14":25.58,"sma_20":4.04,"sma_60":4.16,"sma_120":4.25},{"date":"2025-11-14","open":3.0,"high":3.85,"low":3.0,"close":3.65,"volume":292216,"rsi_14":44.49,"sma_20":4.02,"sma_60":4.15,"sma_120":4.25},{"date":"2025-11-17","open":3.63,"high":4.29,"low":3.63,"close":4.01,"volume":84002,"rsi_14":47.39,"sma_20":4.01,"sma_60":4.15,"sma_120":4.25},{"date":"2025-11-18","open":4.03,"high":4.33,"low":4.03,"close":4.17,"volume":85987,"rsi_14":50.0,"sma_20":4.01,"sma_60":4.14,"sma_120":4.25},{"date":"2025-11-19","open":4.12,"high":4.24,"low":4.04,"close":4.11,"volume":21913,"rsi_14":51.65,"sma_20":4.01,"sma_60":4.14,"sma_120":4.25},{"date":"2025-11-20","open":4.02,"high":4.47,"low":3.7,"close":4.37,"volume":103887,"rsi_14":51.29,"sma_20":4.03,"sma_60":4.14,"sma_120":4.26},{"date":"2025-11-21","open":4.28,"high":4.49,"low":3.9,"close":4.29,"volume":62788,"rsi_14":51.29,"sma_20":4.04,"sma_60":4.14,"sma_120":4.26},{"date":"2025-11-24","open":4.29,"high":4.42,"low":4.09,"close":4.13,"volume":31962,"rsi_14":50.0,"sma_20":4.05,"sma_60":4.14,"sma_120":4.26},{"date":"2025-11-25","open":4.05,"high":4.13,"low":4.0,"close":4.1,"volume":13984,"rsi_14":49.1,"sma_20":4.04,"sma_60":4.14,"sma_120":4.26},{"date":"2025-11-26","open":4.01,"high":4.17,"low":4.01,"close":4.06,"volume":15097,"rsi_14":49.82,"sma_20":4.04,"sma_60":4.14,"sma_120":4.26},{"date":"2025-11-28","open":4.17,"high":4.19,"low":4.01,"close":4.07,"volume":15210,"rsi_14":49.82,"sma_20":4.04,"sma_60":4.14,"sma_120":4.26},{"date":"2025-12-01","open":4.09,"high":4.13,"low":4.01,"close":4.04,"volume":31232,"rsi_14":50.55,"sma_20":4.03,"sma_60":4.13,"sma_120":4.26},{"date":"2025-12-02","open":4.06,"high":4.11,"low":3.97,"close":3.97,"volume":30881,"rsi_14":49.73,"sma_20":4.01,"sma_60":4.12,"sma_120":4.26},{"date":"2025-12-03","open":3.9,"high":4.2,"low":3.9,"close":3.95,"volume":41026,"rsi_14":52.49,"sma_20":4.01,"sma_60":4.12,"sma_120":4.26},{"date":"2025-12-04","open":3.93,"high":4.06,"low":3.92,"close":3.99,"volume":37417,"rsi_14":74.21,"sma_20":4.0,"sma_60":4.12,"sma_120":4.25},{"date":"2025-12-05","open":4.0,"high":4.03,"low":3.94,"close":3.95,"volume":19673,"rsi_14":61.03,"sma_20":3.99,"sma_60":4.11,"sma_120":4.25},{"date":"2025-12-08","open":3.95,"high":4.12,"low":3.95,"close":4.01,"volume":74607,"rsi_14":50.0,"sma_20":3.99,"sma_60":4.11,"sma_120":4.25},{"date":"2025-12-09","open":3.99,"high":4.04,"low":3.96,"close":4.03,"volume":10923,"rsi_14":42.39,"sma_20":3.99,"sma_60":4.11,"sma_120":4.25},{"date":"2025-12-10","open":3.95,"high":4.05,"low":3.95,"close":3.95,"volume":34797,"rsi_14":41.49,"sma_20":3.99,"sma_60":4.1,"sma_120":4.25},{"date":"2025-12-11","open":3.95,"high":4.08,"low":3.95,"close":3.96,"volume":37569,"rsi_14":20.29,"sma_20":3.99,"sma_60":4.1,"sma_120":4.25},{"date":"2025-12-12","open":4.03,"high":4.06,"low":3.86,"close":4.05,"volume":35598,"rsi_14":32.86,"sma_20":4.04,"sma_60":4.09,"sma_120":4.25},{"date":"2025-12-15","open":4.01,"high":4.06,"low":3.91,"close":4.05,"volume":51549,"rsi_14":42.59,"sma_20":4.06,"sma_60":4.09,"sma_120":4.25},{"date":"2025-12-16","open":4.0,"high":4.05,"low":3.89,"close":3.95,"volume":16401,"rsi_14":37.7,"sma_20":4.06,"sma_60":4.08,"sma_120":4.25},{"date":"2025-12-17","open":3.9,"high":4.0,"low":3.9,"close":3.95,"volume":11753,"rsi_14":40.35,"sma_20":4.05,"sma_60":4.07,"sma_120":4.24},{"date":"2025-12-18","open":3.9,"high":4.05,"low":3.79,"close":4.03,"volume":13819,"rsi_14":46.88,"sma_20":4.04,"sma_60":4.07,"sma_120":4.24},{"date":"2025-12-19","open":3.96,"high":4.03,"low":3.96,"close":4.02,"volume":13072,"rsi_14":48.39,"sma_20":4.03,"sma_60":4.07,"sma_120":4.24},{"date":"2025-12-22","open":4.0,"high":4.05,"low":3.93,"close":4.0,"volume":10924,"rsi_14":52.63,"sma_20":4.01,"sma_60":4.07,"sma_120":4.24},{"date":"2025-12-23","open":3.98,"high":4.01,"low":3.92,"close":4.01,"volume":45909,"rsi_14":55.36,"sma_20":4.01,"sma_60":4.06,"sma_120":4.24},{"date":"2025-12-24","open":3.96,"high":4.01,"low":3.9,"close":3.95,"volume":13116,"rsi_14":46.55,"sma_20":4.0,"sma_60":4.06,"sma_120":4.24},{"date":"2025-12-26","open":3.93,"high":4.0,"low":3.91,"close":4.0,"volume":10216,"rsi_14":54.24,"sma_20":4.0,"sma_60":4.05,"sma_120":4.23},{"date":"2025-12-29","open":3.95,"high":4.0,"low":3.69,"close":3.99,"volume":71499,"rsi_14":48.15,"sma_20":3.99,"sma_60":4.05,"sma_120":4.23},{"date":"2025-12-30","open":3.95,"high":4.0,"low":3.85,"close":4.0,"volume":76949,"rsi_14":47.17,"sma_20":3.99,"sma_60":4.05,"sma_120":4.23},{"date":"2025-12-31","open":3.99,"high":4.1,"low":3.97,"close":4.06,"volume":39434,"rsi_14":60.78,"sma_20":3.99,"sma_60":4.05,"sma_120":4.23},{"date":"2026-01-02","open":4.07,"high":4.12,"low":3.94,"close":4.08,"volume":16370,"rsi_14":61.54,"sma_20":4.0,"sma_60":4.05,"sma_120":4.23},{"date":"2026-01-05","open":4.03,"high":4.12,"low":4.0,"close":4.07,"volume":12937,"rsi_14":52.27,"sma_20":4.01,"sma_60":4.04,"sma_120":4.22},{"date":"2026-01-06","open":4.11,"high":4.21,"low":4.0,"close":4.08,"volume":11928,"rsi_14":53.33,"sma_20":4.01,"sma_60":4.04,"sma_120":4.22},{"date":"2026-01-07","open":4.03,"high":4.1,"low":4.02,"close":4.02,"volume":20722,"rsi_14":58.54,"sma_20":4.01,"sma_60":4.04,"sma_120":4.22},{"date":"2026-01-08","open":4.02,"high":4.07,"low":3.99,"close":4.04,"volume":16335,"rsi_14":60.92,"sma_20":4.01,"sma_60":4.04,"sma_120":4.21},{"date":"2026-01-09","open":4.05,"high":4.1,"low":4.0,"close":4.03,"volume":9616,"rsi_14":50.0,"sma_20":4.02,"sma_60":4.04,"sma_120":4.21},{"date":"2026-01-12","open":4.05,"high":4.1,"low":4.0,"close":4.0,"volume":6282,"rsi_14":47.44,"sma_20":4.02,"sma_60":4.03,"sma_120":4.19},{"date":"2026-01-13","open":4.0,"high":4.0,"low":3.88,"close":3.99,"volume":99895,"rsi_14":48.68,"sma_20":4.02,"sma_60":4.03,"sma_120":4.18},{"date":"2026-01-14","open":3.99,"high":4.1,"low":3.88,"close":4.05,"volume":75696,"rsi_14":54.65,"sma_20":4.02,"sma_60":4.03,"sma_120":4.18},{"date":"2026-01-15","open":4.1,"high":4.23,"low":4.0,"close":4.12,"volume":39741,"rsi_14":69.32,"sma_20":4.02,"sma_60":4.03,"sma_120":4.17},{"date":"2026-01-16","open":4.14,"high":4.45,"low":4.14,"close":4.23,"volume":50943,"rsi_14":73.0,"sma_20":4.04,"sma_60":4.03,"sma_120":4.16},{"date":"2026-01-20","open":4.11,"high":4.22,"low":3.95,"close":4.07,"volume":91716,"rsi_14":56.15,"sma_20":4.04,"sma_60":4.03,"sma_120":4.16},{"date":"2026-01-21","open":4.13,"high":4.64,"low":4.01,"close":4.35,"volume":90832,"rsi_14":69.02,"sma_20":4.06,"sma_60":4.04,"sma_120":4.16},{"date":"2026-01-22","open":4.3,"high":4.42,"low":4.2,"close":4.41,"volume":170904,"rsi_14":69.02,"sma_20":4.08,"sma_60":4.04,"sma_120":4.16},{"date":"2026-01-23","open":4.42,"high":4.6,"low":4.35,"close":4.55,"volume":34000,"rsi_14":72.6,"sma_20":4.1,"sma_60":4.05,"sma_120":4.16},{"date":"2026-01-26","open":4.55,"high":4.62,"low":4.45,"close":4.51,"volume":35900,"rsi_14":70.56,"sma_20":4.13,"sma_60":4.06,"sma_120":4.16},{"date":"2026-01-27","open":4.54,"high":4.66,"low":4.46,"close":4.54,"volume":30300,"rsi_14":71.1,"sma_20":4.16,"sma_60":4.06,"sma_120":4.16},{"date":"2026-01-28","open":4.59,"high":4.62,"low":4.35,"close":4.4,"volume":36000,"rsi_14":66.24,"sma_20":4.18,"sma_60":4.07,"sma_120":4.16},{"date":"2026-01-29","open":4.42,"high":4.42,"low":4.2,"close":4.24,"volume":37500,"rsi_14":57.47,"sma_20":4.19,"sma_60":4.07,"sma_120":4.16},{"date":"2026-01-30","open":4.22,"high":4.29,"low":4.12,"close":4.22,"volume":104600,"rsi_14":57.25,"sma_20":4.2,"sma_60":4.07,"sma_120":4.16},{"date":"2026-02-02","open":4.21,"high":4.3,"low":4.21,"close":4.27,"volume":20500,"rsi_14":60.15,"sma_20":4.21,"sma_60":4.07,"sma_120":4.16},{"date":"2026-02-03","open":4.33,"high":4.82,"low":4.28,"close":4.77,"volume":107700,"rsi_14":71.43,"sma_20":4.24,"sma_60":4.08,"sma_120":4.16},{"date":"2026-02-04","open":4.82,"high":4.85,"low":4.66,"close":4.68,"volume":24600,"rsi_14":67.03,"sma_20":4.27,"sma_60":4.09,"sma_120":4.16},{"date":"2026-02-05","open":4.68,"high":4.88,"low":4.66,"close":4.68,"volume":41800,"rsi_14":65.73,"sma_20":4.31,"sma_60":4.1,"sma_120":4.16},{"date":"2026-02-06","open":4.76,"high":4.99,"low":4.66,"close":4.88,"volume":49900,"rsi_14":67.38,"sma_20":4.35,"sma_60":4.12,"sma_120":4.16},{"date":"2026-02-09","open":4.88,"high":5.06,"low":4.8,"close":4.96,"volume":46900,"rsi_14":74.86,"sma_20":4.4,"sma_60":4.13,"sma_120":4.17},{"date":"2026-02-10","open":4.99,"high":5.49,"low":4.95,"close":5.47,"volume":57404,"rsi_14":85.46,"sma_20":4.15,"sma_60":4.07,"sma_120":4.17},{"date":"2026-02-11","open":5.5,"high":5.6,"low":5.2,"close":5.4,"volume":30389,"rsi_14":82.92,"sma_20":4.22,"sma_60":4.09,"sma_120":4.17},{"date":"2026-02-12","open":5.4,"high":5.54,"low":5.19,"close":5.28,"volume":35039,"rsi_14":78.17,"sma_20":4.29,"sma_60":4.11,"sma_120":4.18},{"date":"2026-02-13","open":5.33,"high":5.63,"low":5.33,"close":5.58,"volume":28550,"rsi_14":82.91,"sma_20":4.37,"sma_60":4.13,"sma_120":4.19},{"date":"2026-02-17","open":5.62,"high":5.62,"low":5.04,"close":5.32,"volume":46554,"rsi_14":65.6,"sma_20":4.73,"sma_60":4.27,"sma_120":4.21},{"date":"2026-02-18","open":5.26,"high":5.42,"low":5.07,"close":5.33,"volume":31100,"rsi_14":69.62,"sma_20":4.79,"sma_60":4.29,"sma_120":4.22},{"date":"2026-02-19","open":5.24,"high":5.24,"low":5.09,"close":5.14,"volume":13900,"rsi_14":68.75,"sma_20":4.83,"sma_60":4.31,"sma_120":4.22},{"date":"2026-02-20","open":5.09,"high":5.28,"low":5.05,"close":5.12,"volume":33481,"rsi_14":68.75,"sma_20":4.87,"sma_60":4.32,"sma_120":4.23},{"date":"2026-02-23","open":4.97,"high":5.25,"low":4.65,"close":5.06,"volume":508600,"rsi_14":66.39,"sma_20":4.89,"sma_60":4.33,"sma_120":4.24},{"date":"2026-02-24","open":5.04,"high":5.14,"low":4.82,"close":4.83,"volume":43547,"rsi_14":63.61,"sma_20":4.52,"sma_60":4.18,"sma_120":4.21},{"date":"2026-02-25","open":4.75,"high":4.87,"low":4.6,"close":4.72,"volume":22944,"rsi_14":51.04,"sma_20":4.92,"sma_60":4.36,"sma_120":4.25},{"date":"2026-02-26","open":4.77,"high":5.14,"low":4.61,"close":4.63,"volume":27538,"rsi_14":59.21,"sma_20":4.58,"sma_60":4.2,"sma_120":4.21},{"date":"2026-02-27","open":4.13,"high":4.39,"low":4.06,"close":4.2,"volume":57929,"rsi_14":51.13,"sma_20":4.59,"sma_60":4.2,"sma_120":4.21},{"date":"2026-03-02","open":4.12,"high":4.41,"low":4.12,"close":4.39,"volume":25552,"rsi_14":39.0,"sma_20":4.94,"sma_60":4.38,"sma_120":4.25},{"date":"2026-03-03","open":4.29,"high":4.43,"low":4.21,"close":4.21,"volume":46299,"rsi_14":22.12,"sma_20":4.93,"sma_60":4.38,"sma_120":4.25},{"date":"2026-03-04","open":4.2,"high":4.32,"low":4.1,"close":4.13,"volume":78928,"rsi_14":46.8,"sma_20":4.63,"sma_60":4.21,"sma_120":4.2},{"date":"2026-03-05","open":4.14,"high":4.27,"low":4.06,"close":4.1,"volume":90815,"rsi_14":45.45,"sma_20":4.63,"sma_60":4.23,"sma_120":4.2},{"date":"2026-03-06","open":4.04,"high":4.24,"low":4.0,"close":4.13,"volume":118017,"rsi_14":21.85,"sma_20":4.63,"sma_60":4.24,"sma_120":4.2},{"date":"2026-03-09","open":4.14,"high":4.14,"low":3.95,"close":4.04,"volume":24920,"rsi_14":13.22,"sma_20":4.8,"sma_60":4.39,"sma_120":4.25},{"date":"2026-03-10","open":4.05,"high":4.09,"low":3.95,"close":4.03,"volume":44613,"rsi_14":12.5,"sma_20":4.75,"sma_60":4.39,"sma_120":4.25},{"date":"2026-03-11","open":4.03,"high":4.04,"low":3.9,"close":3.99,"volume":27299,"rsi_14":10.84,"sma_20":4.62,"sma_60":4.23,"sma_120":4.19},{"date":"2026-03-12","open":4.04,"high":4.1,"low":3.99,"close":4.02,"volume":20217,"rsi_14":15.62,"sma_20":4.61,"sma_60":4.39,"sma_120":4.24},{"date":"2026-03-13","open":4.03,"high":4.05,"low":3.97,"close":4.02,"volume":21058,"rsi_14":15.62,"sma_20":4.58,"sma_60":4.22,"sma_120":4.18},{"date":"2026-03-16","open":3.98,"high":4.08,"low":3.92,"close":3.96,"volume":15679,"rsi_14":18.25,"sma_20":4.5,"sma_60":4.22,"sma_120":4.18},{"date":"2026-03-17","open":4.01,"high":4.23,"low":3.88,"close":4.17,"volume":53675,"rsi_14":31.19,"sma_20":4.44,"sma_60":4.22,"sma_120":4.18},{"date":"2026-03-18","open":4.05,"high":4.19,"low":3.82,"close":3.83,"volume":67615,"rsi_14":26.67,"sma_20":4.37,"sma_60":4.22,"sma_120":4.18},{"date":"2026-03-19","open":3.75,"high":4.17,"low":3.75,"close":3.94,"volume":115993,"rsi_14":40.71,"sma_20":4.29,"sma_60":4.22,"sma_120":4.18},{"date":"2026-03-20","open":4.47,"high":4.87,"low":4.44,"close":4.77,"volume":454233,"rsi_14":59.31,"sma_20":4.26,"sma_60":4.23,"sma_120":4.18},{"date":"2026-03-23","open":4.66,"high":5.41,"low":4.48,"close":5.15,"volume":186257,"rsi_14":70.98,"sma_20":4.26,"sma_60":4.25,"sma_120":4.19},{"date":"2026-03-24","open":5.13,"high":5.58,"low":5.13,"close":5.38,"volume":98316,"rsi_14":76.15,"sma_20":4.29,"sma_60":4.27,"sma_120":4.2},{"date":"2026-03-25","open":5.42,"high":5.56,"low":5.22,"close":5.38,"volume":68660,"rsi_14":77.12,"sma_20":4.32,"sma_60":4.29,"sma_120":4.21},{"date":"2026-03-26","open":5.34,"high":5.5,"low":5.32,"close":5.37,"volume":58283,"rsi_14":76.5,"sma_20":4.36,"sma_60":4.32,"sma_120":4.22},{"date":"2026-03-27","open":5.36,"high":5.47,"low":5.28,"close":5.33,"volume":93635,"rsi_14":78.17,"sma_20":4.42,"sma_60":4.34,"sma_120":4.23},{"date":"2026-03-30","open":5.4,"high":5.76,"low":5.32,"close":5.46,"volume":132687,"rsi_14":80.33,"sma_20":4.47,"sma_60":4.36,"sma_120":4.24},{"date":"2026-03-31","open":5.59,"high":5.67,"low":5.48,"close":5.5,"volume":57481,"rsi_14":81.33,"sma_20":4.53,"sma_60":4.39,"sma_120":4.25},{"date":"2026-04-01","open":5.51,"high":5.62,"low":5.26,"close":5.26,"volume":72000,"rsi_14":73.66,"sma_20":4.59,"sma_60":4.41,"sma_120":4.25},{"date":"2026-04-02","open":5.33,"high":5.6,"low":5.16,"close":5.44,"volume":68180,"rsi_14":75.36,"sma_20":4.66,"sma_60":4.43,"sma_120":4.26},{"date":"2026-04-06","open":5.4,"high":5.66,"low":5.25,"close":5.31,"volume":103863,"rsi_14":73.52,"sma_20":4.72,"sma_60":4.46,"sma_120":4.27},{"date":"2026-04-07","open":5.35,"high":5.51,"low":5.25,"close":5.44,"volume":100726,"rsi_14":72.76,"sma_20":4.79,"sma_60":4.48,"sma_120":4.28},{"date":"2026-04-08","open":5.57,"high":6.01,"low":5.52,"close":5.8,"volume":232589,"rsi_14":85.05,"sma_20":4.88,"sma_60":4.51,"sma_120":4.29},{"date":"2026-04-09","open":5.83,"high":6.15,"low":5.68,"close":6.11,"volume":92766,"rsi_14":86.05,"sma_20":4.98,"sma_60":4.55,"sma_120":4.31},{"date":"2026-04-10","open":6.16,"high":6.21,"low":5.97,"close":6.18,"volume":119438,"rsi_14":81.33,"sma_20":5.09,"sma_60":4.58,"sma_120":4.33},{"date":"2026-04-13","open":6.18,"high":6.22,"low":5.99,"close":6.12,"volume":65509,"rsi_14":75.13,"sma_20":5.2,"sma_60":4.62,"sma_120":4.34},{"date":"2026-04-14","open":6.22,"high":6.22,"low":5.92,"close":6.04,"volume":80373,"rsi_14":68.54,"sma_20":5.3,"sma_60":4.65,"sma_120":4.36},{"date":"2026-04-15","open":6.03,"high":6.11,"low":5.93,"close":6.0,"volume":74273,"rsi_14":67.03,"sma_20":5.39,"sma_60":4.69,"sma_120":4.37},{"date":"2026-04-16","open":6.14,"high":6.24,"low":5.99,"close":6.24,"volume":104492,"rsi_14":71.22,"sma_20":5.51,"sma_60":4.72,"sma_120":4.39},{"date":"2026-04-17","open":6.21,"high":6.71,"low":6.21,"close":6.53,"volume":98736,"rsi_14":76.09,"sma_20":5.64,"sma_60":4.77,"sma_120":4.41},{"date":"2026-04-20","open":6.35,"high":6.71,"low":6.35,"close":6.44,"volume":83929,"rsi_14":71.68,"sma_20":5.72,"sma_60":4.81,"sma_120":4.43},{"date":"2026-04-21","open":6.56,"high":6.71,"low":6.3,"close":6.37,"volume":73900,"rsi_14":69.0,"sma_20":5.79,"sma_60":4.84,"sma_120":4.45},{"date":"2026-04-22","open":6.41,"high":6.49,"low":6.21,"close":6.39,"volume":95654,"rsi_14":77.29,"sma_20":5.84,"sma_60":4.88,"sma_120":4.46},{"date":"2026-04-23","open":6.39,"high":6.67,"low":6.27,"close":6.6,"volume":86923,"rsi_14":77.62,"sma_20":5.9,"sma_60":4.93,"sma_120":4.48},{"date":"2026-04-24","open":6.66,"high":6.84,"low":6.45,"close":6.76,"volume":192976,"rsi_14":84.04,"sma_20":5.97,"sma_60":4.97,"sma_120":4.51},{"date":"2026-04-27","open":6.77,"high":6.88,"low":6.65,"close":6.73,"volume":44093,"rsi_14":81.77,"sma_20":6.04,"sma_60":5.01,"sma_120":4.53},{"date":"2026-04-28","open":6.7,"high":6.86,"low":6.56,"close":6.74,"volume":95301,"rsi_14":77.98,"sma_20":6.1,"sma_60":5.06,"sma_120":4.55},{"date":"2026-04-29","open":6.73,"high":7.0,"low":6.45,"close":6.98,"volume":102358,"rsi_14":77.02,"sma_20":6.17,"sma_60":5.11,"sma_120":4.57},{"date":"2026-04-30","open":6.93,"high":7.2,"low":6.82,"close":7.07,"volume":151873,"rsi_14":77.3,"sma_20":6.26,"sma_60":5.16,"sma_120":4.6},{"date":"2026-05-01","open":7.03,"high":7.2,"low":6.99,"close":7.19,"volume":63773,"rsi_14":81.66,"sma_20":6.35,"sma_60":5.21,"sma_120":4.62},{"date":"2026-05-04","open":7.2,"high":7.28,"low":7.05,"close":7.14,"volume":55169,"rsi_14":83.13,"sma_20":6.44,"sma_60":5.26,"sma_120":4.65},{"date":"2026-05-05","open":7.14,"high":7.27,"low":6.96,"close":7.13,"volume":67352,"rsi_14":84.66,"sma_20":6.53,"sma_60":5.32,"sma_120":4.67},{"date":"2026-05-06","open":7.05,"high":7.25,"low":6.98,"close":7.05,"volume":89716,"rsi_14":77.55,"sma_20":6.59,"sma_60":5.36,"sma_120":4.7},{"date":"2026-05-07","open":6.87,"high":7.39,"low":6.5,"close":7.25,"volume":188564,"rsi_14":76.09,"sma_20":6.65,"sma_60":5.42,"sma_120":4.72},{"date":"2026-05-08","open":7.3,"high":7.3,"low":6.94,"close":7.13,"volume":190111,"rsi_14":74.47,"sma_20":6.7,"sma_60":5.46,"sma_120":4.75},{"date":"2026-05-11","open":7.17,"high":7.18,"low":6.78,"close":7.05,"volume":205761,"rsi_14":73.94,"sma_20":6.74,"sma_60":5.51,"sma_120":4.77},{"date":"2026-05-12","open":7.05,"high":7.17,"low":6.64,"close":6.93,"volume":157694,"rsi_14":67.76,"sma_20":6.79,"sma_60":5.53,"sma_120":4.8},{"date":"2026-05-13","open":6.93,"high":6.93,"low":6.47,"close":6.65,"volume":179267,"rsi_14":51.57,"sma_20":6.82,"sma_60":5.55,"sma_120":4.82},{"date":"2026-05-14","open":6.72,"high":7.0,"low":6.52,"close":6.99,"volume":100692,"rsi_14":56.5,"sma_20":6.86,"sma_60":5.58,"sma_120":4.84},{"date":"2026-05-15","open":7.0,"high":7.0,"low":6.7,"close":6.84,"volume":73301,"rsi_14":52.91,"sma_20":6.87,"sma_60":5.6,"sma_120":4.87},{"date":"2026-05-18","open":6.8,"high":6.88,"low":6.42,"close":6.71,"volume":78915,"rsi_14":49.25,"sma_20":6.88,"sma_60":5.62,"sma_120":4.89},{"date":"2026-05-19","open":6.64,"high":6.92,"low":6.64,"close":6.72,"volume":53973,"rsi_14":42.7,"sma_20":6.9,"sma_60":5.65,"sma_120":4.91},{"date":"2026-05-20","open":6.72,"high":7.1,"low":6.72,"close":6.96,"volume":149374,"rsi_14":47.29,"sma_20":6.93,"sma_60":5.69,"sma_120":4.93},{"date":"2026-05-21","open":6.97,"high":7.03,"low":6.86,"close":6.86,"volume":33648,"rsi_14":41.41,"sma_20":6.94,"sma_60":5.72,"sma_120":4.95},{"date":"2026-05-22","open":6.84,"high":7.22,"low":6.81,"close":7.09,"volume":185978,"rsi_14":48.93,"sma_20":6.96,"sma_60":5.76,"sma_120":4.98},{"date":"2026-05-26","open":7.13,"high":7.25,"low":6.78,"close":7.0,"volume":125521,"rsi_14":47.03,"sma_20":6.97,"sma_60":5.81,"sma_120":5.0},{"date":"2026-05-27","open":7.03,"high":7.13,"low":6.9,"close":7.0,"volume":65013,"rsi_14":48.82,"sma_20":6.99,"sma_60":5.85,"sma_120":5.03},{"date":"2026-05-28","open":7.05,"high":7.25,"low":6.73,"close":7.25,"volume":257724,"rsi_14":50.0,"sma_20":7.0,"sma_60":5.9,"sma_120":5.06},{"date":"2026-05-29","open":7.19,"high":7.21,"low":6.87,"close":6.97,"volume":94384,"rsi_14":46.55,"sma_20":7.0,"sma_60":5.95,"sma_120":5.08},{"date":"2026-06-01","open":7.04,"high":7.2,"low":6.92,"close":7.1,"volume":81415,"rsi_14":51.05,"sma_20":6.99,"sma_60":6.0,"sma_120":5.12},{"date":"2026-06-02","open":7.12,"high":7.66,"low":7.12,"close":7.39,"volume":214007,"rsi_14":59.06,"sma_20":7.0,"sma_60":6.05,"sma_120":5.15},{"date":"2026-06-03","open":7.41,"high":7.46,"low":6.85,"close":6.94,"volume":167780,"rsi_14":55.35,"sma_20":6.99,"sma_60":6.1,"sma_120":5.17},{"date":"2026-06-04","open":6.9,"high":7.3,"low":6.88,"close":7.22,"volume":79216,"rsi_14":54.34,"sma_20":7.0,"sma_60":6.16,"sma_120":5.2},{"date":"2026-06-05","open":7.18,"high":7.18,"low":6.62,"close":6.79,"volume":127194,"rsi_14":49.15,"sma_20":6.98,"sma_60":6.2,"sma_120":5.22},{"date":"2026-06-08","open":6.92,"high":7.01,"low":6.8,"close":6.97,"volume":75994,"rsi_14":54.36,"sma_20":6.97,"sma_60":6.25,"sma_120":5.24},{"date":"2026-06-09","open":7.01,"high":7.24,"low":6.66,"close":6.84,"volume":93742,"rsi_14":51.94,"sma_20":6.96,"sma_60":6.3,"sma_120":5.26},{"date":"2026-06-10","open":6.79,"high":7.0,"low":6.71,"close":6.71,"volume":52922,"rsi_14":45.73,"sma_20":6.95,"sma_60":6.35,"sma_120":5.28},{"date":"2026-06-11","open":6.8,"high":6.85,"low":6.66,"close":6.74,"volume":47265,"rsi_14":47.94,"sma_20":6.96,"sma_60":6.39,"sma_120":5.3},{"date":"2026-06-12","open":6.78,"high":7.15,"low":6.74,"close":6.9,"volume":72945,"rsi_14":46.56,"sma_20":6.95,"sma_60":6.44,"sma_120":5.33},{"date":"2026-06-15","open":6.97,"high":7.27,"low":6.88,"close":6.9,"volume":110521,"rsi_14":48.18,"sma_20":6.95,"sma_60":6.49,"sma_120":5.35},{"date":"2026-06-16","open":6.96,"high":7.2,"low":6.83,"close":6.83,"volume":107842,"rsi_14":46.98,"sma_20":6.96,"sma_60":6.52,"sma_120":5.38},{"date":"2026-06-17","open":6.83,"high":6.96,"low":6.72,"close":6.76,"volume":58075,"rsi_14":40.68,"sma_20":6.96,"sma_60":6.55,"sma_120":5.4},{"date":"2026-06-18","open":6.76,"high":7.09,"low":6.51,"close":6.78,"volume":92030,"rsi_14":45.99,"sma_20":6.95,"sma_60":6.57,"sma_120":5.42},{"date":"2026-06-22","open":6.78,"high":6.82,"low":6.6,"close":6.7,"volume":67241,"rsi_14":41.38,"sma_20":6.94,"sma_60":6.59,"sma_120":5.44},{"date":"2026-06-23","open":6.53,"high":6.62,"low":6.37,"close":6.38,"volume":55865,"rsi_14":28.51,"sma_20":6.91,"sma_60":6.61,"sma_120":5.47},{"date":"2026-06-24","open":6.4,"high":6.4,"low":6.12,"close":6.21,"volume":87240,"rsi_14":32.37,"sma_20":6.87,"sma_60":6.63,"sma_120":5.48},{"date":"2026-06-25","open":6.22,"high":6.3,"low":6.11,"close":6.16,"volume":59907,"rsi_14":21.2,"sma_20":6.83,"sma_60":6.64,"sma_120":5.5},{"date":"2026-06-26","open":6.14,"high":6.38,"low":6.04,"close":6.23,"volume":60400,"rsi_14":31.08,"sma_20":6.78,"sma_60":6.65,"sma_120":5.52},{"date":"2026-06-29","open":6.23,"high":6.39,"low":6.15,"close":6.23,"volume":60992,"rsi_14":21.54,"sma_20":6.74,"sma_60":6.67,"sma_120":5.54},{"date":"2026-06-30","open":6.24,"high":6.4,"low":6.21,"close":6.3,"volume":50581,"rsi_14":28.23,"sma_20":6.7,"sma_60":6.68,"sma_120":5.56},{"date":"2026-07-01","open":6.3,"high":6.67,"low":6.1,"close":6.48,"volume":43446,"rsi_14":41.09,"sma_20":6.65,"sma_60":6.7,"sma_120":5.58},{"date":"2026-07-02","open":6.5,"high":6.62,"low":5.89,"close":6.19,"volume":126839,"rsi_14":32.26,"sma_20":6.62,"sma_60":6.71,"sma_120":5.6},{"date":"2026-07-06","open":6.22,"high":6.41,"low":6.07,"close":6.22,"volume":37058,"rsi_14":26.06,"sma_20":6.57,"sma_60":6.72,"sma_120":5.62},{"date":"2026-07-07","open":6.19,"high":6.28,"low":5.91,"close":5.94,"volume":72414,"rsi_14":21.76,"sma_20":6.52,"sma_60":6.72,"sma_120":5.63},{"date":"2026-07-08","open":5.89,"high":6.01,"low":5.79,"close":5.8,"volume":48470,"rsi_14":20.9,"sma_20":6.47,"sma_60":6.71,"sma_120":5.65},{"date":"2026-07-09","open":5.82,"high":6.15,"low":5.82,"close":5.88,"volume":94430,"rsi_14":25.28,"sma_20":6.42,"sma_60":6.71,"sma_120":5.66},{"date":"2026-07-10","open":5.86,"high":6.24,"low":5.82,"close":6.01,"volume":95750,"rsi_14":29.63,"sma_20":6.38,"sma_60":6.71,"sma_120":5.68},{"date":"2026-07-13","open":6.01,"high":6.17,"low":5.86,"close":5.93,"volume":64660,"rsi_14":29.63,"sma_20":6.34,"sma_60":6.7,"sma_120":5.7},{"date":"2026-07-14","open":5.93,"high":6.22,"low":5.92,"close":6.18,"volume":65853,"rsi_14":44.66,"sma_20":6.31,"sma_60":6.7,"sma_120":5.71},{"date":"2026-07-15","open":6.22,"high":6.22,"low":5.98,"close":6.12,"volume":85497,"rsi_14":47.38,"sma_20":6.27,"sma_60":6.7,"sma_120":5.73},{"date":"2026-07-16","open":6.12,"high":6.3,"low":6.0,"close":6.09,"volume":87306,"rsi_14":47.94,"sma_20":6.23,"sma_60":6.69,"sma_120":5.75},{"date":"2026-07-17","open":6.01,"high":6.3,"low":5.96,"close":5.99,"volume":135355,"rsi_14":43.06,"sma_20":6.19,"sma_60":6.69,"sma_120":5.76},{"date":"2026-07-20","open":5.99,"high":6.34,"low":5.86,"close":5.93,"volume":121930,"rsi_14":41.74,"sma_20":6.15,"sma_60":6.68,"sma_120":5.78},{"date":"2026-07-21","open":5.98,"high":6.07,"low":5.91,"close":5.94,"volume":53652,"rsi_14":39.53,"sma_20":6.11,"sma_60":6.67,"sma_120":5.8},{"date":"2026-07-22","open":5.93,"high":6.06,"low":5.88,"close":5.93,"volume":79995,"rsi_14":32.26,"sma_20":6.09,"sma_60":6.65,"sma_120":5.81},{"date":"2026-07-23","open":5.93,"high":6.11,"low":5.91,"close":6.07,"volume":99635,"rsi_14":45.71,"sma_20":6.08,"sma_60":6.64,"sma_120":5.83},{"date":"2026-07-24","open":6.06,"high":6.07,"low":5.85,"close":5.86,"volume":54002,"rsi_14":38.61,"sma_20":6.07,"sma_60":6.63,"sma_120":5.84},{"date":"2026-07-27","open":5.85,"high":5.97,"low":5.52,"close":5.74,"volume":132042,"rsi_14":42.96,"sma_20":6.04,"sma_60":6.61,"sma_120":5.91},{"date":"2026-07-28","open":5.75,"high":5.88,"low":5.67,"close":5.67,"volume":49301,"rsi_14":45.19,"sma_20":6.01,"sma_60":6.58,"sma_120":5.87},{"date":"2026-07-29","open":5.68,"high":5.73,"low":5.49,"close":5.61,"volume":94085,"rsi_14":39.85,"sma_20":5.98,"sma_60":6.56,"sma_120":5.89},{"date":"2026-07-30","open":5.62,"high":5.83,"low":5.62,"close":5.74,"volume":91114,"rsi_14":39.85,"sma_20":5.94,"sma_60":6.53,"sma_120":5.9},{"date":"2026-07-31","open":5.84,"high":5.97,"low":5.74,"close":5.79,"volume":25853,"rsi_14":44.62,"sma_20":5.92,"sma_60":6.51,"sma_120":5.94},{"date":"2026-08-03","open":5.74,"high":5.96,"low":5.69,"close":5.69,"volume":57143,"rsi_14":28.38,"sma_20":5.9,"sma_60":6.49,"sma_120":5.95},{"date":"2026-08-04","open":5.74,"high":5.87,"low":5.72,"close":5.75,"volume":65721,"rsi_14":33.77,"sma_20":5.89,"sma_60":6.46,"sma_120":5.95},{"date":"2026-08-05","open":5.84,"high":5.99,"low":5.63,"close":5.72,"volume":69584,"rsi_14":33.77,"sma_20":5.88,"sma_60":6.44,"sma_120":5.95},{"date":"2026-08-06","open":5.8,"high":5.84,"low":5.43,"close":5.7,"volume":99996},{"date":"2026-08-07","open":5.7,"high":5.8,"low":5.52,"close":5.53,"volume":79738,"rsi_14":32.77,"sma_20":5.85,"sma_60":6.39,"sma_120":5.96},{"date":"2026-08-10","open":5.46,"high":5.59,"low":5.4,"close":5.47,"volume":99222,"rsi_14":30.89,"sma_20":5.83,"sma_60":6.37,"sma_120":5.96},{"date":"2026-08-11","open":5.44,"high":5.54,"low":5.3,"close":5.34,"volume":68005,"rsi_14":28.15,"sma_20":5.78,"sma_60":6.35,"sma_120":5.96},{"date":"2026-08-12","open":5.34,"high":5.44,"low":5.29,"close":5.29,"volume":72253,"rsi_14":19.05,"sma_20":5.74,"sma_60":6.32,"sma_120":5.96},{"date":"2026-08-13","open":5.3,"high":5.43,"low":5.17,"close":5.17,"volume":56800,"rsi_14":20.51,"sma_20":5.7,"sma_60":6.3,"sma_120":5.96},{"date":"2026-08-14","open":5.21,"high":5.55,"low":5.18,"close":5.51,"volume":67304,"rsi_14":41.73,"sma_20":5.67,"sma_60":6.28,"sma_120":5.96},{"date":"2026-08-17","open":5.5,"high":5.59,"low":5.39,"close":5.41,"volume":72137,"rsi_14":40.85,"sma_20":5.65,"sma_60":6.25,"sma_120":5.97},{"date":"2026-08-18","open":5.35,"high":5.47,"low":5.2,"close":5.41,"volume":55645,"rsi_14":42.65,"sma_20":5.62,"sma_60":6.23,"sma_120":5.97},{"date":"2026-08-19","open":5.43,"high":5.55,"low":5.3,"close":5.44,"volume":47308},{"date":"2026-08-20","open":5.4,"high":5.58,"low":5.25,"close":5.33,"volume":72862,"rsi_14":32.58,"sma_20":5.56,"sma_60":6.17,"sma_120":5.99},{"date":"2026-08-21","open":5.34,"high":5.59,"low":5.32,"close":5.38,"volume":79707,"rsi_14":37.8,"sma_20":5.53,"sma_60":6.14,"sma_120":6.0},{"date":"2026-08-24","open":5.44,"high":5.47,"low":5.22,"close":5.22,"volume":57738,"rsi_14":30.66,"sma_20":5.51,"sma_60":6.11,"sma_120":6.01},{"date":"2026-08-25","open":5.32,"high":5.36,"low":5.18,"close":5.32,"volume":54138,"rsi_14":36.11,"sma_20":5.49,"sma_60":6.08,"sma_120":6.02},{"date":"2026-08-26","open":5.35,"high":5.5,"low":5.29,"close":5.35,"volume":36395},{"date":"2026-08-27","open":5.35,"high":5.39,"low":5.25,"close":5.26,"volume":43125,"rsi_14":40.15,"sma_20":5.45,"sma_60":6.02,"sma_120":6.04},{"date":"2026-08-28","open":5.26,"high":5.31,"low":5.13,"close":5.16,"volume":44494,"rsi_14":39.01,"sma_20":5.42,"sma_60":5.99,"sma_120":6.04},{"date":"2026-08-31","open":5.16,"high":5.4,"low":5.01,"close":5.26,"volume":125248},{"date":"2026-09-01","open":5.23,"high":5.27,"low":4.94,"close":5.02,"volume":99230,"rsi_14":41.4,"sma_20":5.36,"sma_60":5.92,"sma_120":6.06},{"date":"2026-09-02","open":5.09,"high":5.17,"low":5.02,"close":5.02,"volume":25875,"rsi_14":44.83,"sma_20":5.33,"sma_60":5.89,"sma_120":6.07},{"date":"2026-09-03","open":5.2,"high":5.33,"low":5.06,"close":5.25,"volume":84345},{"date":"2026-09-04","open":5.25,"high":5.39,"low":5.21,"close":5.25,"volume":49158,"rsi_14":43.55,"sma_20":5.29,"sma_60":5.84,"sma_120":6.09},{"date":"2026-09-08","open":5.21,"high":5.64,"low":5.21,"close":5.47,"volume":49061,"rsi_14":52.05,"sma_20":5.29,"sma_60":5.82,"sma_120":6.1},{"date":"2026-09-09","open":5.43,"high":5.46,"low":5.25,"close":5.28,"volume":26746},{"date":"2026-09-10","open":5.2,"high":5.37,"low":5.2,"close":5.37,"volume":28436,"rsi_14":51.25,"sma_20":5.29,"sma_60":5.77,"sma_120":6.13},{"date":"2026-09-11","open":5.39,"high":5.49,"low":5.28,"close":5.39,"volume":59538,"rsi_14":50.32,"sma_20":5.31,"sma_60":5.74,"sma_120":6.13},{"date":"2026-09-14","open":5.35,"high":5.35,"low":5.19,"close":5.19,"volume":29129,"rsi_14":49.07,"sma_20":5.29,"sma_60":5.72,"sma_120":6.13},{"date":"2026-09-15","open":5.29,"high":5.52,"low":5.18,"close":5.23,"volume":15235,"rsi_14":47.1,"sma_20":5.28,"sma_60":5.69,"sma_120":6.13},{"date":"2026-09-16","open":5.28,"high":5.49,"low":5.18,"close":5.33,"volume":33935,"rsi_14":49.38,"sma_20":5.28,"sma_60":5.67,"sma_120":6.13},{"date":"2026-09-17","open":5.51,"high":5.63,"low":5.26,"close":5.26,"volume":28739,"rsi_14":50.0,"sma_20":5.27,"sma_60":5.65,"sma_120":6.13},{"date":"2026-09-18","open":5.26,"high":5.46,"low":5.25,"close":5.35,"volume":39755,"rsi_14":55.97,"sma_20":5.27,"sma_60":5.64,"sma_120":6.13},{"date":"2026-09-21","open":5.41,"high":5.45,"low":5.24,"close":5.36,"volume":60968,"rsi_14":53.33,"sma_20":5.27,"sma_60":5.62,"sma_120":6.13},{"date":"2026-09-22","open":5.32,"high":5.4,"low":5.24,"close":5.33,"volume":77079,"rsi_14":62.02,"sma_20":5.27,"sma_60":5.61,"sma_120":6.13},{"date":"2026-09-23","open":5.33,"high":5.36,"low":5.24,"close":5.24,"volume":15935,"rsi_14":57.97,"sma_20":5.27,"sma_60":5.59,"sma_120":6.13},{"date":"2026-09-24","open":5.3,"high":5.47,"low":5.21,"close":5.25,"volume":15797,"rsi_14":50.0,"sma_20":5.26,"sma_60":5.57,"sma_120":6.13},{"date":"2026-09-25","open":5.25,"high":5.3,"low":5.14,"close":5.14,"volume":30096,"rsi_14":45.67,"sma_20":5.26,"sma_60":5.55,"sma_120":6.13},{"date":"2026-09-28","open":5.1,"high":5.33,"low":5.1,"close":5.15,"volume":20746,"rsi_14":34.91,"sma_20":5.26,"sma_60":5.53,"sma_120":6.12},{"date":"2026-09-29","open":5.15,"high":5.34,"low":5.08,"close":5.2,"volume":30151,"rsi_14":45.65,"sma_20":5.25,"sma_60":5.52,"sma_120":6.12},{"date":"2026-09-30","open":5.2,"high":5.21,"low":4.8,"close":4.96,"volume":130246,"rsi_14":30.84,"sma_20":5.25,"sma_60":5.5,"sma_120":6.11},{"date":"2026-10-01","open":4.96,"high":4.96,"low":4.06,"close":4.25,"volume":267093,"rsi_14":17.61,"sma_20":5.21,"sma_60":5.47,"sma_120":6.09},{"date":"2026-10-02","open":4.26,"high":4.68,"low":4.21,"close":4.61,"volume":103274,"rsi_14":34.9,"sma_20":5.18,"sma_60":5.45,"sma_120":6.08},{"date":"2026-10-05","open":4.63,"high":4.71,"low":4.1,"close":4.2,"volume":128922,"rsi_14":27.51,"sma_20":5.13,"sma_60":5.42,"sma_120":6.06},{"date":"2026-10-06","open":4.22,"high":4.36,"low":4.1,"close":4.21,"volume":40734,"rsi_14":24.55,"sma_20":5.06,"sma_60":5.39,"sma_120":6.05},{"date":"2026-10-07","open":4.25,"high":4.28,"low":4.1,"close":4.12,"volume":35802},{"date":"2026-10-08","open":4.1,"high":4.23,"low":3.94,"close":3.98,"volume":89207,"rsi_14":19.82,"sma_20":4.94,"sma_60":5.32,"sma_120":6.01},{"date":"2026-10-09","open":4.0,"high":4.08,"low":3.96,"close":4.04,"volume":40533,"rsi_14":21.55,"sma_20":4.87,"sma_60":5.29,"sma_120":5.99},{"date":"2026-10-12","open":4.06,"high":4.13,"low":4.0,"close":4.06,"volume":29204,"rsi_14":22.51,"sma_20":4.81,"sma_60":5.26,"sma_120":5.97},{"date":"2026-10-13","open":4.11,"high":4.22,"low":4.07,"close":4.22,"volume":59670,"rsi_14":28.57,"sma_20":4.76,"sma_60":5.23,"sma_120":5.95},{"date":"2026-10-14","open":4.17,"high":4.25,"low":3.99,"close":4.05,"volume":66969,"rsi_14":26.38,"sma_20":4.7,"sma_60":5.2,"sma_120":5.93},{"date":"2026-10-15","open":4.06,"high":4.23,"low":3.91,"close":4.19,"volume":110028,"rsi_14":31.52,"sma_20":4.65,"sma_60":5.17,"sma_120":5.91},{"date":"2026-10-16","open":4.22,"high":4.28,"low":4.05,"close":4.05,"volume":27148,"rsi_14":29.63,"sma_20":4.58,"sma_60":5.14,"sma_120":5.89},{"date":"2026-10-19","open":4.07,"high":4.11,"low":3.99,"close":4.0,"volume":31527,"rsi_14":27.78,"sma_20":4.51,"sma_60":5.1,"sma_120":5.87},{"date":"2026-10-20","open":4.01,"high":4.11,"low":3.95,"close":4.0,"volume":28859,"rsi_14":30.49,"sma_20":4.45,"sma_60":5.08,"sma_120":5.84},{"date":"2026-10-21","open":4.02,"high":4.17,"low":3.98,"close":4.07,"volume":32069,"rsi_14":45.05,"sma_20":4.39,"sma_60":5.05,"sma_120":5.82},{"date":"2026-10-22","open":4.06,"high":4.18,"low":3.96,"close":4.02,"volume":25301,"rsi_14":30.46,"sma_20":4.33,"sma_60":5.02,"sma_120":5.79},{"date":"2026-10-23","open":4.01,"high":4.16,"low":3.99,"close":4.05,"volume":21003,"rsi_14":43.36,"sma_20":4.27,"sma_60":4.99,"sma_120":5.76}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.27,"ttm_eps":null,"close":6.04},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.47,"ttm_eps":null,"close":7.54},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":5.09,"ttm_eps":null,"close":7.06},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.48,"ttm_eps":null,"close":3.37},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.14,"ttm_eps":null,"close":4.18},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.26,"ttm_eps":null,"close":4.34},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.21,"ttm_eps":null,"close":4.06},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.39,"ttm_eps":null,"close":5.5},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.8,"ttm_eps":null,"close":6.3}],"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":"Airgain Inc","phase":"above-fold","symbol_resolved":true}