{"status":"ok","report":{"price_analysis":{"current":9.18,"change_1d":-1.6,"change_7d":-8.6,"change_30d":-25.2,"high_30d":12.47,"low_30d":9.1,"position_in_range":2.0,"support":9.44,"resistance":12.13},"summary":"AMC Networks Inc(AMCX)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 2.98억. 현재가 $9.18, 전일 대비 -1.6%, 30일 -25.2%. ROE 0.6%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.6%입니다. 시가총액 2.98억. 매출 22.46억, 영업이익 1.72억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.31,"roe":0.55,"eps":-0.28,"revenue":2246166000.0,"operating_income":172111000.0,"net_income":-63503206.0,"market_cap":297829494,"profit_margin":-2.83,"roa":0.13,"operating_margin":7.66,"gross_margin":43.94,"debt_ratio":1.9200791022205248,"total_assets":3727340000.0,"total_equity":911226000.0,"total_debt":1749626000.0,"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) 13.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.59)가 시그널선(-0.43)을 하회합니다(데드크로스). 현재가가 SMA20(11)과 SMA60(12) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9~12 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":13.568773234200748,"macd":-0.590560688364695,"macd_signal":-0.43355643792385185,"sma_20":10.69725,"sma_60":11.626249999999999,"bb_upper":12.165294532703284,"bb_lower":9.229205467296717,"atr_14":0.343142857142857},"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 0.31x) — 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":"D","percentile":35,"summary":"매출 +1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.0,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-55.5,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.6,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.2,"unit":"%","percentile":23,"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":52,"summary":"유동비율 1.8x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.76,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.41,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.31x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +1.0%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"F","reason":"RSI 14"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.92,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.82,"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":43.94,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":7.66,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.31,"per_5y_high":16.1,"per_5y_low":2.27,"per_5y_avg":6.57,"per_percentile":null,"pbr_5y_high":0.46,"pbr_5y_low":0.26,"pbr_5y_avg":0.34,"pbr_percentile":55.6,"per_5y_median":4.94,"pbr_5y_median":0.31,"history":[{"quarter":"2024-Q2","per":6.05,"pbr":0.36},{"quarter":"2024-Q3","per":11.34,"pbr":0.31},{"quarter":"2024-Q4","per":4.94,"pbr":0.46},{"quarter":"2025-Q1","per":5.43,"pbr":0.31},{"quarter":"2025-Q2","per":2.27,"pbr":0.26},{"quarter":"2025-Q3","per":4.06,"pbr":0.31},{"quarter":"2025-Q4","per":4.69,"pbr":0.38},{"quarter":"2026-Q1","per":4.27,"pbr":0.28},{"quarter":"2026-Q2","per":16.1,"pbr":0.43},{"quarter":"현재","per":null,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9.9,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6.88,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6.27,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.24,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.52,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6.79,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9.98,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.05,"eps":1.5978,"close":9.66,"source":"reported"},{"date":"2024-07","per":6.97,"eps":1.5978,"close":11.13,"source":"reported"},{"date":"2024-08","per":6.16,"eps":1.5978,"close":9.85,"source":"reported"},{"date":"2024-09","per":11.34,"eps":0.7661,"close":8.69,"source":"reported"},{"date":"2024-10","per":10.57,"eps":0.7661,"close":8.1,"source":"reported"},{"date":"2024-11","per":12.3,"eps":0.7661,"close":9.42,"source":"reported"},{"date":"2024-12","per":4.94,"eps":2.005,"close":9.9,"source":"reported"},{"date":"2025-01","per":4.8,"eps":2.005,"close":9.63,"source":"reported"},{"date":"2025-02","per":3.64,"eps":2.005,"close":7.3,"source":"reported"},{"date":"2025-03","per":5.43,"eps":1.2672,"close":6.88,"source":"reported"},{"date":"2025-04","per":5.05,"eps":1.2672,"close":6.4,"source":"reported"},{"date":"2025-05","per":5.22,"eps":1.2672,"close":6.61,"source":"reported"},{"date":"2025-06","per":2.27,"eps":2.76,"close":6.27,"source":"reported"},{"date":"2025-07","per":2.17,"eps":2.76,"close":5.99,"source":"reported"},{"date":"2025-08","per":2.56,"eps":2.76,"close":7.06,"source":"reported"},{"date":"2025-09","per":4.06,"eps":2.03,"close":8.24,"source":"reported"},{"date":"2025-10","per":3.73,"eps":2.03,"close":7.58,"source":"reported"},{"date":"2025-11","per":4.39,"eps":2.03,"close":8.92,"source":"reported"},{"date":"2025-12","per":4.69,"eps":2.03,"close":9.52,"source":"reported"},{"date":"2026-01","per":3.8,"eps":2.03,"close":7.71,"source":"reported"},{"date":"2026-02","per":4.02,"eps":2.03,"close":8.17,"source":"reported"},{"date":"2026-03","per":4.27,"eps":1.59,"close":6.79,"source":"reported"},{"date":"2026-04","per":5.34,"eps":1.59,"close":8.49,"source":"reported"},{"date":"2026-05","per":6.11,"eps":1.59,"close":9.72,"source":"reported"},{"date":"2026-06","per":16.1,"eps":0.62,"close":9.98,"source":"reported"},{"date":"2026-07","per":18.06,"eps":0.62,"close":11.2,"source":"reported"},{"date":"2026-08","per":20.31,"eps":0.62,"close":12.59,"source":"reported"},{"date":"2026-09","per":18.81,"eps":0.62,"close":11.66,"source":"reported"},{"date":"2026-10","per":14.81,"eps":0.62,"close":9.18,"source":"reported"}],"trailing_per_history_meta":{"avg":7.52,"std":5.23,"upper_1sd":12.75,"lower_1sd":2.29,"current":14.81,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:52.786534+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":0.38,"roe":0.005480528430927125,"dividend_yield":0.0,"eps":-0.28,"revenue":547495000.0,"operating_income":15854000.0,"net_income":4994000.0,"market_cap":364160736.0,"profit_margin":0.009121544488990767,"operating_margin":0.028957342076183345,"roa":0.0013398294762484776,"gross_margin":0.4393683960584115,"total_equity":911226000.0,"total_assets":3727340000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.019754239257650973,"dividend_yield":null,"eps":0.08,"revenue":542127000.0,"operating_income":35599000.0,"net_income":-18870000.0,"market_cap":null,"profit_margin":-0.03480734219103642,"operating_margin":0.06566542526013278,"roa":-0.0048713242412273565,"gross_margin":0.4776500709243406,"total_equity":955238000.0,"total_assets":3873690000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05649112765322532,"dividend_yield":null,"eps":0.64,"revenue":594803000.0,"operating_income":60661000.0,"net_income":-55467000.0,"market_cap":null,"profit_margin":-0.09325272401114318,"operating_margin":0.10198502697531787,"roa":-0.014089072034435381,"gross_margin":0.4971511576101667,"total_equity":981871000.0,"total_assets":3936881000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005546621760240717,"dividend_yield":null,"eps":0.18,"revenue":561741000.0,"operating_income":59997000.0,"net_income":5839794.0,"market_cap":null,"profit_margin":0.010395883512152398,"operating_margin":0.10680544948650712,"roa":0.0013873241611500372,"gross_margin":0.48183415488632664,"total_equity":1052856000.0,"total_assets":4209394000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05175405375365857,"dividend_yield":null,"eps":0.69,"revenue":600024000.0,"operating_income":67998000.0,"net_income":50289000.0,"market_cap":null,"profit_margin":0.08381164753409863,"operating_margin":0.11332546698132075,"roa":0.011373569596480162,"gross_margin":0.5268922576430276,"total_equity":971692000.0,"total_assets":4421567000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.020306310380868484,"dividend_yield":null,"eps":0.52,"revenue":555233000.0,"operating_income":68986000.0,"net_income":18049000.0,"market_cap":null,"profit_margin":0.032507073606936186,"operating_margin":0.12424693777207046,"roa":0.004166603183045672,"gross_margin":0.518497639729627,"total_equity":888837000.0,"total_assets":4331826000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3325136308650705,"dividend_yield":null,"eps":0.64,"revenue":599305000.0,"operating_income":-254219000.0,"net_income":-284497000.0,"market_cap":null,"profit_margin":-0.4747115408681723,"operating_margin":-0.4241896863867313,"roa":-0.06521838302094277,"gross_margin":0.5118612392688198,"total_equity":855595000.0,"total_assets":4362221000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03704582341508743,"dividend_yield":null,"eps":0.91,"revenue":599614000.0,"operating_income":93653000.0,"net_income":41382000.0,"market_cap":null,"profit_margin":0.0690143992635262,"operating_margin":0.1561888148041907,"roa":0.008575853362896286,"gross_margin":0.5201146070638778,"total_equity":1117049000.0,"total_assets":4825409000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.027743902728362385,"dividend_yield":null,"eps":-0.8027773757575006,"revenue":625934000.0,"operating_income":10788000.0,"net_income":-29234000.0,"market_cap":null,"profit_margin":-0.04670460463882774,"operating_margin":0.01723504395032064,"roa":-0.005999523879886388,"gross_margin":0.5515070278975099,"total_equity":1053709000.0,"total_assets":4872720000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.2577687672511733,"revenue":596461000.0,"operating_income":110178000.0,"net_income":45803000.0,"market_cap":null,"profit_margin":0.07679127386367256,"operating_margin":0.1847195374047926,"roa":null,"gross_margin":0.5013890262733021,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.020809101847142936,"dividend_yield":null,"eps":-0.5988838950501242,"revenue":678848000.0,"operating_income":-11443000.0,"net_income":-21809000.0,"market_cap":null,"profit_margin":-0.032126484868483074,"operating_margin":-0.016856498067314037,"roa":-0.004388316843357673,"gross_margin":0.4197375553879514,"total_equity":1048051000.0,"total_assets":4969787000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0603643714677839,"dividend_yield":null,"eps":1.7416485010619047,"revenue":636954000.0,"operating_income":120850000.0,"net_income":63424000.0,"market_cap":null,"profit_margin":0.09957390957588774,"operating_margin":0.1897311265805694,"roa":0.011765262387574351,"gross_margin":0.5527149527281405,"total_equity":1050686000.0,"total_assets":5390785000.0}],"current_price":9.18,"change_pct":-1.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":50.5},{"date":"2016-10-25","close":52.55},{"date":"2016-10-26","close":53.14},{"date":"2016-10-27","close":49.78},{"date":"2016-10-28","close":48.91},{"date":"2016-10-31","close":48.93},{"date":"2016-11-01","close":48.59},{"date":"2016-11-02","close":49.4},{"date":"2016-11-03","close":51.64},{"date":"2016-11-04","close":52.37},{"date":"2016-11-07","close":53.32},{"date":"2016-11-08","close":52.37},{"date":"2016-11-09","close":52.13},{"date":"2016-11-10","close":52.05},{"date":"2016-11-11","close":53.13},{"date":"2016-11-14","close":54.89},{"date":"2016-11-15","close":53.27},{"date":"2016-11-16","close":53.63},{"date":"2016-11-17","close":54.01},{"date":"2016-11-18","close":52.48},{"date":"2016-11-21","close":52.44},{"date":"2016-11-22","close":53.12},{"date":"2016-11-23","close":53.83},{"date":"2016-11-25","close":54.36},{"date":"2016-11-28","close":54.29},{"date":"2016-11-29","close":56.15},{"date":"2016-11-30","close":55.25},{"date":"2016-12-01","close":55.24},{"date":"2016-12-02","close":53.1},{"date":"2016-12-05","close":53.69},{"date":"2016-12-06","close":52.16},{"date":"2016-12-07","close":51.62},{"date":"2016-12-08","close":52.27},{"date":"2016-12-09","close":52.4},{"date":"2016-12-12","close":50.15},{"date":"2016-12-13","close":50.66},{"date":"2016-12-14","close":51.02},{"date":"2016-12-15","close":51.47},{"date":"2016-12-16","close":51.24},{"date":"2016-12-19","close":51.19},{"date":"2016-12-20","close":52.02},{"date":"2016-12-21","close":52.07},{"date":"2016-12-22","close":52.71},{"date":"2016-12-23","close":52.31},{"date":"2016-12-27","close":52.75},{"date":"2016-12-28","close":52.78},{"date":"2016-12-29","close":52.8},{"date":"2016-12-30","close":52.34},{"date":"2017-01-03","close":53.55},{"date":"2017-01-04","close":56.21},{"date":"2017-01-05","close":55.75},{"date":"2017-01-06","close":55.27},{"date":"2017-01-09","close":56.45},{"date":"2017-01-10","close":55.71},{"date":"2017-01-11","close":56.1},{"date":"2017-01-12","close":56.24},{"date":"2017-01-13","close":56.47},{"date":"2017-01-17","close":56.75},{"date":"2017-01-18","close":56.82},{"date":"2017-01-19","close":56.51},{"date":"2017-01-20","close":56.63},{"date":"2017-01-23","close":56.68},{"date":"2017-01-24","close":56.93},{"date":"2017-01-25","close":56.42},{"date":"2017-01-26","close":56.66},{"date":"2017-01-27","close":56.71},{"date":"2017-01-30","close":56.99},{"date":"2017-01-31","close":57.35},{"date":"2017-02-01","close":56.89},{"date":"2017-02-02","close":56.27},{"date":"2017-02-03","close":56.27},{"date":"2017-02-06","close":56.09},{"date":"2017-02-07","close":55.81},{"date":"2017-02-08","close":55.1},{"date":"2017-02-09","close":55.19},{"date":"2017-02-10","close":55.2},{"date":"2017-02-13","close":55.5},{"date":"2017-02-14","close":55.9},{"date":"2017-02-15","close":56.62},{"date":"2017-02-16","close":56.43},{"date":"2017-02-17","close":55.83},{"date":"2017-02-21","close":57.69},{"date":"2017-02-22","close":57.5},{"date":"2017-02-23","close":59.84},{"date":"2017-02-24","close":60.95},{"date":"2017-02-27","close":60.72},{"date":"2017-02-28","close":59.81},{"date":"2017-03-01","close":60.79},{"date":"2017-03-02","close":60.52},{"date":"2017-03-03","close":60.28},{"date":"2017-03-06","close":59.84},{"date":"2017-03-07","close":59.45},{"date":"2017-03-08","close":59.47},{"date":"2017-03-09","close":59.25},{"date":"2017-03-10","close":58.09},{"date":"2017-03-13","close":57.21},{"date":"2017-03-14","close":58.08},{"date":"2017-03-15","close":58.35},{"date":"2017-03-16","close":58.06},{"date":"2017-03-17","close":58.21},{"date":"2017-03-20","close":58.53},{"date":"2017-03-21","close":57.52},{"date":"2017-03-22","close":57.64},{"date":"2017-03-23","close":57.22},{"date":"2017-03-24","close":57.6},{"date":"2017-03-27","close":57.43},{"date":"2017-03-28","close":57.89},{"date":"2017-03-29","close":58.18},{"date":"2017-03-30","close":58.45},{"date":"2017-03-31","close":58.68},{"date":"2017-04-03","close":58.02},{"date":"2017-04-04","close":59.08},{"date":"2017-04-05","close":60.0},{"date":"2017-04-06","close":60.16},{"date":"2017-04-07","close":60.26},{"date":"2017-04-10","close":59.47},{"date":"2017-04-11","close":59.7},{"date":"2017-04-12","close":58.4},{"date":"2017-04-13","close":58.09},{"date":"2017-04-17","close":58.69},{"date":"2017-04-18","close":58.69},{"date":"2017-04-19","close":59.63},{"date":"2017-04-20","close":60.21},{"date":"2017-04-21","close":59.26},{"date":"2017-04-24","close":58.79},{"date":"2017-04-25","close":59.6},{"date":"2017-04-26","close":60.25},{"date":"2017-04-27","close":60.36},{"date":"2017-04-28","close":59.68},{"date":"2017-05-01","close":59.8},{"date":"2017-05-02","close":59.23},{"date":"2017-05-03","close":55.24},{"date":"2017-05-04","close":54.9},{"date":"2017-05-05","close":56.19},{"date":"2017-05-08","close":55.26},{"date":"2017-05-09","close":55.36},{"date":"2017-05-10","close":54.83},{"date":"2017-05-11","close":54.45},{"date":"2017-05-12","close":53.44},{"date":"2017-05-15","close":54.07},{"date":"2017-05-16","close":53.6},{"date":"2017-05-17","close":51.74},{"date":"2017-05-18","close":52.17},{"date":"2017-05-19","close":53.22},{"date":"2017-05-22","close":53.49},{"date":"2017-05-23","close":52.72},{"date":"2017-05-24","close":52.38},{"date":"2017-05-25","close":52.95},{"date":"2017-05-26","close":53.04},{"date":"2017-05-30","close":53.16},{"date":"2017-05-31","close":52.98},{"date":"2017-06-01","close":53.9},{"date":"2017-06-02","close":53.75},{"date":"2017-06-05","close":53.12},{"date":"2017-06-06","close":53.48},{"date":"2017-06-07","close":54.22},{"date":"2017-06-08","close":54.84},{"date":"2017-06-09","close":55.68},{"date":"2017-06-12","close":57.13},{"date":"2017-06-13","close":56.52},{"date":"2017-06-14","close":55.77},{"date":"2017-06-15","close":55.71},{"date":"2017-06-16","close":55.83},{"date":"2017-06-19","close":55.85},{"date":"2017-06-20","close":54.27},{"date":"2017-06-21","close":54.62},{"date":"2017-06-22","close":53.73},{"date":"2017-06-23","close":53.93},{"date":"2017-06-26","close":54.03},{"date":"2017-06-27","close":53.39},{"date":"2017-06-28","close":54.01},{"date":"2017-06-29","close":53.26},{"date":"2017-06-30","close":53.41},{"date":"2017-07-03","close":54.3},{"date":"2017-07-05","close":54.03},{"date":"2017-07-06","close":53.37},{"date":"2017-07-07","close":54.08},{"date":"2017-07-10","close":55.16},{"date":"2017-07-11","close":55.7},{"date":"2017-07-12","close":56.26},{"date":"2017-07-13","close":56.23},{"date":"2017-07-14","close":56.73},{"date":"2017-07-17","close":57.2},{"date":"2017-07-18","close":56.77},{"date":"2017-07-19","close":59.01},{"date":"2017-07-20","close":61.1},{"date":"2017-07-21","close":61.24},{"date":"2017-07-24","close":61.49},{"date":"2017-07-25","close":61.96},{"date":"2017-07-26","close":64.11},{"date":"2017-07-27","close":67.02},{"date":"2017-07-28","close":66.53},{"date":"2017-07-31","close":63.95},{"date":"2017-08-01","close":63.54},{"date":"2017-08-02","close":62.52},{"date":"2017-08-03","close":64.68},{"date":"2017-08-04","close":62.26},{"date":"2017-08-07","close":62.5},{"date":"2017-08-08","close":62.41},{"date":"2017-08-09","close":62.01},{"date":"2017-08-10","close":60.93},{"date":"2017-08-11","close":61.42},{"date":"2017-08-14","close":61.33},{"date":"2017-08-15","close":60.98},{"date":"2017-08-16","close":60.72},{"date":"2017-08-17","close":60.41},{"date":"2017-08-18","close":60.26},{"date":"2017-08-21","close":59.81},{"date":"2017-08-22","close":60.25},{"date":"2017-08-23","close":59.7},{"date":"2017-08-24","close":59.56},{"date":"2017-08-25","close":60.45},{"date":"2017-08-28","close":60.3},{"date":"2017-08-29","close":60.08},{"date":"2017-08-30","close":60.48},{"date":"2017-08-31","close":60.78},{"date":"2017-09-01","close":60.71},{"date":"2017-09-05","close":58.41},{"date":"2017-09-06","close":58.83},{"date":"2017-09-07","close":57.14},{"date":"2017-09-08","close":56.61},{"date":"2017-09-11","close":56.2},{"date":"2017-09-12","close":56.45},{"date":"2017-09-13","close":57.27},{"date":"2017-09-14","close":57.24},{"date":"2017-09-15","close":59.42},{"date":"2017-09-18","close":58.68},{"date":"2017-09-19","close":57.73},{"date":"2017-09-20","close":58.55},{"date":"2017-09-21","close":58.94},{"date":"2017-09-22","close":59.08},{"date":"2017-09-25","close":59.27},{"date":"2017-09-26","close":58.87},{"date":"2017-09-27","close":59.05},{"date":"2017-09-28","close":58.67},{"date":"2017-09-29","close":58.47},{"date":"2017-10-02","close":58.6},{"date":"2017-10-03","close":58.52},{"date":"2017-10-04","close":60.11},{"date":"2017-10-05","close":60.04},{"date":"2017-10-06","close":58.98},{"date":"2017-10-09","close":57.77},{"date":"2017-10-10","close":57.85},{"date":"2017-10-11","close":57.73},{"date":"2017-10-12","close":53.78},{"date":"2017-10-13","close":55.74},{"date":"2017-10-16","close":55.9},{"date":"2017-10-17","close":55.59},{"date":"2017-10-18","close":55.68},{"date":"2017-10-19","close":55.05},{"date":"2017-10-20","close":56.36},{"date":"2017-10-23","close":54.3},{"date":"2017-10-24","close":52.36},{"date":"2017-10-25","close":52.22},{"date":"2017-10-26","close":51.45},{"date":"2017-10-27","close":52.55},{"date":"2017-10-30","close":51.47},{"date":"2017-10-31","close":50.88},{"date":"2017-11-01","close":50.99},{"date":"2017-11-02","close":48.54},{"date":"2017-11-03","close":47.5},{"date":"2017-11-06","close":50.05},{"date":"2017-11-07","close":49.46},{"date":"2017-11-08","close":49.09},{"date":"2017-11-09","close":49.27},{"date":"2017-11-10","close":48.46},{"date":"2017-11-13","close":47.97},{"date":"2017-11-14","close":47.93},{"date":"2017-11-15","close":48.39},{"date":"2017-11-16","close":48.79},{"date":"2017-11-17","close":50.14},{"date":"2017-11-20","close":49.84},{"date":"2017-11-21","close":50.55},{"date":"2017-11-22","close":50.36},{"date":"2017-11-24","close":49.89},{"date":"2017-11-27","close":49.55},{"date":"2017-11-28","close":50.67},{"date":"2017-11-29","close":51.99},{"date":"2017-11-30","close":51.54},{"date":"2017-12-01","close":52.86},{"date":"2017-12-04","close":56.15},{"date":"2017-12-05","close":55.67},{"date":"2017-12-06","close":53.81},{"date":"2017-12-07","close":54.57},{"date":"2017-12-08","close":53.55},{"date":"2017-12-11","close":54.15},{"date":"2017-12-12","close":53.91},{"date":"2017-12-13","close":53.74},{"date":"2017-12-14","close":54.17},{"date":"2017-12-15","close":55.33},{"date":"2017-12-18","close":56.47},{"date":"2017-12-19","close":56.17},{"date":"2017-12-20","close":56.14},{"date":"2017-12-21","close":57.17},{"date":"2017-12-22","close":56.22},{"date":"2017-12-26","close":55.93},{"date":"2017-12-27","close":55.12},{"date":"2017-12-28","close":54.61},{"date":"2017-12-29","close":54.08},{"date":"2018-01-02","close":54.13},{"date":"2018-01-03","close":51.7},{"date":"2018-01-04","close":51.57},{"date":"2018-01-05","close":52.33},{"date":"2018-01-08","close":52.02},{"date":"2018-01-09","close":51.53},{"date":"2018-01-10","close":52.4},{"date":"2018-01-11","close":52.98},{"date":"2018-01-12","close":53.3},{"date":"2018-01-16","close":52.39},{"date":"2018-01-17","close":51.36},{"date":"2018-01-18","close":52.74},{"date":"2018-01-19","close":53.97},{"date":"2018-01-22","close":55.26},{"date":"2018-01-23","close":52.9},{"date":"2018-01-24","close":52.82},{"date":"2018-01-25","close":53.16},{"date":"2018-01-26","close":53.05},{"date":"2018-01-29","close":53.46},{"date":"2018-01-30","close":52.73},{"date":"2018-01-31","close":51.59},{"date":"2018-02-01","close":52.56},{"date":"2018-02-02","close":51.08},{"date":"2018-02-05","close":48.91},{"date":"2018-02-06","close":51.06},{"date":"2018-02-07","close":50.71},{"date":"2018-02-08","close":50.58},{"date":"2018-02-09","close":50.94},{"date":"2018-02-12","close":51.1},{"date":"2018-02-13","close":51.59},{"date":"2018-02-14","close":52.54},{"date":"2018-02-15","close":53.44},{"date":"2018-02-16","close":52.58},{"date":"2018-02-20","close":53.47},{"date":"2018-02-21","close":52.22},{"date":"2018-02-22","close":51.47},{"date":"2018-02-23","close":51.99},{"date":"2018-02-26","close":53.45},{"date":"2018-02-27","close":52.88},{"date":"2018-02-28","close":52.57},{"date":"2018-03-01","close":50.51},{"date":"2018-03-02","close":53.39},{"date":"2018-03-05","close":53.25},{"date":"2018-03-06","close":53.0},{"date":"2018-03-07","close":52.04},{"date":"2018-03-08","close":51.96},{"date":"2018-03-09","close":52.86},{"date":"2018-03-12","close":52.38},{"date":"2018-03-13","close":51.46},{"date":"2018-03-14","close":51.19},{"date":"2018-03-15","close":50.78},{"date":"2018-03-16","close":50.39},{"date":"2018-03-19","close":49.72},{"date":"2018-03-20","close":49.4},{"date":"2018-03-21","close":50.04},{"date":"2018-03-22","close":49.64},{"date":"2018-03-23","close":49.11},{"date":"2018-03-26","close":50.33},{"date":"2018-03-27","close":50.5},{"date":"2018-03-28","close":50.83},{"date":"2018-03-29","close":51.7},{"date":"2018-04-02","close":50.66},{"date":"2018-04-03","close":51.47},{"date":"2018-04-04","close":51.78},{"date":"2018-04-05","close":51.68},{"date":"2018-04-06","close":51.67},{"date":"2018-04-09","close":51.47},{"date":"2018-04-10","close":51.8},{"date":"2018-04-11","close":51.46},{"date":"2018-04-12","close":51.25},{"date":"2018-04-13","close":50.59},{"date":"2018-04-16","close":51.74},{"date":"2018-04-17","close":52.2},{"date":"2018-04-18","close":51.97},{"date":"2018-04-19","close":52.09},{"date":"2018-04-20","close":51.61},{"date":"2018-04-23","close":52.81},{"date":"2018-04-24","close":52.92},{"date":"2018-04-25","close":53.93},{"date":"2018-04-26","close":54.24},{"date":"2018-04-27","close":53.23},{"date":"2018-04-30","close":52.0},{"date":"2018-05-01","close":52.91},{"date":"2018-05-02","close":52.71},{"date":"2018-05-03","close":52.62},{"date":"2018-05-04","close":53.41},{"date":"2018-05-07","close":53.38},{"date":"2018-05-08","close":52.78},{"date":"2018-05-09","close":53.13},{"date":"2018-05-10","close":57.51},{"date":"2018-05-11","close":56.99},{"date":"2018-05-14","close":56.93},{"date":"2018-05-15","close":56.68},{"date":"2018-05-16","close":57.53},{"date":"2018-05-17","close":57.32},{"date":"2018-05-18","close":57.15},{"date":"2018-05-21","close":57.34},{"date":"2018-05-22","close":57.85},{"date":"2018-05-23","close":57.41},{"date":"2018-05-24","close":58.43},{"date":"2018-05-25","close":59.35},{"date":"2018-05-29","close":59.11},{"date":"2018-05-30","close":58.95},{"date":"2018-05-31","close":57.17},{"date":"2018-06-01","close":57.53},{"date":"2018-06-04","close":57.52},{"date":"2018-06-05","close":58.27},{"date":"2018-06-06","close":59.17},{"date":"2018-06-07","close":59.64},{"date":"2018-06-08","close":60.24},{"date":"2018-06-11","close":61.9},{"date":"2018-06-12","close":61.64},{"date":"2018-06-13","close":63.48},{"date":"2018-06-14","close":67.54},{"date":"2018-06-15","close":67.82},{"date":"2018-06-18","close":66.6},{"date":"2018-06-19","close":66.22},{"date":"2018-06-20","close":67.42},{"date":"2018-06-21","close":65.02},{"date":"2018-06-22","close":65.4},{"date":"2018-06-25","close":64.72},{"date":"2018-06-26","close":63.73},{"date":"2018-06-27","close":62.69},{"date":"2018-06-28","close":63.22},{"date":"2018-06-29","close":62.2},{"date":"2018-07-02","close":61.98},{"date":"2018-07-03","close":61.72},{"date":"2018-07-05","close":62.12},{"date":"2018-07-06","close":62.85},{"date":"2018-07-09","close":63.89},{"date":"2018-07-10","close":63.73},{"date":"2018-07-11","close":63.08},{"date":"2018-07-12","close":63.42},{"date":"2018-07-13","close":63.38},{"date":"2018-07-16","close":62.84},{"date":"2018-07-17","close":61.45},{"date":"2018-07-18","close":61.34},{"date":"2018-07-19","close":62.15},{"date":"2018-07-20","close":61.55},{"date":"2018-07-23","close":61.4},{"date":"2018-07-24","close":60.2},{"date":"2018-07-25","close":59.9},{"date":"2018-07-26","close":59.73},{"date":"2018-07-27","close":59.08},{"date":"2018-07-30","close":60.21},{"date":"2018-07-31","close":60.29},{"date":"2018-08-01","close":60.61},{"date":"2018-08-02","close":58.48},{"date":"2018-08-03","close":60.57},{"date":"2018-08-06","close":61.02},{"date":"2018-08-07","close":59.59},{"date":"2018-08-08","close":59.81},{"date":"2018-08-09","close":60.45},{"date":"2018-08-10","close":60.24},{"date":"2018-08-13","close":59.99},{"date":"2018-08-14","close":60.97},{"date":"2018-08-15","close":60.46},{"date":"2018-08-16","close":60.45},{"date":"2018-08-17","close":60.45},{"date":"2018-08-20","close":62.09},{"date":"2018-08-21","close":62.97},{"date":"2018-08-22","close":62.91},{"date":"2018-08-23","close":62.22},{"date":"2018-08-24","close":62.92},{"date":"2018-08-27","close":63.37},{"date":"2018-08-28","close":63.88},{"date":"2018-08-29","close":63.42},{"date":"2018-08-30","close":63.33},{"date":"2018-08-31","close":62.81},{"date":"2018-09-04","close":62.98},{"date":"2018-09-05","close":63.11},{"date":"2018-09-06","close":62.42},{"date":"2018-09-07","close":63.15},{"date":"2018-09-10","close":63.01},{"date":"2018-09-11","close":62.86},{"date":"2018-09-12","close":64.28},{"date":"2018-09-13","close":64.04},{"date":"2018-09-14","close":64.06},{"date":"2018-09-17","close":63.31},{"date":"2018-09-18","close":63.81},{"date":"2018-09-19","close":64.16},{"date":"2018-09-20","close":64.52},{"date":"2018-09-21","close":65.17},{"date":"2018-09-24","close":64.7},{"date":"2018-09-25","close":65.33},{"date":"2018-09-26","close":65.69},{"date":"2018-09-27","close":66.25},{"date":"2018-09-28","close":66.34},{"date":"2018-10-01","close":66.01},{"date":"2018-10-02","close":66.36},{"date":"2018-10-03","close":67.26},{"date":"2018-10-04","close":63.58},{"date":"2018-10-05","close":63.55},{"date":"2018-10-08","close":64.54},{"date":"2018-10-09","close":59.96},{"date":"2018-10-10","close":57.65},{"date":"2018-10-11","close":57.01},{"date":"2018-10-12","close":57.93},{"date":"2018-10-15","close":58.83},{"date":"2018-10-16","close":59.29},{"date":"2018-10-17","close":59.6},{"date":"2018-10-18","close":58.84},{"date":"2018-10-19","close":60.12},{"date":"2018-10-22","close":60.06},{"date":"2018-10-23","close":59.37},{"date":"2018-10-24","close":53.89},{"date":"2018-10-25","close":55.01},{"date":"2018-10-26","close":54.06},{"date":"2018-10-29","close":54.38},{"date":"2018-10-30","close":57.74},{"date":"2018-10-31","close":58.58},{"date":"2018-11-01","close":60.4},{"date":"2018-11-02","close":58.98},{"date":"2018-11-05","close":61.86},{"date":"2018-11-06","close":61.05},{"date":"2018-11-07","close":60.35},{"date":"2018-11-08","close":60.0},{"date":"2018-11-09","close":59.76},{"date":"2018-11-12","close":59.59},{"date":"2018-11-13","close":59.72},{"date":"2018-11-14","close":60.23},{"date":"2018-11-15","close":59.97},{"date":"2018-11-16","close":58.89},{"date":"2018-11-19","close":58.68},{"date":"2018-11-20","close":57.2},{"date":"2018-11-21","close":58.47},{"date":"2018-11-23","close":58.21},{"date":"2018-11-26","close":59.05},{"date":"2018-11-27","close":59.92},{"date":"2018-11-28","close":60.31},{"date":"2018-11-29","close":60.14},{"date":"2018-11-30","close":59.86},{"date":"2018-12-03","close":58.27},{"date":"2018-12-04","close":57.06},{"date":"2018-12-06","close":58.18},{"date":"2018-12-07","close":58.06},{"date":"2018-12-10","close":57.67},{"date":"2018-12-11","close":58.16},{"date":"2018-12-12","close":58.91},{"date":"2018-12-13","close":55.99},{"date":"2018-12-14","close":56.57},{"date":"2018-12-17","close":55.25},{"date":"2018-12-18","close":54.34},{"date":"2018-12-19","close":54.06},{"date":"2018-12-20","close":52.98},{"date":"2018-12-21","close":52.23},{"date":"2018-12-24","close":51.76},{"date":"2018-12-26","close":53.87},{"date":"2018-12-27","close":54.55},{"date":"2018-12-28","close":54.72},{"date":"2018-12-31","close":54.88},{"date":"2019-01-02","close":56.64},{"date":"2019-01-03","close":56.4},{"date":"2019-01-04","close":57.17},{"date":"2019-01-07","close":58.51},{"date":"2019-01-08","close":60.19},{"date":"2019-01-09","close":60.38},{"date":"2019-01-10","close":62.41},{"date":"2019-01-11","close":62.15},{"date":"2019-01-14","close":62.04},{"date":"2019-01-15","close":62.91},{"date":"2019-01-16","close":63.0},{"date":"2019-01-17","close":63.52},{"date":"2019-01-18","close":63.84},{"date":"2019-01-22","close":61.53},{"date":"2019-01-23","close":63.19},{"date":"2019-01-24","close":64.16},{"date":"2019-01-25","close":64.76},{"date":"2019-01-28","close":64.34},{"date":"2019-01-29","close":64.61},{"date":"2019-01-30","close":62.02},{"date":"2019-01-31","close":62.94},{"date":"2019-02-01","close":62.42},{"date":"2019-02-04","close":63.0},{"date":"2019-02-05","close":63.9},{"date":"2019-02-06","close":62.81},{"date":"2019-02-07","close":62.15},{"date":"2019-02-08","close":62.15},{"date":"2019-02-11","close":61.64},{"date":"2019-02-12","close":61.16},{"date":"2019-02-13","close":62.75},{"date":"2019-02-14","close":63.04},{"date":"2019-02-15","close":64.46},{"date":"2019-02-19","close":64.11},{"date":"2019-02-20","close":64.51},{"date":"2019-02-21","close":63.74},{"date":"2019-02-22","close":63.76},{"date":"2019-02-25","close":63.23},{"date":"2019-02-26","close":62.45},{"date":"2019-02-27","close":63.58},{"date":"2019-02-28","close":65.71},{"date":"2019-03-01","close":66.39},{"date":"2019-03-04","close":62.38},{"date":"2019-03-05","close":62.84},{"date":"2019-03-06","close":63.1},{"date":"2019-03-07","close":62.04},{"date":"2019-03-08","close":62.39},{"date":"2019-03-11","close":61.25},{"date":"2019-03-12","close":61.94},{"date":"2019-03-13","close":58.98},{"date":"2019-03-14","close":59.75},{"date":"2019-03-15","close":59.49},{"date":"2019-03-18","close":59.06},{"date":"2019-03-19","close":57.79},{"date":"2019-03-20","close":56.73},{"date":"2019-03-21","close":57.47},{"date":"2019-03-22","close":56.32},{"date":"2019-03-25","close":55.97},{"date":"2019-03-26","close":57.0},{"date":"2019-03-27","close":56.91},{"date":"2019-03-28","close":56.91},{"date":"2019-03-29","close":56.76},{"date":"2019-04-01","close":57.33},{"date":"2019-04-02","close":56.95},{"date":"2019-04-03","close":57.47},{"date":"2019-04-04","close":57.93},{"date":"2019-04-05","close":58.25},{"date":"2019-04-08","close":58.78},{"date":"2019-04-09","close":58.96},{"date":"2019-04-10","close":59.61},{"date":"2019-04-11","close":59.64},{"date":"2019-04-12","close":60.05},{"date":"2019-04-15","close":60.27},{"date":"2019-04-16","close":60.08},{"date":"2019-04-17","close":60.73},{"date":"2019-04-18","close":60.49},{"date":"2019-04-22","close":58.61},{"date":"2019-04-23","close":58.65},{"date":"2019-04-24","close":59.33},{"date":"2019-04-25","close":58.66},{"date":"2019-04-26","close":59.77},{"date":"2019-04-29","close":60.33},{"date":"2019-04-30","close":58.41},{"date":"2019-05-01","close":58.9},{"date":"2019-05-02","close":57.36},{"date":"2019-05-03","close":56.26},{"date":"2019-05-06","close":57.15},{"date":"2019-05-07","close":56.22},{"date":"2019-05-08","close":55.96},{"date":"2019-05-09","close":55.62},{"date":"2019-05-10","close":55.82},{"date":"2019-05-13","close":54.39},{"date":"2019-05-14","close":54.05},{"date":"2019-05-15","close":54.34},{"date":"2019-05-16","close":55.05},{"date":"2019-05-17","close":55.45},{"date":"2019-05-20","close":55.37},{"date":"2019-05-21","close":55.3},{"date":"2019-05-22","close":55.05},{"date":"2019-05-23","close":54.43},{"date":"2019-05-24","close":54.46},{"date":"2019-05-28","close":54.25},{"date":"2019-05-29","close":52.83},{"date":"2019-05-30","close":53.56},{"date":"2019-05-31","close":52.77},{"date":"2019-06-03","close":54.38},{"date":"2019-06-04","close":55.29},{"date":"2019-06-05","close":54.6},{"date":"2019-06-06","close":54.82},{"date":"2019-06-07","close":55.24},{"date":"2019-06-10","close":54.63},{"date":"2019-06-11","close":54.59},{"date":"2019-06-12","close":54.42},{"date":"2019-06-13","close":55.3},{"date":"2019-06-14","close":54.78},{"date":"2019-06-17","close":55.08},{"date":"2019-06-18","close":55.03},{"date":"2019-06-19","close":55.95},{"date":"2019-06-20","close":55.78},{"date":"2019-06-21","close":56.03},{"date":"2019-06-24","close":55.0},{"date":"2019-06-25","close":54.18},{"date":"2019-06-26","close":53.82},{"date":"2019-06-27","close":54.0},{"date":"2019-06-28","close":54.49},{"date":"2019-07-01","close":54.8},{"date":"2019-07-02","close":55.06},{"date":"2019-07-03","close":55.48},{"date":"2019-07-05","close":56.16},{"date":"2019-07-08","close":55.88},{"date":"2019-07-09","close":55.95},{"date":"2019-07-10","close":55.96},{"date":"2019-07-11","close":56.42},{"date":"2019-07-12","close":56.7},{"date":"2019-07-15","close":56.18},{"date":"2019-07-16","close":56.17},{"date":"2019-07-17","close":55.17},{"date":"2019-07-18","close":54.6},{"date":"2019-07-19","close":54.3},{"date":"2019-07-22","close":52.36},{"date":"2019-07-23","close":52.06},{"date":"2019-07-24","close":52.51},{"date":"2019-07-25","close":52.57},{"date":"2019-07-26","close":52.81},{"date":"2019-07-29","close":52.87},{"date":"2019-07-30","close":54.57},{"date":"2019-07-31","close":53.38},{"date":"2019-08-01","close":53.46},{"date":"2019-08-02","close":53.18},{"date":"2019-08-05","close":52.43},{"date":"2019-08-06","close":52.25},{"date":"2019-08-07","close":52.22},{"date":"2019-08-08","close":53.47},{"date":"2019-08-09","close":52.41},{"date":"2019-08-12","close":50.88},{"date":"2019-08-13","close":51.17},{"date":"2019-08-14","close":49.72},{"date":"2019-08-15","close":49.58},{"date":"2019-08-16","close":50.16},{"date":"2019-08-19","close":50.43},{"date":"2019-08-20","close":49.49},{"date":"2019-08-21","close":49.66},{"date":"2019-08-22","close":50.23},{"date":"2019-08-23","close":49.09},{"date":"2019-08-26","close":49.11},{"date":"2019-08-27","close":48.2},{"date":"2019-08-28","close":47.9},{"date":"2019-08-29","close":48.64},{"date":"2019-08-30","close":48.5},{"date":"2019-09-03","close":46.74},{"date":"2019-09-04","close":47.23},{"date":"2019-09-05","close":48.94},{"date":"2019-09-06","close":48.72},{"date":"2019-09-09","close":49.16},{"date":"2019-09-10","close":51.05},{"date":"2019-09-11","close":52.45},{"date":"2019-09-12","close":50.61},{"date":"2019-09-13","close":50.85},{"date":"2019-09-16","close":51.31},{"date":"2019-09-17","close":50.56},{"date":"2019-09-18","close":50.92},{"date":"2019-09-19","close":49.08},{"date":"2019-09-20","close":49.27},{"date":"2019-09-23","close":49.21},{"date":"2019-09-24","close":47.4},{"date":"2019-09-25","close":48.04},{"date":"2019-09-26","close":47.4},{"date":"2019-09-27","close":48.14},{"date":"2019-09-30","close":49.16},{"date":"2019-10-01","close":48.64},{"date":"2019-10-02","close":47.94},{"date":"2019-10-03","close":48.14},{"date":"2019-10-04","close":48.4},{"date":"2019-10-07","close":48.67},{"date":"2019-10-08","close":46.93},{"date":"2019-10-09","close":47.3},{"date":"2019-10-10","close":47.5},{"date":"2019-10-11","close":48.4},{"date":"2019-10-14","close":47.24},{"date":"2019-10-15","close":47.25},{"date":"2019-10-16","close":47.52},{"date":"2019-10-17","close":47.88},{"date":"2019-10-18","close":47.52},{"date":"2019-10-21","close":47.58},{"date":"2019-10-22","close":48.33},{"date":"2019-10-23","close":47.67},{"date":"2019-10-24","close":45.34},{"date":"2019-10-25","close":46.74},{"date":"2019-10-28","close":46.8},{"date":"2019-10-29","close":44.96},{"date":"2019-10-30","close":43.85},{"date":"2019-10-31","close":43.55},{"date":"2019-11-01","close":43.08},{"date":"2019-11-04","close":41.4},{"date":"2019-11-05","close":40.87},{"date":"2019-11-06","close":40.67},{"date":"2019-11-07","close":41.5},{"date":"2019-11-08","close":41.41},{"date":"2019-11-11","close":41.75},{"date":"2019-11-12","close":40.53},{"date":"2019-11-13","close":39.24},{"date":"2019-11-14","close":39.62},{"date":"2019-11-15","close":39.65},{"date":"2019-11-18","close":40.06},{"date":"2019-11-19","close":40.25},{"date":"2019-11-20","close":38.83},{"date":"2019-11-21","close":38.62},{"date":"2019-11-22","close":39.82},{"date":"2019-11-25","close":38.76},{"date":"2019-11-26","close":38.37},{"date":"2019-11-27","close":38.9},{"date":"2019-11-29","close":38.43},{"date":"2019-12-02","close":37.47},{"date":"2019-12-03","close":36.87},{"date":"2019-12-04","close":37.69},{"date":"2019-12-05","close":37.87},{"date":"2019-12-06","close":38.23},{"date":"2019-12-09","close":38.02},{"date":"2019-12-10","close":35.91},{"date":"2019-12-11","close":36.86},{"date":"2019-12-12","close":37.46},{"date":"2019-12-13","close":37.39},{"date":"2019-12-16","close":37.25},{"date":"2019-12-17","close":37.07},{"date":"2019-12-18","close":38.09},{"date":"2019-12-19","close":38.82},{"date":"2019-12-20","close":39.47},{"date":"2019-12-23","close":39.57},{"date":"2019-12-24","close":39.45},{"date":"2019-12-26","close":39.8},{"date":"2019-12-27","close":39.54},{"date":"2019-12-30","close":39.41},{"date":"2019-12-31","close":39.5},{"date":"2020-01-02","close":39.15},{"date":"2020-01-03","close":39.36},{"date":"2020-01-06","close":40.32},{"date":"2020-01-07","close":41.03},{"date":"2020-01-08","close":40.69},{"date":"2020-01-09","close":40.02},{"date":"2020-01-10","close":39.69},{"date":"2020-01-13","close":40.73},{"date":"2020-01-14","close":41.35},{"date":"2020-01-15","close":40.75},{"date":"2020-01-16","close":41.36},{"date":"2020-01-17","close":42.25},{"date":"2020-01-21","close":42.35},{"date":"2020-01-22","close":41.21},{"date":"2020-01-23","close":38.85},{"date":"2020-01-24","close":38.25},{"date":"2020-01-27","close":37.72},{"date":"2020-01-28","close":38.18},{"date":"2020-01-29","close":37.23},{"date":"2020-01-30","close":37.6},{"date":"2020-01-31","close":36.59},{"date":"2020-02-03","close":36.56},{"date":"2020-02-04","close":37.42},{"date":"2020-02-05","close":38.68},{"date":"2020-02-06","close":37.99},{"date":"2020-02-07","close":37.69},{"date":"2020-02-10","close":37.4},{"date":"2020-02-11","close":38.0},{"date":"2020-02-12","close":38.24},{"date":"2020-02-13","close":38.04},{"date":"2020-02-14","close":37.79},{"date":"2020-02-18","close":37.29},{"date":"2020-02-19","close":37.33},{"date":"2020-02-20","close":36.3},{"date":"2020-02-21","close":35.05},{"date":"2020-02-24","close":34.26},{"date":"2020-02-25","close":33.06},{"date":"2020-02-26","close":30.45},{"date":"2020-02-27","close":28.3},{"date":"2020-02-28","close":31.0},{"date":"2020-03-02","close":31.07},{"date":"2020-03-03","close":30.01},{"date":"2020-03-04","close":28.98},{"date":"2020-03-05","close":27.35},{"date":"2020-03-06","close":27.33},{"date":"2020-03-09","close":26.01},{"date":"2020-03-10","close":27.8},{"date":"2020-03-11","close":27.25},{"date":"2020-03-12","close":25.35},{"date":"2020-03-13","close":27.94},{"date":"2020-03-16","close":28.06},{"date":"2020-03-17","close":25.85},{"date":"2020-03-18","close":25.77},{"date":"2020-03-19","close":27.93},{"date":"2020-03-20","close":24.73},{"date":"2020-03-23","close":22.29},{"date":"2020-03-24","close":25.67},{"date":"2020-03-25","close":24.76},{"date":"2020-03-26","close":25.85},{"date":"2020-03-27","close":24.83},{"date":"2020-03-30","close":26.18},{"date":"2020-03-31","close":24.31},{"date":"2020-04-01","close":22.44},{"date":"2020-04-02","close":22.3},{"date":"2020-04-03","close":20.58},{"date":"2020-04-06","close":22.65},{"date":"2020-04-07","close":23.35},{"date":"2020-04-08","close":24.46},{"date":"2020-04-09","close":24.5},{"date":"2020-04-13","close":24.5},{"date":"2020-04-14","close":24.07},{"date":"2020-04-15","close":23.1},{"date":"2020-04-16","close":23.2},{"date":"2020-04-17","close":24.37},{"date":"2020-04-20","close":24.08},{"date":"2020-04-21","close":22.67},{"date":"2020-04-22","close":21.48},{"date":"2020-04-23","close":21.49},{"date":"2020-04-24","close":21.19},{"date":"2020-04-27","close":23.61},{"date":"2020-04-28","close":24.76},{"date":"2020-04-29","close":26.67},{"date":"2020-04-30","close":23.85},{"date":"2020-05-01","close":24.04},{"date":"2020-05-04","close":23.9},{"date":"2020-05-05","close":22.87},{"date":"2020-05-06","close":24.01},{"date":"2020-05-07","close":24.12},{"date":"2020-05-08","close":26.03},{"date":"2020-05-11","close":25.34},{"date":"2020-05-12","close":28.34},{"date":"2020-05-13","close":26.14},{"date":"2020-05-14","close":27.85},{"date":"2020-05-15","close":27.58},{"date":"2020-05-18","close":27.89},{"date":"2020-05-19","close":28.45},{"date":"2020-05-20","close":30.26},{"date":"2020-05-21","close":30.71},{"date":"2020-05-22","close":29.16},{"date":"2020-05-26","close":29.91},{"date":"2020-05-27","close":30.02},{"date":"2020-05-28","close":28.61},{"date":"2020-05-29","close":28.27},{"date":"2020-06-01","close":29.89},{"date":"2020-06-02","close":29.57},{"date":"2020-06-03","close":31.8},{"date":"2020-06-04","close":32.16},{"date":"2020-06-05","close":33.31},{"date":"2020-06-08","close":34.23},{"date":"2020-06-09","close":31.34},{"date":"2020-06-10","close":29.88},{"date":"2020-06-11","close":28.33},{"date":"2020-06-12","close":27.89},{"date":"2020-06-15","close":29.35},{"date":"2020-06-16","close":27.76},{"date":"2020-06-17","close":26.49},{"date":"2020-06-18","close":27.02},{"date":"2020-06-19","close":26.62},{"date":"2020-06-22","close":26.93},{"date":"2020-06-23","close":26.38},{"date":"2020-06-24","close":25.15},{"date":"2020-06-25","close":24.4},{"date":"2020-06-26","close":22.64},{"date":"2020-06-29","close":23.42},{"date":"2020-06-30","close":23.39},{"date":"2020-07-01","close":23.41},{"date":"2020-07-02","close":23.16},{"date":"2020-07-06","close":23.22},{"date":"2020-07-07","close":22.59},{"date":"2020-07-08","close":21.92},{"date":"2020-07-09","close":23.36},{"date":"2020-07-10","close":24.35},{"date":"2020-07-13","close":24.71},{"date":"2020-07-14","close":24.56},{"date":"2020-07-15","close":25.6},{"date":"2020-07-16","close":26.32},{"date":"2020-07-17","close":24.92},{"date":"2020-07-20","close":24.24},{"date":"2020-07-21","close":24.48},{"date":"2020-07-22","close":24.59},{"date":"2020-07-23","close":24.9},{"date":"2020-07-24","close":24.87},{"date":"2020-07-27","close":24.18},{"date":"2020-07-28","close":24.11},{"date":"2020-07-29","close":23.41},{"date":"2020-07-30","close":23.44},{"date":"2020-07-31","close":23.1},{"date":"2020-08-03","close":23.93},{"date":"2020-08-04","close":24.43},{"date":"2020-08-05","close":22.69},{"date":"2020-08-06","close":23.55},{"date":"2020-08-07","close":23.6},{"date":"2020-08-10","close":23.98},{"date":"2020-08-11","close":25.33},{"date":"2020-08-12","close":25.02},{"date":"2020-08-13","close":24.89},{"date":"2020-08-14","close":25.2},{"date":"2020-08-17","close":24.63},{"date":"2020-08-18","close":24.43},{"date":"2020-08-19","close":24.74},{"date":"2020-08-20","close":24.31},{"date":"2020-08-21","close":24.51},{"date":"2020-08-24","close":25.56},{"date":"2020-08-25","close":25.2},{"date":"2020-08-26","close":25.04},{"date":"2020-08-27","close":25.16},{"date":"2020-08-28","close":25.39},{"date":"2020-08-31","close":24.29},{"date":"2020-09-01","close":22.9},{"date":"2020-09-02","close":22.81},{"date":"2020-09-03","close":22.29},{"date":"2020-09-04","close":23.21},{"date":"2020-09-08","close":22.43},{"date":"2020-09-09","close":22.25},{"date":"2020-09-10","close":21.22},{"date":"2020-09-11","close":20.86},{"date":"2020-09-14","close":22.5},{"date":"2020-09-15","close":20.77},{"date":"2020-09-16","close":25.18},{"date":"2020-09-17","close":25.28},{"date":"2020-09-18","close":24.98},{"date":"2020-09-21","close":24.51},{"date":"2020-09-22","close":24.49},{"date":"2020-09-23","close":23.8},{"date":"2020-09-24","close":23.66},{"date":"2020-09-25","close":24.19},{"date":"2020-09-28","close":24.72},{"date":"2020-09-29","close":24.6},{"date":"2020-09-30","close":24.71},{"date":"2020-10-01","close":24.26},{"date":"2020-10-02","close":24.05},{"date":"2020-10-05","close":23.69},{"date":"2020-10-06","close":23.63},{"date":"2020-10-07","close":23.89},{"date":"2020-10-08","close":24.0},{"date":"2020-10-09","close":23.75},{"date":"2020-10-12","close":24.58},{"date":"2020-10-13","close":24.45},{"date":"2020-10-14","close":23.74},{"date":"2020-10-15","close":22.62},{"date":"2020-10-16","close":23.28},{"date":"2020-10-19","close":23.0},{"date":"2020-10-20","close":23.14},{"date":"2020-10-21","close":24.51},{"date":"2020-10-22","close":23.91},{"date":"2020-10-23","close":23.36},{"date":"2020-10-26","close":22.76},{"date":"2020-10-27","close":21.99},{"date":"2020-10-28","close":20.97},{"date":"2020-10-29","close":21.31},{"date":"2020-10-30","close":21.25},{"date":"2020-11-02","close":22.63},{"date":"2020-11-03","close":23.02},{"date":"2020-11-04","close":23.26},{"date":"2020-11-05","close":23.73},{"date":"2020-11-06","close":23.89},{"date":"2020-11-09","close":24.97},{"date":"2020-11-10","close":26.34},{"date":"2020-11-11","close":25.55},{"date":"2020-11-12","close":24.86},{"date":"2020-11-13","close":26.36},{"date":"2020-11-16","close":28.39},{"date":"2020-11-17","close":29.53},{"date":"2020-11-18","close":28.98},{"date":"2020-11-19","close":29.0},{"date":"2020-11-20","close":30.12},{"date":"2020-11-23","close":31.32},{"date":"2020-11-24","close":32.99},{"date":"2020-11-25","close":33.15},{"date":"2020-11-27","close":34.11},{"date":"2020-11-30","close":32.97},{"date":"2020-12-01","close":32.36},{"date":"2020-12-02","close":32.42},{"date":"2020-12-03","close":32.4},{"date":"2020-12-04","close":33.03},{"date":"2020-12-07","close":32.11},{"date":"2020-12-08","close":31.07},{"date":"2020-12-09","close":32.39},{"date":"2020-12-10","close":32.73},{"date":"2020-12-11","close":32.18},{"date":"2020-12-14","close":32.31},{"date":"2020-12-15","close":32.85},{"date":"2020-12-16","close":31.96},{"date":"2020-12-17","close":32.4},{"date":"2020-12-18","close":32.07},{"date":"2020-12-21","close":31.69},{"date":"2020-12-22","close":31.51},{"date":"2020-12-23","close":33.74},{"date":"2020-12-24","close":32.93},{"date":"2020-12-28","close":34.2},{"date":"2020-12-29","close":34.89},{"date":"2020-12-30","close":35.47},{"date":"2020-12-31","close":35.77},{"date":"2021-01-04","close":35.6},{"date":"2021-01-05","close":36.14},{"date":"2021-01-06","close":37.99},{"date":"2021-01-07","close":38.65},{"date":"2021-01-08","close":39.18},{"date":"2021-01-11","close":39.99},{"date":"2021-01-12","close":41.11},{"date":"2021-01-13","close":41.49},{"date":"2021-01-14","close":42.95},{"date":"2021-01-15","close":42.05},{"date":"2021-01-19","close":43.69},{"date":"2021-01-20","close":43.0},{"date":"2021-01-21","close":43.09},{"date":"2021-01-22","close":49.38},{"date":"2021-01-25","close":54.41},{"date":"2021-01-26","close":59.83},{"date":"2021-01-27","close":48.27},{"date":"2021-01-28","close":47.74},{"date":"2021-01-29","close":49.42},{"date":"2021-02-01","close":51.67},{"date":"2021-02-02","close":45.79},{"date":"2021-02-03","close":47.0},{"date":"2021-02-04","close":44.81},{"date":"2021-02-05","close":46.87},{"date":"2021-02-08","close":47.22},{"date":"2021-02-09","close":46.45},{"date":"2021-02-10","close":47.44},{"date":"2021-02-11","close":47.18},{"date":"2021-02-12","close":49.55},{"date":"2021-02-16","close":49.86},{"date":"2021-02-17","close":51.16},{"date":"2021-02-18","close":50.48},{"date":"2021-02-19","close":50.27},{"date":"2021-02-22","close":53.85},{"date":"2021-02-23","close":51.92},{"date":"2021-02-24","close":54.31},{"date":"2021-02-25","close":53.07},{"date":"2021-02-26","close":65.59},{"date":"2021-03-01","close":71.13},{"date":"2021-03-02","close":67.14},{"date":"2021-03-03","close":68.74},{"date":"2021-03-04","close":68.15},{"date":"2021-03-05","close":69.07},{"date":"2021-03-08","close":74.37},{"date":"2021-03-09","close":71.28},{"date":"2021-03-10","close":71.33},{"date":"2021-03-11","close":73.6},{"date":"2021-03-12","close":78.63},{"date":"2021-03-15","close":76.17},{"date":"2021-03-16","close":76.31},{"date":"2021-03-17","close":72.57},{"date":"2021-03-18","close":70.01},{"date":"2021-03-19","close":69.27},{"date":"2021-03-22","close":69.19},{"date":"2021-03-23","close":64.74},{"date":"2021-03-24","close":60.51},{"date":"2021-03-25","close":60.87},{"date":"2021-03-26","close":54.01},{"date":"2021-03-29","close":52.5},{"date":"2021-03-30","close":53.76},{"date":"2021-03-31","close":53.16},{"date":"2021-04-01","close":53.56},{"date":"2021-04-05","close":51.8},{"date":"2021-04-06","close":53.67},{"date":"2021-04-07","close":52.19},{"date":"2021-04-08","close":51.48},{"date":"2021-04-09","close":51.62},{"date":"2021-04-12","close":51.74},{"date":"2021-04-13","close":52.39},{"date":"2021-04-14","close":53.08},{"date":"2021-04-15","close":51.64},{"date":"2021-04-16","close":52.86},{"date":"2021-04-19","close":52.29},{"date":"2021-04-20","close":51.31},{"date":"2021-04-21","close":52.06},{"date":"2021-04-22","close":52.0},{"date":"2021-04-23","close":52.54},{"date":"2021-04-26","close":52.31},{"date":"2021-04-27","close":53.0},{"date":"2021-04-28","close":52.73},{"date":"2021-04-29","close":51.15},{"date":"2021-04-30","close":50.28},{"date":"2021-05-03","close":47.94},{"date":"2021-05-04","close":47.06},{"date":"2021-05-05","close":45.15},{"date":"2021-05-06","close":45.55},{"date":"2021-05-07","close":47.22},{"date":"2021-05-10","close":47.26},{"date":"2021-05-11","close":47.91},{"date":"2021-05-12","close":46.08},{"date":"2021-05-13","close":47.45},{"date":"2021-05-14","close":49.22},{"date":"2021-05-17","close":47.53},{"date":"2021-05-18","close":48.01},{"date":"2021-05-19","close":49.02},{"date":"2021-05-20","close":49.93},{"date":"2021-05-21","close":50.97},{"date":"2021-05-24","close":50.42},{"date":"2021-05-25","close":49.89},{"date":"2021-05-26","close":51.73},{"date":"2021-05-27","close":53.31},{"date":"2021-05-28","close":53.68},{"date":"2021-06-01","close":54.25},{"date":"2021-06-02","close":55.32},{"date":"2021-06-03","close":56.77},{"date":"2021-06-04","close":66.8},{"date":"2021-06-07","close":70.0},{"date":"2021-06-08","close":71.43},{"date":"2021-06-09","close":66.16},{"date":"2021-06-10","close":63.05},{"date":"2021-06-11","close":64.97},{"date":"2021-06-14","close":65.1},{"date":"2021-06-15","close":63.35},{"date":"2021-06-16","close":64.43},{"date":"2021-06-17","close":61.62},{"date":"2021-06-18","close":61.44},{"date":"2021-06-21","close":61.26},{"date":"2021-06-22","close":62.78},{"date":"2021-06-23","close":64.31},{"date":"2021-06-24","close":64.96},{"date":"2021-06-25","close":65.15},{"date":"2021-06-28","close":66.73},{"date":"2021-06-29","close":66.73},{"date":"2021-06-30","close":66.8},{"date":"2021-07-01","close":65.99},{"date":"2021-07-02","close":66.86},{"date":"2021-07-06","close":61.84},{"date":"2021-07-07","close":60.97},{"date":"2021-07-08","close":58.86},{"date":"2021-07-09","close":60.92},{"date":"2021-07-12","close":62.71},{"date":"2021-07-13","close":58.98},{"date":"2021-07-14","close":57.48},{"date":"2021-07-15","close":55.54},{"date":"2021-07-16","close":55.01},{"date":"2021-07-19","close":53.07},{"date":"2021-07-20","close":54.36},{"date":"2021-07-21","close":56.54},{"date":"2021-07-22","close":53.43},{"date":"2021-07-23","close":52.23},{"date":"2021-07-26","close":54.65},{"date":"2021-07-27","close":53.14},{"date":"2021-07-28","close":52.6},{"date":"2021-07-29","close":51.63},{"date":"2021-07-30","close":50.04},{"date":"2021-08-02","close":50.02},{"date":"2021-08-03","close":47.96},{"date":"2021-08-04","close":48.05},{"date":"2021-08-05","close":49.53},{"date":"2021-08-06","close":52.71},{"date":"2021-08-09","close":52.9},{"date":"2021-08-10","close":54.34},{"date":"2021-08-11","close":55.46},{"date":"2021-08-12","close":52.56},{"date":"2021-08-13","close":51.41},{"date":"2021-08-16","close":51.24},{"date":"2021-08-17","close":49.97},{"date":"2021-08-18","close":49.0},{"date":"2021-08-19","close":47.33},{"date":"2021-08-20","close":48.06},{"date":"2021-08-23","close":49.33},{"date":"2021-08-24","close":48.7},{"date":"2021-08-25","close":47.16},{"date":"2021-08-26","close":46.58},{"date":"2021-08-27","close":48.24},{"date":"2021-08-30","close":47.69},{"date":"2021-08-31","close":47.53},{"date":"2021-09-01","close":47.28},{"date":"2021-09-02","close":46.96},{"date":"2021-09-03","close":45.53},{"date":"2021-09-07","close":44.59},{"date":"2021-09-08","close":44.2},{"date":"2021-09-09","close":46.49},{"date":"2021-09-10","close":45.86},{"date":"2021-09-13","close":46.98},{"date":"2021-09-14","close":46.56},{"date":"2021-09-15","close":47.42},{"date":"2021-09-16","close":47.29},{"date":"2021-09-17","close":47.68},{"date":"2021-09-20","close":46.38},{"date":"2021-09-21","close":45.21},{"date":"2021-09-22","close":45.83},{"date":"2021-09-23","close":46.64},{"date":"2021-09-24","close":47.29},{"date":"2021-09-27","close":47.92},{"date":"2021-09-28","close":48.14},{"date":"2021-09-29","close":47.33},{"date":"2021-09-30","close":46.59},{"date":"2021-10-01","close":47.34},{"date":"2021-10-04","close":46.36},{"date":"2021-10-05","close":45.98},{"date":"2021-10-06","close":45.19},{"date":"2021-10-07","close":45.85},{"date":"2021-10-08","close":45.91},{"date":"2021-10-11","close":45.2},{"date":"2021-10-12","close":45.26},{"date":"2021-10-13","close":46.16},{"date":"2021-10-14","close":47.21},{"date":"2021-10-15","close":45.2},{"date":"2021-10-18","close":44.66},{"date":"2021-10-19","close":45.35},{"date":"2021-10-20","close":46.09},{"date":"2021-10-21","close":44.5},{"date":"2021-10-22","close":43.15},{"date":"2021-10-25","close":42.6},{"date":"2021-10-26","close":41.47},{"date":"2021-10-27","close":39.83},{"date":"2021-10-28","close":40.62},{"date":"2021-10-29","close":39.79},{"date":"2021-11-01","close":41.27},{"date":"2021-11-02","close":42.13},{"date":"2021-11-03","close":43.16},{"date":"2021-11-04","close":42.97},{"date":"2021-11-05","close":49.1},{"date":"2021-11-08","close":48.71},{"date":"2021-11-09","close":48.72},{"date":"2021-11-10","close":47.21},{"date":"2021-11-11","close":47.05},{"date":"2021-11-12","close":46.69},{"date":"2021-11-15","close":48.61},{"date":"2021-11-16","close":46.85},{"date":"2021-11-17","close":45.73},{"date":"2021-11-18","close":44.35},{"date":"2021-11-19","close":43.37},{"date":"2021-11-22","close":44.25},{"date":"2021-11-23","close":41.83},{"date":"2021-11-24","close":41.22},{"date":"2021-11-26","close":39.26},{"date":"2021-11-29","close":39.51},{"date":"2021-11-30","close":38.61},{"date":"2021-12-01","close":35.44},{"date":"2021-12-02","close":37.04},{"date":"2021-12-03","close":38.55},{"date":"2021-12-06","close":39.75},{"date":"2021-12-07","close":40.79},{"date":"2021-12-08","close":39.99},{"date":"2021-12-09","close":38.84},{"date":"2021-12-10","close":39.07},{"date":"2021-12-13","close":37.09},{"date":"2021-12-14","close":35.39},{"date":"2021-12-15","close":34.33},{"date":"2021-12-16","close":34.08},{"date":"2021-12-17","close":35.31},{"date":"2021-12-20","close":33.5},{"date":"2021-12-21","close":35.07},{"date":"2021-12-22","close":34.77},{"date":"2021-12-23","close":35.92},{"date":"2021-12-27","close":35.19},{"date":"2021-12-28","close":35.05},{"date":"2021-12-29","close":34.45},{"date":"2021-12-30","close":35.68},{"date":"2021-12-31","close":34.44},{"date":"2022-01-03","close":37.2},{"date":"2022-01-04","close":39.19},{"date":"2022-01-05","close":38.39},{"date":"2022-01-06","close":37.91},{"date":"2022-01-07","close":40.62},{"date":"2022-01-10","close":41.39},{"date":"2022-01-11","close":41.71},{"date":"2022-01-12","close":41.22},{"date":"2022-01-13","close":41.96},{"date":"2022-01-14","close":42.2},{"date":"2022-01-18","close":40.56},{"date":"2022-01-19","close":40.0},{"date":"2022-01-20","close":38.94},{"date":"2022-01-21","close":35.97},{"date":"2022-01-24","close":37.27},{"date":"2022-01-25","close":38.73},{"date":"2022-01-26","close":38.27},{"date":"2022-01-27","close":38.56},{"date":"2022-01-28","close":40.16},{"date":"2022-01-31","close":42.63},{"date":"2022-02-01","close":42.02},{"date":"2022-02-02","close":41.2},{"date":"2022-02-03","close":40.51},{"date":"2022-02-04","close":40.12},{"date":"2022-02-07","close":39.69},{"date":"2022-02-08","close":41.5},{"date":"2022-02-09","close":42.77},{"date":"2022-02-10","close":42.98},{"date":"2022-02-11","close":43.36},{"date":"2022-02-14","close":42.33},{"date":"2022-02-15","close":44.66},{"date":"2022-02-16","close":37.95},{"date":"2022-02-17","close":37.41},{"date":"2022-02-18","close":38.5},{"date":"2022-02-22","close":37.57},{"date":"2022-02-23","close":40.03},{"date":"2022-02-24","close":41.06},{"date":"2022-02-25","close":40.86},{"date":"2022-02-28","close":41.45},{"date":"2022-03-01","close":41.25},{"date":"2022-03-02","close":43.44},{"date":"2022-03-03","close":42.5},{"date":"2022-03-04","close":41.83},{"date":"2022-03-07","close":39.96},{"date":"2022-03-08","close":38.85},{"date":"2022-03-09","close":38.89},{"date":"2022-03-10","close":39.72},{"date":"2022-03-11","close":38.5},{"date":"2022-03-14","close":41.19},{"date":"2022-03-15","close":38.81},{"date":"2022-03-16","close":39.85},{"date":"2022-03-17","close":40.34},{"date":"2022-03-18","close":40.5},{"date":"2022-03-21","close":38.98},{"date":"2022-03-22","close":39.79},{"date":"2022-03-23","close":40.32},{"date":"2022-03-24","close":41.43},{"date":"2022-03-25","close":42.35},{"date":"2022-03-28","close":41.59},{"date":"2022-03-29","close":43.19},{"date":"2022-03-30","close":42.69},{"date":"2022-03-31","close":40.63},{"date":"2022-04-01","close":41.22},{"date":"2022-04-04","close":42.05},{"date":"2022-04-05","close":39.38},{"date":"2022-04-06","close":38.57},{"date":"2022-04-07","close":37.58},{"date":"2022-04-08","close":38.06},{"date":"2022-04-11","close":38.17},{"date":"2022-04-12","close":38.41},{"date":"2022-04-13","close":38.92},{"date":"2022-04-14","close":38.05},{"date":"2022-04-18","close":37.69},{"date":"2022-04-19","close":39.85},{"date":"2022-04-20","close":38.12},{"date":"2022-04-21","close":36.81},{"date":"2022-04-22","close":35.48},{"date":"2022-04-25","close":35.79},{"date":"2022-04-26","close":34.0},{"date":"2022-04-27","close":32.8},{"date":"2022-04-28","close":33.44},{"date":"2022-04-29","close":32.63},{"date":"2022-05-02","close":33.34},{"date":"2022-05-03","close":33.65},{"date":"2022-05-04","close":35.07},{"date":"2022-05-05","close":32.95},{"date":"2022-05-06","close":32.45},{"date":"2022-05-09","close":31.41},{"date":"2022-05-10","close":32.4},{"date":"2022-05-11","close":31.83},{"date":"2022-05-12","close":33.94},{"date":"2022-05-13","close":35.24},{"date":"2022-05-16","close":35.86},{"date":"2022-05-17","close":40.39},{"date":"2022-05-18","close":41.07},{"date":"2022-05-19","close":41.81},{"date":"2022-05-20","close":40.54},{"date":"2022-05-23","close":40.21},{"date":"2022-05-24","close":38.51},{"date":"2022-05-25","close":39.94},{"date":"2022-05-26","close":38.94},{"date":"2022-05-27","close":39.53},{"date":"2022-05-31","close":39.26},{"date":"2022-06-01","close":38.59},{"date":"2022-06-02","close":38.09},{"date":"2022-06-03","close":36.44},{"date":"2022-06-06","close":36.26},{"date":"2022-06-07","close":36.76},{"date":"2022-06-08","close":35.7},{"date":"2022-06-09","close":34.5},{"date":"2022-06-10","close":33.07},{"date":"2022-06-13","close":30.39},{"date":"2022-06-14","close":30.28},{"date":"2022-06-15","close":30.72},{"date":"2022-06-16","close":28.1},{"date":"2022-06-17","close":28.21},{"date":"2022-06-21","close":28.25},{"date":"2022-06-22","close":28.76},{"date":"2022-06-23","close":28.72},{"date":"2022-06-24","close":30.78},{"date":"2022-06-27","close":30.56},{"date":"2022-06-28","close":30.31},{"date":"2022-06-29","close":29.12},{"date":"2022-06-30","close":29.12},{"date":"2022-07-01","close":29.47},{"date":"2022-07-05","close":29.43},{"date":"2022-07-06","close":28.72},{"date":"2022-07-07","close":29.58},{"date":"2022-07-08","close":29.26},{"date":"2022-07-11","close":28.43},{"date":"2022-07-12","close":29.15},{"date":"2022-07-13","close":29.24},{"date":"2022-07-14","close":28.76},{"date":"2022-07-15","close":29.65},{"date":"2022-07-18","close":29.95},{"date":"2022-07-19","close":31.2},{"date":"2022-07-20","close":32.56},{"date":"2022-07-21","close":32.65},{"date":"2022-07-22","close":32.31},{"date":"2022-07-25","close":32.27},{"date":"2022-07-26","close":31.02},{"date":"2022-07-27","close":31.85},{"date":"2022-07-28","close":31.91},{"date":"2022-07-29","close":30.52},{"date":"2022-08-01","close":31.13},{"date":"2022-08-02","close":31.6},{"date":"2022-08-03","close":32.59},{"date":"2022-08-04","close":33.15},{"date":"2022-08-05","close":28.93},{"date":"2022-08-08","close":30.23},{"date":"2022-08-09","close":29.44},{"date":"2022-08-10","close":29.96},{"date":"2022-08-11","close":30.47},{"date":"2022-08-12","close":30.48},{"date":"2022-08-15","close":30.98},{"date":"2022-08-16","close":31.11},{"date":"2022-08-17","close":28.99},{"date":"2022-08-18","close":28.7},{"date":"2022-08-19","close":28.27},{"date":"2022-08-22","close":26.16},{"date":"2022-08-23","close":26.28},{"date":"2022-08-24","close":27.46},{"date":"2022-08-25","close":28.45},{"date":"2022-08-26","close":27.62},{"date":"2022-08-29","close":27.21},{"date":"2022-08-30","close":27.12},{"date":"2022-08-31","close":26.79},{"date":"2022-09-01","close":25.99},{"date":"2022-09-02","close":25.32},{"date":"2022-09-06","close":24.33},{"date":"2022-09-07","close":24.07},{"date":"2022-09-08","close":23.92},{"date":"2022-09-09","close":25.3},{"date":"2022-09-12","close":25.48},{"date":"2022-09-13","close":23.77},{"date":"2022-09-14","close":23.5},{"date":"2022-09-15","close":23.54},{"date":"2022-09-16","close":23.46},{"date":"2022-09-19","close":23.8},{"date":"2022-09-20","close":23.26},{"date":"2022-09-21","close":21.98},{"date":"2022-09-22","close":21.43},{"date":"2022-09-23","close":21.38},{"date":"2022-09-26","close":20.48},{"date":"2022-09-27","close":20.25},{"date":"2022-09-28","close":21.37},{"date":"2022-09-29","close":20.68},{"date":"2022-09-30","close":20.3},{"date":"2022-10-03","close":21.18},{"date":"2022-10-04","close":21.97},{"date":"2022-10-05","close":21.55},{"date":"2022-10-06","close":21.51},{"date":"2022-10-07","close":21.12},{"date":"2022-10-10","close":21.51},{"date":"2022-10-11","close":21.25},{"date":"2022-10-12","close":21.46},{"date":"2022-10-13","close":22.25},{"date":"2022-10-14","close":21.93},{"date":"2022-10-17","close":22.52},{"date":"2022-10-18","close":22.41},{"date":"2022-10-19","close":22.07},{"date":"2022-10-20","close":22.05},{"date":"2022-10-21","close":22.21},{"date":"2022-10-24","close":22.01},{"date":"2022-10-25","close":22.46},{"date":"2022-10-26","close":22.0},{"date":"2022-10-27","close":22.03},{"date":"2022-10-28","close":22.66},{"date":"2022-10-31","close":22.51},{"date":"2022-11-01","close":23.3},{"date":"2022-11-02","close":21.74},{"date":"2022-11-03","close":20.84},{"date":"2022-11-04","close":18.39},{"date":"2022-11-07","close":18.59},{"date":"2022-11-08","close":19.19},{"date":"2022-11-09","close":17.75},{"date":"2022-11-10","close":19.26},{"date":"2022-11-11","close":21.7},{"date":"2022-11-14","close":21.0},{"date":"2022-11-15","close":21.49},{"date":"2022-11-16","close":20.5},{"date":"2022-11-17","close":20.77},{"date":"2022-11-18","close":20.82},{"date":"2022-11-21","close":20.49},{"date":"2022-11-22","close":20.77},{"date":"2022-11-23","close":21.02},{"date":"2022-11-25","close":20.91},{"date":"2022-11-28","close":20.58},{"date":"2022-11-29","close":19.48},{"date":"2022-11-30","close":19.96},{"date":"2022-12-01","close":19.84},{"date":"2022-12-02","close":19.23},{"date":"2022-12-05","close":18.76},{"date":"2022-12-06","close":17.92},{"date":"2022-12-07","close":17.41},{"date":"2022-12-08","close":17.72},{"date":"2022-12-09","close":17.87},{"date":"2022-12-12","close":18.7},{"date":"2022-12-13","close":18.54},{"date":"2022-12-14","close":18.33},{"date":"2022-12-15","close":17.04},{"date":"2022-12-16","close":16.78},{"date":"2022-12-19","close":15.67},{"date":"2022-12-20","close":15.64},{"date":"2022-12-21","close":15.26},{"date":"2022-12-22","close":15.64},{"date":"2022-12-23","close":15.55},{"date":"2022-12-27","close":15.55},{"date":"2022-12-28","close":14.48},{"date":"2022-12-29","close":15.44},{"date":"2022-12-30","close":15.67},{"date":"2023-01-03","close":15.9},{"date":"2023-01-04","close":16.78},{"date":"2023-01-05","close":16.97},{"date":"2023-01-06","close":17.01},{"date":"2023-01-09","close":17.34},{"date":"2023-01-10","close":17.66},{"date":"2023-01-11","close":17.66},{"date":"2023-01-12","close":17.87},{"date":"2023-01-13","close":17.58},{"date":"2023-01-17","close":17.58},{"date":"2023-01-18","close":17.2},{"date":"2023-01-19","close":17.09},{"date":"2023-01-20","close":17.11},{"date":"2023-01-23","close":17.64},{"date":"2023-01-24","close":17.54},{"date":"2023-01-25","close":17.54},{"date":"2023-01-26","close":17.71},{"date":"2023-01-27","close":18.26},{"date":"2023-01-30","close":17.68},{"date":"2023-01-31","close":18.51},{"date":"2023-02-01","close":19.06},{"date":"2023-02-02","close":19.69},{"date":"2023-02-03","close":19.07},{"date":"2023-02-06","close":18.43},{"date":"2023-02-07","close":18.18},{"date":"2023-02-08","close":18.04},{"date":"2023-02-09","close":17.8},{"date":"2023-02-10","close":17.95},{"date":"2023-02-13","close":18.53},{"date":"2023-02-14","close":18.4},{"date":"2023-02-15","close":20.28},{"date":"2023-02-16","close":20.5},{"date":"2023-02-17","close":27.13},{"date":"2023-02-21","close":23.93},{"date":"2023-02-22","close":23.85},{"date":"2023-02-23","close":24.61},{"date":"2023-02-24","close":23.67},{"date":"2023-02-27","close":22.77},{"date":"2023-02-28","close":22.36},{"date":"2023-03-01","close":22.89},{"date":"2023-03-02","close":22.65},{"date":"2023-03-03","close":22.67},{"date":"2023-03-06","close":21.34},{"date":"2023-03-07","close":21.0},{"date":"2023-03-08","close":21.25},{"date":"2023-03-09","close":19.46},{"date":"2023-03-10","close":18.3},{"date":"2023-03-13","close":16.85},{"date":"2023-03-14","close":16.59},{"date":"2023-03-15","close":16.74},{"date":"2023-03-16","close":16.39},{"date":"2023-03-17","close":16.0},{"date":"2023-03-20","close":15.93},{"date":"2023-03-21","close":16.63},{"date":"2023-03-22","close":15.96},{"date":"2023-03-23","close":16.19},{"date":"2023-03-24","close":15.64},{"date":"2023-03-27","close":16.48},{"date":"2023-03-28","close":16.63},{"date":"2023-03-29","close":16.94},{"date":"2023-03-30","close":16.95},{"date":"2023-03-31","close":17.58},{"date":"2023-04-03","close":17.21},{"date":"2023-04-04","close":17.13},{"date":"2023-04-05","close":17.0},{"date":"2023-04-06","close":17.59},{"date":"2023-04-10","close":18.22},{"date":"2023-04-11","close":18.54},{"date":"2023-04-12","close":17.77},{"date":"2023-04-13","close":18.41},{"date":"2023-04-14","close":17.88},{"date":"2023-04-17","close":18.43},{"date":"2023-04-18","close":18.37},{"date":"2023-04-19","close":18.53},{"date":"2023-04-20","close":18.2},{"date":"2023-04-21","close":18.36},{"date":"2023-04-24","close":18.52},{"date":"2023-04-25","close":17.4},{"date":"2023-04-26","close":16.96},{"date":"2023-04-27","close":17.37},{"date":"2023-04-28","close":17.69},{"date":"2023-05-01","close":17.97},{"date":"2023-05-02","close":17.3},{"date":"2023-05-03","close":16.73},{"date":"2023-05-04","close":14.66},{"date":"2023-05-05","close":15.06},{"date":"2023-05-08","close":15.28},{"date":"2023-05-09","close":16.11},{"date":"2023-05-10","close":14.87},{"date":"2023-05-11","close":14.29},{"date":"2023-05-12","close":14.0},{"date":"2023-05-15","close":14.32},{"date":"2023-05-16","close":13.38},{"date":"2023-05-17","close":14.02},{"date":"2023-05-18","close":13.99},{"date":"2023-05-19","close":13.38},{"date":"2023-05-22","close":13.22},{"date":"2023-05-23","close":12.9},{"date":"2023-05-24","close":12.65},{"date":"2023-05-25","close":11.96},{"date":"2023-05-26","close":12.1},{"date":"2023-05-30","close":11.78},{"date":"2023-05-31","close":11.31},{"date":"2023-06-01","close":11.41},{"date":"2023-06-02","close":11.64},{"date":"2023-06-05","close":11.44},{"date":"2023-06-06","close":11.53},{"date":"2023-06-07","close":12.62},{"date":"2023-06-08","close":12.43},{"date":"2023-06-09","close":11.97},{"date":"2023-06-12","close":11.83},{"date":"2023-06-13","close":12.05},{"date":"2023-06-14","close":11.91},{"date":"2023-06-15","close":11.81},{"date":"2023-06-16","close":11.49},{"date":"2023-06-20","close":10.71},{"date":"2023-06-21","close":10.75},{"date":"2023-06-22","close":10.7},{"date":"2023-06-23","close":10.63},{"date":"2023-06-26","close":11.27},{"date":"2023-06-27","close":11.55},{"date":"2023-06-28","close":11.61},{"date":"2023-06-29","close":12.24},{"date":"2023-06-30","close":11.95},{"date":"2023-07-03","close":11.95},{"date":"2023-07-05","close":12.11},{"date":"2023-07-06","close":12.03},{"date":"2023-07-07","close":12.73},{"date":"2023-07-10","close":12.74},{"date":"2023-07-11","close":13.1},{"date":"2023-07-12","close":12.92},{"date":"2023-07-13","close":13.12},{"date":"2023-07-14","close":12.92},{"date":"2023-07-17","close":12.83},{"date":"2023-07-18","close":13.63},{"date":"2023-07-19","close":13.91},{"date":"2023-07-20","close":13.4},{"date":"2023-07-21","close":13.28},{"date":"2023-07-24","close":13.11},{"date":"2023-07-25","close":12.89},{"date":"2023-07-26","close":13.37},{"date":"2023-07-27","close":12.94},{"date":"2023-07-28","close":13.23},{"date":"2023-07-31","close":12.62},{"date":"2023-08-01","close":12.58},{"date":"2023-08-02","close":12.1},{"date":"2023-08-03","close":12.28},{"date":"2023-08-04","close":13.92},{"date":"2023-08-07","close":13.58},{"date":"2023-08-08","close":13.62},{"date":"2023-08-09","close":12.87},{"date":"2023-08-10","close":12.58},{"date":"2023-08-11","close":12.55},{"date":"2023-08-14","close":12.26},{"date":"2023-08-15","close":12.19},{"date":"2023-08-16","close":11.84},{"date":"2023-08-17","close":12.0},{"date":"2023-08-18","close":11.37},{"date":"2023-08-21","close":11.39},{"date":"2023-08-22","close":11.23},{"date":"2023-08-23","close":11.66},{"date":"2023-08-24","close":11.5},{"date":"2023-08-25","close":11.14},{"date":"2023-08-28","close":11.47},{"date":"2023-08-29","close":11.73},{"date":"2023-08-30","close":11.97},{"date":"2023-08-31","close":11.64},{"date":"2023-09-01","close":11.36},{"date":"2023-09-05","close":11.12},{"date":"2023-09-06","close":10.98},{"date":"2023-09-07","close":10.09},{"date":"2023-09-08","close":10.52},{"date":"2023-09-11","close":10.9},{"date":"2023-09-12","close":11.05},{"date":"2023-09-13","close":10.91},{"date":"2023-09-14","close":11.63},{"date":"2023-09-15","close":11.88},{"date":"2023-09-18","close":11.71},{"date":"2023-09-19","close":11.54},{"date":"2023-09-20","close":11.54},{"date":"2023-09-21","close":12.29},{"date":"2023-09-22","close":11.87},{"date":"2023-09-25","close":11.39},{"date":"2023-09-26","close":10.77},{"date":"2023-09-27","close":11.11},{"date":"2023-09-28","close":11.3},{"date":"2023-09-29","close":11.78},{"date":"2023-10-02","close":11.42},{"date":"2023-10-03","close":11.3},{"date":"2023-10-04","close":11.35},{"date":"2023-10-05","close":11.17},{"date":"2023-10-06","close":11.73},{"date":"2023-10-09","close":12.36},{"date":"2023-10-10","close":12.33},{"date":"2023-10-11","close":12.15},{"date":"2023-10-12","close":11.76},{"date":"2023-10-13","close":11.57},{"date":"2023-10-16","close":12.72},{"date":"2023-10-17","close":13.01},{"date":"2023-10-18","close":12.8},{"date":"2023-10-19","close":12.79},{"date":"2023-10-20","close":12.23},{"date":"2023-10-23","close":11.7},{"date":"2023-10-24","close":11.98},{"date":"2023-10-25","close":11.54},{"date":"2023-10-26","close":11.46},{"date":"2023-10-27","close":11.16},{"date":"2023-10-30","close":11.56},{"date":"2023-10-31","close":11.8},{"date":"2023-11-01","close":12.07},{"date":"2023-11-02","close":13.18},{"date":"2023-11-03","close":15.0},{"date":"2023-11-06","close":14.66},{"date":"2023-11-07","close":14.07},{"date":"2023-11-08","close":13.62},{"date":"2023-11-09","close":13.47},{"date":"2023-11-10","close":13.95},{"date":"2023-11-13","close":13.34},{"date":"2023-11-14","close":14.68},{"date":"2023-11-15","close":14.69},{"date":"2023-11-16","close":14.33},{"date":"2023-11-17","close":15.61},{"date":"2023-11-20","close":15.67},{"date":"2023-11-21","close":15.79},{"date":"2023-11-22","close":15.41},{"date":"2023-11-24","close":15.31},{"date":"2023-11-27","close":15.25},{"date":"2023-11-28","close":15.26},{"date":"2023-11-29","close":15.48},{"date":"2023-11-30","close":15.24},{"date":"2023-12-01","close":16.16},{"date":"2023-12-04","close":16.74},{"date":"2023-12-05","close":16.25},{"date":"2023-12-06","close":16.77},{"date":"2023-12-07","close":17.39},{"date":"2023-12-08","close":17.92},{"date":"2023-12-11","close":17.75},{"date":"2023-12-12","close":17.12},{"date":"2023-12-13","close":18.34},{"date":"2023-12-14","close":19.56},{"date":"2023-12-15","close":20.53},{"date":"2023-12-18","close":19.37},{"date":"2023-12-19","close":20.62},{"date":"2023-12-20","close":18.77},{"date":"2023-12-21","close":19.25},{"date":"2023-12-22","close":18.28},{"date":"2023-12-26","close":18.33},{"date":"2023-12-27","close":18.51},{"date":"2023-12-28","close":18.77},{"date":"2023-12-29","close":18.79},{"date":"2024-01-02","close":19.19},{"date":"2024-01-03","close":18.41},{"date":"2024-01-04","close":18.48},{"date":"2024-01-05","close":18.77},{"date":"2024-01-08","close":19.16},{"date":"2024-01-09","close":19.02},{"date":"2024-01-10","close":19.32},{"date":"2024-01-11","close":18.29},{"date":"2024-01-12","close":18.25},{"date":"2024-01-16","close":17.13},{"date":"2024-01-17","close":17.08},{"date":"2024-01-18","close":17.32},{"date":"2024-01-19","close":17.67},{"date":"2024-01-22","close":18.64},{"date":"2024-01-23","close":18.67},{"date":"2024-01-24","close":17.46},{"date":"2024-01-25","close":18.69},{"date":"2024-01-26","close":18.44},{"date":"2024-01-29","close":18.4},{"date":"2024-01-30","close":18.37},{"date":"2024-01-31","close":18.09},{"date":"2024-02-01","close":18.34},{"date":"2024-02-02","close":18.1},{"date":"2024-02-05","close":17.58},{"date":"2024-02-06","close":17.63},{"date":"2024-02-07","close":17.01},{"date":"2024-02-08","close":17.04},{"date":"2024-02-09","close":14.41},{"date":"2024-02-12","close":14.71},{"date":"2024-02-13","close":13.4},{"date":"2024-02-14","close":13.94},{"date":"2024-02-15","close":14.3},{"date":"2024-02-16","close":13.32},{"date":"2024-02-20","close":13.28},{"date":"2024-02-21","close":13.23},{"date":"2024-02-22","close":12.8},{"date":"2024-02-23","close":12.43},{"date":"2024-02-26","close":12.26},{"date":"2024-02-27","close":12.73},{"date":"2024-02-28","close":12.82},{"date":"2024-02-29","close":12.94},{"date":"2024-03-01","close":13.15},{"date":"2024-03-04","close":12.67},{"date":"2024-03-05","close":12.36},{"date":"2024-03-06","close":12.45},{"date":"2024-03-07","close":12.05},{"date":"2024-03-08","close":11.85},{"date":"2024-03-11","close":12.28},{"date":"2024-03-12","close":12.59},{"date":"2024-03-13","close":12.67},{"date":"2024-03-14","close":12.29},{"date":"2024-03-15","close":12.23},{"date":"2024-03-18","close":12.9},{"date":"2024-03-19","close":13.05},{"date":"2024-03-20","close":13.14},{"date":"2024-03-21","close":12.37},{"date":"2024-03-22","close":11.63},{"date":"2024-03-25","close":12.22},{"date":"2024-03-26","close":11.91},{"date":"2024-03-27","close":12.29},{"date":"2024-03-28","close":12.13},{"date":"2024-04-01","close":11.84},{"date":"2024-04-02","close":11.56},{"date":"2024-04-03","close":11.71},{"date":"2024-04-04","close":11.71},{"date":"2024-04-05","close":11.5},{"date":"2024-04-08","close":11.26},{"date":"2024-04-09","close":11.33},{"date":"2024-04-10","close":10.85},{"date":"2024-04-11","close":10.96},{"date":"2024-04-12","close":10.58},{"date":"2024-04-15","close":10.25},{"date":"2024-04-16","close":10.02},{"date":"2024-04-17","close":10.25},{"date":"2024-04-18","close":10.6},{"date":"2024-04-19","close":10.92},{"date":"2024-04-22","close":10.95},{"date":"2024-04-23","close":11.57},{"date":"2024-04-24","close":11.5},{"date":"2024-04-25","close":11.33},{"date":"2024-04-26","close":10.83},{"date":"2024-04-29","close":10.93},{"date":"2024-04-30","close":10.62},{"date":"2024-05-01","close":11.05},{"date":"2024-05-02","close":11.54},{"date":"2024-05-03","close":11.85},{"date":"2024-05-06","close":12.52},{"date":"2024-05-07","close":12.76},{"date":"2024-05-08","close":13.28},{"date":"2024-05-09","close":13.73},{"date":"2024-05-10","close":13.24},{"date":"2024-05-13","close":15.23},{"date":"2024-05-14","close":15.83},{"date":"2024-05-15","close":15.15},{"date":"2024-05-16","close":15.96},{"date":"2024-05-17","close":15.61},{"date":"2024-05-20","close":16.14},{"date":"2024-05-21","close":16.5},{"date":"2024-05-22","close":17.92},{"date":"2024-05-23","close":16.5},{"date":"2024-05-24","close":16.43},{"date":"2024-05-28","close":17.06},{"date":"2024-05-29","close":16.25},{"date":"2024-05-30","close":16.88},{"date":"2024-05-31","close":17.34},{"date":"2024-06-03","close":18.32},{"date":"2024-06-04","close":18.01},{"date":"2024-06-05","close":17.28},{"date":"2024-06-06","close":17.5},{"date":"2024-06-07","close":17.25},{"date":"2024-06-10","close":16.88},{"date":"2024-06-11","close":16.95},{"date":"2024-06-12","close":15.9},{"date":"2024-06-13","close":15.63},{"date":"2024-06-14","close":15.71},{"date":"2024-06-17","close":10.19},{"date":"2024-06-18","close":9.82},{"date":"2024-06-20","close":10.35},{"date":"2024-06-21","close":10.94},{"date":"2024-06-24","close":10.31},{"date":"2024-06-25","close":9.51},{"date":"2024-06-26","close":9.6},{"date":"2024-06-27","close":9.18},{"date":"2024-06-28","close":9.66},{"date":"2024-07-01","close":9.34},{"date":"2024-07-02","close":9.4},{"date":"2024-07-03","close":9.63},{"date":"2024-07-05","close":9.72},{"date":"2024-07-08","close":9.38},{"date":"2024-07-09","close":9.55},{"date":"2024-07-10","close":10.06},{"date":"2024-07-11","close":10.15},{"date":"2024-07-12","close":10.04},{"date":"2024-07-15","close":10.1},{"date":"2024-07-16","close":10.49},{"date":"2024-07-17","close":10.74},{"date":"2024-07-18","close":10.52},{"date":"2024-07-19","close":10.62},{"date":"2024-07-22","close":10.75},{"date":"2024-07-23","close":10.6},{"date":"2024-07-24","close":10.3},{"date":"2024-07-25","close":10.33},{"date":"2024-07-26","close":10.9},{"date":"2024-07-29","close":11.07},{"date":"2024-07-30","close":10.95},{"date":"2024-07-31","close":11.13},{"date":"2024-08-01","close":10.4},{"date":"2024-08-02","close":10.24},{"date":"2024-08-05","close":10.12},{"date":"2024-08-06","close":10.0},{"date":"2024-08-07","close":10.45},{"date":"2024-08-08","close":10.3},{"date":"2024-08-09","close":9.74},{"date":"2024-08-12","close":9.02},{"date":"2024-08-13","close":10.01},{"date":"2024-08-14","close":9.31},{"date":"2024-08-15","close":9.57},{"date":"2024-08-16","close":9.89},{"date":"2024-08-19","close":10.19},{"date":"2024-08-20","close":9.96},{"date":"2024-08-21","close":10.29},{"date":"2024-08-22","close":10.38},{"date":"2024-08-23","close":10.43},{"date":"2024-08-26","close":10.7},{"date":"2024-08-27","close":10.37},{"date":"2024-08-28","close":10.16},{"date":"2024-08-29","close":10.39},{"date":"2024-08-30","close":9.85},{"date":"2024-09-03","close":9.85},{"date":"2024-09-04","close":9.8},{"date":"2024-09-05","close":9.31},{"date":"2024-09-06","close":8.99},{"date":"2024-09-09","close":7.95},{"date":"2024-09-10","close":7.83},{"date":"2024-09-11","close":7.98},{"date":"2024-09-12","close":8.25},{"date":"2024-09-13","close":8.69},{"date":"2024-09-16","close":8.65},{"date":"2024-09-17","close":8.87},{"date":"2024-09-18","close":9.03},{"date":"2024-09-19","close":8.89},{"date":"2024-09-20","close":8.14},{"date":"2024-09-23","close":7.85},{"date":"2024-09-24","close":7.66},{"date":"2024-09-25","close":7.42},{"date":"2024-09-26","close":7.98},{"date":"2024-09-27","close":8.17},{"date":"2024-09-30","close":8.69},{"date":"2024-10-01","close":8.53},{"date":"2024-10-02","close":8.48},{"date":"2024-10-03","close":8.28},{"date":"2024-10-04","close":8.33},{"date":"2024-10-07","close":8.22},{"date":"2024-10-08","close":8.27},{"date":"2024-10-09","close":7.94},{"date":"2024-10-10","close":7.95},{"date":"2024-10-11","close":7.98},{"date":"2024-10-14","close":7.82},{"date":"2024-10-15","close":7.83},{"date":"2024-10-16","close":7.79},{"date":"2024-10-17","close":8.07},{"date":"2024-10-18","close":8.22},{"date":"2024-10-21","close":7.66},{"date":"2024-10-22","close":7.86},{"date":"2024-10-23","close":7.92},{"date":"2024-10-24","close":8.13},{"date":"2024-10-25","close":8.09},{"date":"2024-10-28","close":8.26},{"date":"2024-10-29","close":8.2},{"date":"2024-10-30","close":8.27},{"date":"2024-10-31","close":8.1},{"date":"2024-11-01","close":8.21},{"date":"2024-11-04","close":8.21},{"date":"2024-11-05","close":8.52},{"date":"2024-11-06","close":8.39},{"date":"2024-11-07","close":8.35},{"date":"2024-11-08","close":8.56},{"date":"2024-11-11","close":8.74},{"date":"2024-11-12","close":8.48},{"date":"2024-11-13","close":9.65},{"date":"2024-11-14","close":9.52},{"date":"2024-11-15","close":9.25},{"date":"2024-11-18","close":9.1},{"date":"2024-11-19","close":8.99},{"date":"2024-11-20","close":9.57},{"date":"2024-11-21","close":9.82},{"date":"2024-11-22","close":9.41},{"date":"2024-11-25","close":9.3},{"date":"2024-11-26","close":9.16},{"date":"2024-11-27","close":9.47},{"date":"2024-11-29","close":9.42},{"date":"2024-12-02","close":9.71},{"date":"2024-12-03","close":9.33},{"date":"2024-12-04","close":9.29},{"date":"2024-12-05","close":9.15},{"date":"2024-12-06","close":9.39},{"date":"2024-12-09","close":9.63},{"date":"2024-12-10","close":9.62},{"date":"2024-12-11","close":9.34},{"date":"2024-12-12","close":9.92},{"date":"2024-12-13","close":9.7},{"date":"2024-12-16","close":9.76},{"date":"2024-12-17","close":9.74},{"date":"2024-12-18","close":9.33},{"date":"2024-12-19","close":9.25},{"date":"2024-12-20","close":9.37},{"date":"2024-12-23","close":9.35},{"date":"2024-12-24","close":9.38},{"date":"2024-12-26","close":9.55},{"date":"2024-12-27","close":9.42},{"date":"2024-12-30","close":9.55},{"date":"2024-12-31","close":9.9},{"date":"2025-01-02","close":9.98},{"date":"2025-01-03","close":9.85},{"date":"2025-01-06","close":9.97},{"date":"2025-01-07","close":9.58},{"date":"2025-01-08","close":9.15},{"date":"2025-01-10","close":8.95},{"date":"2025-01-13","close":8.45},{"date":"2025-01-14","close":8.93},{"date":"2025-01-15","close":8.92},{"date":"2025-01-16","close":9.07},{"date":"2025-01-17","close":8.89},{"date":"2025-01-21","close":8.99},{"date":"2025-01-22","close":9.44},{"date":"2025-01-23","close":9.44},{"date":"2025-01-24","close":10.01},{"date":"2025-01-27","close":10.05},{"date":"2025-01-28","close":10.41},{"date":"2025-01-29","close":10.25},{"date":"2025-01-30","close":9.86},{"date":"2025-01-31","close":9.63},{"date":"2025-02-03","close":9.45},{"date":"2025-02-04","close":9.35},{"date":"2025-02-05","close":9.45},{"date":"2025-02-06","close":9.42},{"date":"2025-02-07","close":9.79},{"date":"2025-02-10","close":9.7},{"date":"2025-02-11","close":9.73},{"date":"2025-02-12","close":9.76},{"date":"2025-02-13","close":9.84},{"date":"2025-02-14","close":8.79},{"date":"2025-02-18","close":8.32},{"date":"2025-02-19","close":8.5},{"date":"2025-02-20","close":8.02},{"date":"2025-02-21","close":7.71},{"date":"2025-02-24","close":7.69},{"date":"2025-02-25","close":7.49},{"date":"2025-02-26","close":7.25},{"date":"2025-02-27","close":7.02},{"date":"2025-02-28","close":7.3},{"date":"2025-03-03","close":6.86},{"date":"2025-03-04","close":6.92},{"date":"2025-03-05","close":7.05},{"date":"2025-03-06","close":7.14},{"date":"2025-03-07","close":7.06},{"date":"2025-03-10","close":6.95},{"date":"2025-03-11","close":7.01},{"date":"2025-03-12","close":7.17},{"date":"2025-03-13","close":6.78},{"date":"2025-03-14","close":6.99},{"date":"2025-03-17","close":7.03},{"date":"2025-03-18","close":7.1},{"date":"2025-03-19","close":7.16},{"date":"2025-03-20","close":7.31},{"date":"2025-03-21","close":7.2},{"date":"2025-03-24","close":6.84},{"date":"2025-03-25","close":6.98},{"date":"2025-03-26","close":7.18},{"date":"2025-03-27","close":6.97},{"date":"2025-03-28","close":6.84},{"date":"2025-03-31","close":6.88},{"date":"2025-04-01","close":6.86},{"date":"2025-04-02","close":6.91},{"date":"2025-04-03","close":6.22},{"date":"2025-04-04","close":6.21},{"date":"2025-04-07","close":5.97},{"date":"2025-04-08","close":5.55},{"date":"2025-04-09","close":6.14},{"date":"2025-04-10","close":5.85},{"date":"2025-04-11","close":6.01},{"date":"2025-04-14","close":6.25},{"date":"2025-04-15","close":5.93},{"date":"2025-04-16","close":5.98},{"date":"2025-04-17","close":6.1},{"date":"2025-04-21","close":6.02},{"date":"2025-04-22","close":6.27},{"date":"2025-04-23","close":6.24},{"date":"2025-04-24","close":6.36},{"date":"2025-04-25","close":6.54},{"date":"2025-04-28","close":6.54},{"date":"2025-04-29","close":6.58},{"date":"2025-04-30","close":6.4},{"date":"2025-05-01","close":6.3},{"date":"2025-05-02","close":6.25},{"date":"2025-05-05","close":6.26},{"date":"2025-05-06","close":6.38},{"date":"2025-05-07","close":6.63},{"date":"2025-05-08","close":6.19},{"date":"2025-05-09","close":6.33},{"date":"2025-05-12","close":5.85},{"date":"2025-05-13","close":6.02},{"date":"2025-05-14","close":6.14},{"date":"2025-05-15","close":6.42},{"date":"2025-05-16","close":6.23},{"date":"2025-05-19","close":6.39},{"date":"2025-05-20","close":6.47},{"date":"2025-05-21","close":6.27},{"date":"2025-05-22","close":6.27},{"date":"2025-05-23","close":6.2},{"date":"2025-05-27","close":6.57},{"date":"2025-05-28","close":6.52},{"date":"2025-05-29","close":6.64},{"date":"2025-05-30","close":6.61},{"date":"2025-06-02","close":6.47},{"date":"2025-06-03","close":6.63},{"date":"2025-06-04","close":6.47},{"date":"2025-06-05","close":6.6},{"date":"2025-06-06","close":6.48},{"date":"2025-06-09","close":6.75},{"date":"2025-06-10","close":7.04},{"date":"2025-06-11","close":6.98},{"date":"2025-06-12","close":6.51},{"date":"2025-06-13","close":6.24},{"date":"2025-06-16","close":6.18},{"date":"2025-06-17","close":6.06},{"date":"2025-06-18","close":6.03},{"date":"2025-06-20","close":6.0},{"date":"2025-06-23","close":6.27},{"date":"2025-06-24","close":5.99},{"date":"2025-06-25","close":5.98},{"date":"2025-06-26","close":6.29},{"date":"2025-06-27","close":6.38},{"date":"2025-06-30","close":6.27},{"date":"2025-07-01","close":6.14},{"date":"2025-07-02","close":6.13},{"date":"2025-07-03","close":6.15},{"date":"2025-07-07","close":5.95},{"date":"2025-07-08","close":6.06},{"date":"2025-07-09","close":5.99},{"date":"2025-07-10","close":6.04},{"date":"2025-07-11","close":6.09},{"date":"2025-07-14","close":6.34},{"date":"2025-07-15","close":6.05},{"date":"2025-07-16","close":6.11},{"date":"2025-07-17","close":6.23},{"date":"2025-07-18","close":6.15},{"date":"2025-07-21","close":6.14},{"date":"2025-07-22","close":6.2},{"date":"2025-07-23","close":6.44},{"date":"2025-07-24","close":6.5},{"date":"2025-07-25","close":6.34},{"date":"2025-07-28","close":6.24},{"date":"2025-07-29","close":5.99},{"date":"2025-07-30","close":5.94},{"date":"2025-07-31","close":5.99},{"date":"2025-08-01","close":5.63},{"date":"2025-08-04","close":6.01},{"date":"2025-08-05","close":5.98},{"date":"2025-08-06","close":5.92},{"date":"2025-08-07","close":6.0},{"date":"2025-08-08","close":6.53},{"date":"2025-08-11","close":6.76},{"date":"2025-08-12","close":6.84},{"date":"2025-08-13","close":7.25},{"date":"2025-08-14","close":7.08},{"date":"2025-08-15","close":7.1},{"date":"2025-08-18","close":6.95},{"date":"2025-08-19","close":7.01},{"date":"2025-08-20","close":6.76},{"date":"2025-08-21","close":6.88},{"date":"2025-08-22","close":7.1},{"date":"2025-08-25","close":7.2},{"date":"2025-08-26","close":7.15},{"date":"2025-08-27","close":6.99},{"date":"2025-08-28","close":7.06},{"date":"2025-08-29","close":7.06},{"date":"2025-09-02","close":7.21},{"date":"2025-09-03","close":7.29},{"date":"2025-09-04","close":7.36},{"date":"2025-09-05","close":7.56},{"date":"2025-09-08","close":7.91},{"date":"2025-09-09","close":7.75},{"date":"2025-09-10","close":7.57},{"date":"2025-09-11","close":7.98},{"date":"2025-09-12","close":8.23},{"date":"2025-09-15","close":8.36},{"date":"2025-09-16","close":8.2},{"date":"2025-09-17","close":8.32},{"date":"2025-09-18","close":8.37},{"date":"2025-09-19","close":8.4},{"date":"2025-09-22","close":7.88},{"date":"2025-09-23","close":7.93},{"date":"2025-09-24","close":8.08},{"date":"2025-09-25","close":8.08},{"date":"2025-09-26","close":8.33},{"date":"2025-09-29","close":8.34},{"date":"2025-09-30","close":8.24},{"date":"2025-10-01","close":8.27},{"date":"2025-10-02","close":7.83},{"date":"2025-10-03","close":8.07},{"date":"2025-10-06","close":7.93},{"date":"2025-10-07","close":7.93},{"date":"2025-10-08","close":7.89},{"date":"2025-10-09","close":7.89},{"date":"2025-10-10","close":7.52},{"date":"2025-10-13","close":7.69},{"date":"2025-10-14","close":7.67},{"date":"2025-10-15","close":7.34},{"date":"2025-10-16","close":7.3},{"date":"2025-10-17","close":7.07},{"date":"2025-10-20","close":7.2},{"date":"2025-10-21","close":7.42},{"date":"2025-10-22","close":7.52},{"date":"2025-10-23","close":7.63},{"date":"2025-10-24","close":7.81},{"date":"2025-10-27","close":7.62},{"date":"2025-10-28","close":7.58},{"date":"2025-10-29","close":7.73},{"date":"2025-10-30","close":7.51},{"date":"2025-10-31","close":7.58},{"date":"2025-11-03","close":7.5},{"date":"2025-11-04","close":7.4},{"date":"2025-11-05","close":7.46},{"date":"2025-11-06","close":7.25},{"date":"2025-11-07","close":7.52},{"date":"2025-11-10","close":8.09},{"date":"2025-11-11","close":7.8},{"date":"2025-11-12","close":8.22},{"date":"2025-11-13","close":7.97},{"date":"2025-11-14","close":7.8},{"date":"2025-11-17","close":7.82},{"date":"2025-11-18","close":8.13},{"date":"2025-11-19","close":8.11},{"date":"2025-11-20","close":8.04},{"date":"2025-11-21","close":8.55},{"date":"2025-11-24","close":8.79},{"date":"2025-11-25","close":8.93},{"date":"2025-11-26","close":8.74},{"date":"2025-11-28","close":8.92},{"date":"2025-12-01","close":8.93},{"date":"2025-12-02","close":8.78},{"date":"2025-12-03","close":8.97},{"date":"2025-12-04","close":9.09},{"date":"2025-12-05","close":9.0},{"date":"2025-12-08","close":9.34},{"date":"2025-12-09","close":9.72},{"date":"2025-12-10","close":9.71},{"date":"2025-12-11","close":9.98},{"date":"2025-12-12","close":10.01},{"date":"2025-12-15","close":9.98},{"date":"2025-12-16","close":9.79},{"date":"2025-12-17","close":9.74},{"date":"2025-12-18","close":9.63},{"date":"2025-12-19","close":9.63},{"date":"2025-12-22","close":9.63},{"date":"2025-12-23","close":9.79},{"date":"2025-12-24","close":9.68},{"date":"2025-12-26","close":9.8},{"date":"2025-12-29","close":9.83},{"date":"2025-12-30","close":9.73},{"date":"2025-12-31","close":9.52},{"date":"2026-01-02","close":9.25},{"date":"2026-01-05","close":9.5},{"date":"2026-01-06","close":8.96},{"date":"2026-01-07","close":8.78},{"date":"2026-01-08","close":8.78},{"date":"2026-01-09","close":8.53},{"date":"2026-01-12","close":8.47},{"date":"2026-01-13","close":8.48},{"date":"2026-01-14","close":8.39},{"date":"2026-01-15","close":8.4},{"date":"2026-01-16","close":8.28},{"date":"2026-01-20","close":7.86},{"date":"2026-01-21","close":7.77},{"date":"2026-01-22","close":7.94},{"date":"2026-01-23","close":7.95},{"date":"2026-01-26","close":7.865},{"date":"2026-01-27","close":7.77},{"date":"2026-01-28","close":7.72},{"date":"2026-01-29","close":7.61},{"date":"2026-01-30","close":7.71},{"date":"2026-02-02","close":8.06},{"date":"2026-02-03","close":7.73},{"date":"2026-02-04","close":8.0},{"date":"2026-02-05","close":7.83},{"date":"2026-02-06","close":7.63},{"date":"2026-02-09","close":7.42},{"date":"2026-02-10","close":7.68},{"date":"2026-02-11","close":7.5},{"date":"2026-02-12","close":7.33},{"date":"2026-02-13","close":7.55},{"date":"2026-02-17","close":8.25},{"date":"2026-02-18","close":8.66},{"date":"2026-02-19","close":8.62},{"date":"2026-02-20","close":8.35},{"date":"2026-02-23","close":7.77},{"date":"2026-02-24","close":7.34},{"date":"2026-02-25","close":7.52},{"date":"2026-02-26","close":7.64},{"date":"2026-02-27","close":8.17},{"date":"2026-03-02","close":7.8},{"date":"2026-03-03","close":7.81},{"date":"2026-03-04","close":8.18},{"date":"2026-03-05","close":8.28},{"date":"2026-03-06","close":8.3},{"date":"2026-03-09","close":8.05},{"date":"2026-03-10","close":7.96},{"date":"2026-03-11","close":7.63},{"date":"2026-03-12","close":7.44},{"date":"2026-03-13","close":7.21},{"date":"2026-03-16","close":6.91},{"date":"2026-03-17","close":6.96},{"date":"2026-03-18","close":6.74},{"date":"2026-03-19","close":6.64},{"date":"2026-03-20","close":6.81},{"date":"2026-03-23","close":6.93},{"date":"2026-03-24","close":6.77},{"date":"2026-03-25","close":6.7},{"date":"2026-03-26","close":6.69},{"date":"2026-03-27","close":6.52},{"date":"2026-03-30","close":6.66},{"date":"2026-03-31","close":6.79},{"date":"2026-04-01","close":7.0},{"date":"2026-04-02","close":7.17},{"date":"2026-04-06","close":7.38},{"date":"2026-04-07","close":7.58},{"date":"2026-04-08","close":7.55},{"date":"2026-04-09","close":7.52},{"date":"2026-04-10","close":7.49},{"date":"2026-04-13","close":7.55},{"date":"2026-04-14","close":7.69},{"date":"2026-04-15","close":8.05},{"date":"2026-04-16","close":8.23},{"date":"2026-04-17","close":8.77},{"date":"2026-04-20","close":8.66},{"date":"2026-04-21","close":8.58},{"date":"2026-04-22","close":8.73},{"date":"2026-04-23","close":8.76},{"date":"2026-04-24","close":8.47},{"date":"2026-04-27","close":8.43},{"date":"2026-04-28","close":8.57},{"date":"2026-04-29","close":8.26},{"date":"2026-04-30","close":8.49},{"date":"2026-05-01","close":8.57},{"date":"2026-05-04","close":8.29},{"date":"2026-05-05","close":8.12},{"date":"2026-05-06","close":8.47},{"date":"2026-05-07","close":8.56},{"date":"2026-05-08","close":8.8},{"date":"2026-05-11","close":8.19},{"date":"2026-05-12","close":8.08},{"date":"2026-05-13","close":8.39},{"date":"2026-05-14","close":8.31},{"date":"2026-05-15","close":8.3},{"date":"2026-05-18","close":8.35},{"date":"2026-05-19","close":8.46},{"date":"2026-05-20","close":8.65},{"date":"2026-05-21","close":9.0},{"date":"2026-05-22","close":9.24},{"date":"2026-05-26","close":9.54},{"date":"2026-05-27","close":9.89},{"date":"2026-05-28","close":9.83},{"date":"2026-05-29","close":9.72},{"date":"2026-06-01","close":10.33},{"date":"2026-06-02","close":10.54},{"date":"2026-06-03","close":9.44},{"date":"2026-06-04","close":9.75},{"date":"2026-06-05","close":9.8},{"date":"2026-06-08","close":9.68},{"date":"2026-06-09","close":9.92},{"date":"2026-06-10","close":10.2},{"date":"2026-06-11","close":10.08},{"date":"2026-06-12","close":10.08},{"date":"2026-06-15","close":9.67},{"date":"2026-06-16","close":9.57},{"date":"2026-06-17","close":9.3},{"date":"2026-06-18","close":9.36},{"date":"2026-06-22","close":9.35},{"date":"2026-06-23","close":9.82},{"date":"2026-06-24","close":9.75},{"date":"2026-06-25","close":9.45},{"date":"2026-06-26","close":10.08},{"date":"2026-06-29","close":10.045},{"date":"2026-06-30","close":9.98},{"date":"2026-07-01","close":10.51},{"date":"2026-07-02","close":10.26},{"date":"2026-07-06","close":10.14},{"date":"2026-07-07","close":9.99},{"date":"2026-07-08","close":10.07},{"date":"2026-07-09","close":9.9},{"date":"2026-07-10","close":9.92},{"date":"2026-07-13","close":9.97},{"date":"2026-07-14","close":9.82},{"date":"2026-07-15","close":10.585},{"date":"2026-07-16","close":10.9},{"date":"2026-07-17","close":10.49},{"date":"2026-07-20","close":10.52},{"date":"2026-07-21","close":10.43},{"date":"2026-07-22","close":10.16},{"date":"2026-07-23","close":9.79},{"date":"2026-07-24","close":9.79},{"date":"2026-07-27","close":10.13},{"date":"2026-07-28","close":10.26},{"date":"2026-07-29","close":10.25},{"date":"2026-07-30","close":9.71},{"date":"2026-07-31","close":11.2},{"date":"2026-08-03","close":10.9},{"date":"2026-08-04","close":11.4},{"date":"2026-08-05","close":12.03},{"date":"2026-08-06","close":11.87},{"date":"2026-08-07","close":11.86},{"date":"2026-08-10","close":11.85},{"date":"2026-08-11","close":11.79},{"date":"2026-08-12","close":11.75},{"date":"2026-08-13","close":12.02},{"date":"2026-08-14","close":12.36},{"date":"2026-08-17","close":12.09},{"date":"2026-08-18","close":11.94},{"date":"2026-08-19","close":12.12},{"date":"2026-08-20","close":12.19},{"date":"2026-08-21","close":12.39},{"date":"2026-08-24","close":12.42},{"date":"2026-08-25","close":12.85},{"date":"2026-08-26","close":12.71},{"date":"2026-08-27","close":12.35},{"date":"2026-08-28","close":12.66},{"date":"2026-08-31","close":12.59},{"date":"2026-09-01","close":12.36},{"date":"2026-09-02","close":12.65},{"date":"2026-09-03","close":12.79},{"date":"2026-09-04","close":12.48},{"date":"2026-09-08","close":12.08},{"date":"2026-09-09","close":11.56},{"date":"2026-09-10","close":12.07},{"date":"2026-09-11","close":12.17},{"date":"2026-09-14","close":12.27},{"date":"2026-09-15","close":12.19},{"date":"2026-09-16","close":12.14},{"date":"2026-09-17","close":11.77},{"date":"2026-09-18","close":11.52},{"date":"2026-09-21","close":11.97},{"date":"2026-09-22","close":12.08},{"date":"2026-09-23","close":12.0},{"date":"2026-09-24","close":12.03},{"date":"2026-09-25","close":12.16},{"date":"2026-09-28","close":12.03},{"date":"2026-09-29","close":11.54},{"date":"2026-09-30","close":11.66},{"date":"2026-10-01","close":11.22},{"date":"2026-10-02","close":11.16},{"date":"2026-10-05","close":11.14},{"date":"2026-10-06","close":10.98},{"date":"2026-10-07","close":10.74},{"date":"2026-10-08","close":10.94},{"date":"2026-10-09","close":10.81},{"date":"2026-10-12","close":10.9},{"date":"2026-10-13","close":10.86},{"date":"2026-10-14","close":10.755},{"date":"2026-10-15","close":10.82},{"date":"2026-10-16","close":10.15},{"date":"2026-10-19","close":10.04},{"date":"2026-10-20","close":10.05},{"date":"2026-10-21","close":9.64},{"date":"2026-10-22","close":9.33},{"date":"2026-10-23","close":9.18}],"chart_data":[{"date":"2024-10-23","open":7.87,"high":7.93,"low":7.62,"close":7.92,"volume":939796,"rsi_14":41.13,"sma_20":8.1,"sma_60":9.0,"sma_120":11.0},{"date":"2024-10-24","open":7.87,"high":8.21,"low":7.87,"close":8.13,"volume":517718,"rsi_14":45.31,"sma_20":8.11,"sma_60":8.95,"sma_120":10.97},{"date":"2024-10-25","open":8.17,"high":8.48,"low":8.02,"close":8.09,"volume":538721,"rsi_14":46.92,"sma_20":8.1,"sma_60":8.91,"sma_120":10.93},{"date":"2024-10-28","open":8.06,"high":8.42,"low":8.06,"close":8.26,"volume":849164,"rsi_14":49.78,"sma_20":8.08,"sma_60":8.88,"sma_120":10.89},{"date":"2024-10-29","open":8.2,"high":8.42,"low":8.13,"close":8.2,"volume":533099,"rsi_14":56.63,"sma_20":8.06,"sma_60":8.85,"sma_120":10.85},{"date":"2024-10-30","open":8.22,"high":8.43,"low":8.19,"close":8.27,"volume":435169,"rsi_14":57.92,"sma_20":8.05,"sma_60":8.82,"sma_120":10.81},{"date":"2024-10-31","open":8.35,"high":8.43,"low":8.02,"close":8.1,"volume":813872,"rsi_14":52.78,"sma_20":8.04,"sma_60":8.78,"sma_120":10.76},{"date":"2024-11-01","open":8.25,"high":8.4,"low":8.18,"close":8.21,"volume":413702,"rsi_14":59.24,"sma_20":8.04,"sma_60":8.74,"sma_120":10.7},{"date":"2024-11-04","open":8.22,"high":8.53,"low":8.12,"close":8.21,"volume":521044,"rsi_14":59.14,"sma_20":8.04,"sma_60":8.72,"sma_120":10.64},{"date":"2024-11-05","open":8.21,"high":8.57,"low":8.16,"close":8.52,"volume":628110,"rsi_14":65.34,"sma_20":8.05,"sma_60":8.71,"sma_120":10.59},{"date":"2024-11-06","open":8.89,"high":9.01,"low":8.19,"close":8.39,"volume":1414013,"rsi_14":57.17,"sma_20":8.07,"sma_60":8.68,"sma_120":10.52},{"date":"2024-11-07","open":8.33,"high":8.58,"low":8.17,"close":8.35,"volume":1032326,"rsi_14":53.07,"sma_20":8.09,"sma_60":8.67,"sma_120":10.46},{"date":"2024-11-08","open":9.34,"high":9.42,"low":8.4,"close":8.56,"volume":2757174,"rsi_14":75.42,"sma_20":8.12,"sma_60":8.65,"sma_120":10.4},{"date":"2024-11-11","open":8.6,"high":9.08,"low":8.55,"close":8.74,"volume":814069,"rsi_14":75.14,"sma_20":8.17,"sma_60":8.63,"sma_120":10.33},{"date":"2024-11-12","open":8.62,"high":8.68,"low":8.22,"close":8.48,"volume":1354325,"rsi_14":64.36,"sma_20":8.2,"sma_60":8.6,"sma_120":10.26},{"date":"2024-11-13","open":8.5,"high":9.72,"low":8.49,"close":9.65,"volume":1720545,"rsi_14":76.16,"sma_20":8.29,"sma_60":8.6,"sma_120":10.2},{"date":"2024-11-14","open":9.6,"high":10.0,"low":9.41,"close":9.52,"volume":1096663,"rsi_14":73.75,"sma_20":8.37,"sma_60":8.58,"sma_120":10.14},{"date":"2024-11-15","open":9.62,"high":9.62,"low":9.15,"close":9.25,"volume":765202,"rsi_14":65.92,"sma_20":8.42,"sma_60":8.57,"sma_120":10.08},{"date":"2024-11-18","open":9.3,"high":9.47,"low":8.89,"close":9.1,"volume":1178447,"rsi_14":64.06,"sma_20":8.49,"sma_60":8.54,"sma_120":10.02},{"date":"2024-11-19","open":9.02,"high":9.13,"low":8.9,"close":8.99,"volume":535426,"rsi_14":61.11,"sma_20":8.55,"sma_60":8.52,"sma_120":9.95},{"date":"2024-11-20","open":8.92,"high":9.75,"low":8.92,"close":9.57,"volume":639785,"rsi_14":70.14,"sma_20":8.63,"sma_60":8.5,"sma_120":9.89},{"date":"2024-11-21","open":9.63,"high":10.03,"low":9.31,"close":9.82,"volume":902232,"rsi_14":71.24,"sma_20":8.71,"sma_60":8.5,"sma_120":9.81},{"date":"2024-11-22","open":9.82,"high":9.98,"low":9.24,"close":9.41,"volume":714710,"rsi_14":64.29,"sma_20":8.78,"sma_60":8.48,"sma_120":9.74},{"date":"2024-11-25","open":9.53,"high":9.7,"low":9.23,"close":9.3,"volume":1223255,"rsi_14":59.75,"sma_20":8.83,"sma_60":8.47,"sma_120":9.68},{"date":"2024-11-26","open":9.26,"high":9.39,"low":8.93,"close":9.16,"volume":592252,"rsi_14":59.6,"sma_20":8.88,"sma_60":8.46,"sma_120":9.61},{"date":"2024-11-27","open":9.23,"high":9.57,"low":9.14,"close":9.47,"volume":835116,"rsi_14":63.08,"sma_20":8.94,"sma_60":8.45,"sma_120":9.54},{"date":"2024-11-29","open":9.55,"high":9.58,"low":9.35,"close":9.42,"volume":205527,"rsi_14":60.44,"sma_20":9.01,"sma_60":8.46,"sma_120":9.48},{"date":"2024-12-02","open":9.42,"high":9.77,"low":9.29,"close":9.71,"volume":409644,"rsi_14":61.47,"sma_20":9.08,"sma_60":8.47,"sma_120":9.42},{"date":"2024-12-03","open":9.8,"high":9.82,"low":9.18,"close":9.33,"volume":438744,"rsi_14":59.77,"sma_20":9.14,"sma_60":8.49,"sma_120":9.36},{"date":"2024-12-04","open":9.35,"high":9.42,"low":9.18,"close":9.29,"volume":344947,"rsi_14":44.41,"sma_20":9.18,"sma_60":8.52,"sma_120":9.31},{"date":"2024-12-05","open":9.31,"high":9.41,"low":9.04,"close":9.15,"volume":407677,"rsi_14":44.27,"sma_20":9.21,"sma_60":8.53,"sma_120":9.26},{"date":"2024-12-06","open":9.17,"high":9.5,"low":9.01,"close":9.39,"volume":639672,"rsi_14":52.19,"sma_20":9.27,"sma_60":8.55,"sma_120":9.25},{"date":"2024-12-09","open":9.41,"high":9.78,"low":9.41,"close":9.63,"volume":572159,"rsi_14":58.05,"sma_20":9.32,"sma_60":8.57,"sma_120":9.25},{"date":"2024-12-10","open":9.63,"high":9.66,"low":9.42,"close":9.62,"volume":404296,"rsi_14":59.87,"sma_20":9.36,"sma_60":8.59,"sma_120":9.24},{"date":"2024-12-11","open":9.6,"high":9.67,"low":9.3,"close":9.34,"volume":444473,"rsi_14":46.02,"sma_20":9.41,"sma_60":8.59,"sma_120":9.23},{"date":"2024-12-12","open":9.37,"high":10.05,"low":9.37,"close":9.92,"volume":686995,"rsi_14":51.55,"sma_20":9.42,"sma_60":8.61,"sma_120":9.23},{"date":"2024-12-13","open":9.83,"high":9.83,"low":9.3,"close":9.7,"volume":465643,"rsi_14":54.79,"sma_20":9.43,"sma_60":8.62,"sma_120":9.23},{"date":"2024-12-16","open":9.65,"high":9.93,"low":9.47,"close":9.76,"volume":504847,"rsi_14":57.72,"sma_20":9.45,"sma_60":8.65,"sma_120":9.23},{"date":"2024-12-17","open":9.76,"high":9.99,"low":9.48,"close":9.74,"volume":762942,"rsi_14":60.14,"sma_20":9.49,"sma_60":8.68,"sma_120":9.23},{"date":"2024-12-18","open":9.75,"high":9.88,"low":9.13,"close":9.33,"volume":1307321,"rsi_14":47.64,"sma_20":9.5,"sma_60":8.71,"sma_120":9.23},{"date":"2024-12-19","open":9.37,"high":9.46,"low":9.14,"close":9.25,"volume":692077,"rsi_14":47.16,"sma_20":9.49,"sma_60":8.74,"sma_120":9.23},{"date":"2024-12-20","open":9.15,"high":9.51,"low":9.06,"close":9.37,"volume":1263491,"rsi_14":43.97,"sma_20":9.46,"sma_60":8.76,"sma_120":9.23},{"date":"2024-12-23","open":9.31,"high":9.46,"low":9.15,"close":9.35,"volume":487686,"rsi_14":50.41,"sma_20":9.46,"sma_60":8.78,"sma_120":9.23},{"date":"2024-12-24","open":9.39,"high":9.43,"low":9.26,"close":9.38,"volume":145770,"rsi_14":51.84,"sma_20":9.47,"sma_60":8.79,"sma_120":9.23},{"date":"2024-12-26","open":9.31,"high":9.6,"low":9.23,"close":9.55,"volume":403758,"rsi_14":58.06,"sma_20":9.48,"sma_60":8.81,"sma_120":9.23},{"date":"2024-12-27","open":9.53,"high":9.73,"low":9.21,"close":9.42,"volume":349047,"rsi_14":50.63,"sma_20":9.48,"sma_60":8.83,"sma_120":9.23},{"date":"2024-12-30","open":9.32,"high":9.67,"low":9.16,"close":9.55,"volume":691725,"rsi_14":48.23,"sma_20":9.49,"sma_60":8.85,"sma_120":9.22},{"date":"2024-12-31","open":9.6,"high":9.97,"low":9.6,"close":9.9,"volume":383573,"rsi_14":55.38,"sma_20":9.5,"sma_60":8.87,"sma_120":9.22},{"date":"2025-01-02","open":9.95,"high":10.18,"low":9.84,"close":9.98,"volume":320596,"rsi_14":63.33,"sma_20":9.53,"sma_60":8.9,"sma_120":9.22},{"date":"2025-01-03","open":10.03,"high":10.04,"low":9.71,"close":9.85,"volume":548282,"rsi_14":48.21,"sma_20":9.56,"sma_60":8.93,"sma_120":9.22},{"date":"2025-01-06","open":9.88,"high":10.11,"low":9.86,"close":9.97,"volume":639299,"rsi_14":57.3,"sma_20":9.6,"sma_60":8.96,"sma_120":9.21},{"date":"2025-01-07","open":9.97,"high":10.12,"low":9.56,"close":9.58,"volume":409743,"rsi_14":45.87,"sma_20":9.61,"sma_60":8.99,"sma_120":9.2},{"date":"2025-01-08","open":9.43,"high":9.56,"low":9.07,"close":9.15,"volume":476773,"rsi_14":38.61,"sma_20":9.59,"sma_60":9.01,"sma_120":9.19},{"date":"2025-01-10","open":9.01,"high":9.02,"low":8.74,"close":8.95,"volume":473604,"rsi_14":42.02,"sma_20":9.55,"sma_60":9.03,"sma_120":9.18},{"date":"2025-01-13","open":8.85,"high":8.95,"low":8.29,"close":8.45,"volume":393123,"rsi_14":35.71,"sma_20":9.51,"sma_60":9.04,"sma_120":9.16},{"date":"2025-01-14","open":8.51,"high":8.94,"low":8.5,"close":8.93,"volume":398791,"rsi_14":43.04,"sma_20":9.46,"sma_60":9.06,"sma_120":9.14},{"date":"2025-01-15","open":9.12,"high":9.15,"low":8.85,"close":8.92,"volume":372006,"rsi_14":43.17,"sma_20":9.42,"sma_60":9.07,"sma_120":9.13},{"date":"2025-01-16","open":8.95,"high":9.2,"low":8.82,"close":9.07,"volume":387283,"rsi_14":45.26,"sma_20":9.38,"sma_60":9.09,"sma_120":9.12},{"date":"2025-01-17","open":9.13,"high":9.18,"low":8.85,"close":8.89,"volume":310001,"rsi_14":39.94,"sma_20":9.34,"sma_60":9.11,"sma_120":9.11},{"date":"2025-01-21","open":8.98,"high":9.12,"low":8.9,"close":8.99,"volume":318215,"rsi_14":43.38,"sma_20":9.32,"sma_60":9.12,"sma_120":9.09},{"date":"2025-01-22","open":9.0,"high":9.52,"low":8.78,"close":9.44,"volume":1119145,"rsi_14":48.46,"sma_20":9.33,"sma_60":9.15,"sma_120":9.08},{"date":"2025-01-23","open":9.4,"high":9.53,"low":9.29,"close":9.44,"volume":294711,"rsi_14":42.86,"sma_20":9.34,"sma_60":9.17,"sma_120":9.06},{"date":"2025-01-24","open":9.39,"high":10.03,"low":9.38,"close":10.01,"volume":282659,"rsi_14":50.4,"sma_20":9.37,"sma_60":9.2,"sma_120":9.06},{"date":"2025-01-27","open":10.02,"high":10.41,"low":9.94,"close":10.05,"volume":455176,"rsi_14":52.76,"sma_20":9.4,"sma_60":9.23,"sma_120":9.06},{"date":"2025-01-28","open":10.01,"high":10.56,"low":9.87,"close":10.41,"volume":334626,"rsi_14":55.7,"sma_20":9.45,"sma_60":9.27,"sma_120":9.06},{"date":"2025-01-29","open":10.48,"high":10.6,"low":10.12,"close":10.25,"volume":311716,"rsi_14":59.23,"sma_20":9.49,"sma_60":9.3,"sma_120":9.06},{"date":"2025-01-30","open":10.3,"high":10.32,"low":9.77,"close":9.86,"volume":330114,"rsi_14":59.89,"sma_20":9.5,"sma_60":9.33,"sma_120":9.06},{"date":"2025-01-31","open":9.9,"high":9.99,"low":9.62,"close":9.63,"volume":261724,"rsi_14":59.39,"sma_20":9.49,"sma_60":9.36,"sma_120":9.05},{"date":"2025-02-03","open":9.4,"high":9.63,"low":9.34,"close":9.45,"volume":241996,"rsi_14":65.15,"sma_20":9.46,"sma_60":9.38,"sma_120":9.05},{"date":"2025-02-04","open":9.61,"high":9.61,"low":9.27,"close":9.35,"volume":302800,"rsi_14":57.19,"sma_20":9.44,"sma_60":9.39,"sma_120":9.05},{"date":"2025-02-05","open":9.35,"high":9.55,"low":9.14,"close":9.45,"volume":653085,"rsi_14":58.8,"sma_20":9.41,"sma_60":9.41,"sma_120":9.05},{"date":"2025-02-06","open":9.49,"high":9.49,"low":9.31,"close":9.42,"volume":276036,"rsi_14":56.06,"sma_20":9.41,"sma_60":9.43,"sma_120":9.05},{"date":"2025-02-07","open":9.46,"high":9.81,"low":9.25,"close":9.79,"volume":459678,"rsi_14":64.61,"sma_20":9.44,"sma_60":9.45,"sma_120":9.05},{"date":"2025-02-10","open":9.86,"high":9.94,"low":9.68,"close":9.7,"volume":315440,"rsi_14":61.56,"sma_20":9.47,"sma_60":9.46,"sma_120":9.05},{"date":"2025-02-11","open":9.57,"high":9.96,"low":9.48,"close":9.73,"volume":347418,"rsi_14":55.47,"sma_20":9.54,"sma_60":9.48,"sma_120":9.04},{"date":"2025-02-12","open":9.62,"high":9.78,"low":9.44,"close":9.76,"volume":244754,"rsi_14":55.97,"sma_20":9.58,"sma_60":9.49,"sma_120":9.04},{"date":"2025-02-13","open":9.72,"high":9.91,"low":9.62,"close":9.84,"volume":383717,"rsi_14":46.12,"sma_20":9.63,"sma_60":9.49,"sma_120":9.04},{"date":"2025-02-14","open":9.05,"high":9.6,"low":8.75,"close":8.79,"volume":1309481,"rsi_14":30.31,"sma_20":9.61,"sma_60":9.48,"sma_120":9.02},{"date":"2025-02-18","open":8.75,"high":8.75,"low":7.89,"close":8.32,"volume":1080432,"rsi_14":18.43,"sma_20":9.58,"sma_60":9.47,"sma_120":9.01},{"date":"2025-02-19","open":8.31,"high":8.51,"low":8.2,"close":8.5,"volume":755070,"rsi_14":23.72,"sma_20":9.56,"sma_60":9.46,"sma_120":8.99},{"date":"2025-02-20","open":8.38,"high":8.38,"low":7.96,"close":8.02,"volume":856881,"rsi_14":23.1,"sma_20":9.49,"sma_60":9.44,"sma_120":8.97},{"date":"2025-02-21","open":8.11,"high":8.12,"low":7.71,"close":7.71,"volume":522502,"rsi_14":22.57,"sma_20":9.4,"sma_60":9.4,"sma_120":8.95},{"date":"2025-02-24","open":7.7,"high":7.93,"low":7.62,"close":7.69,"volume":760986,"rsi_14":23.65,"sma_20":9.29,"sma_60":9.37,"sma_120":8.93},{"date":"2025-02-25","open":7.69,"high":7.83,"low":7.32,"close":7.49,"volume":940288,"rsi_14":22.97,"sma_20":9.16,"sma_60":9.34,"sma_120":8.91},{"date":"2025-02-26","open":7.47,"high":7.5,"low":7.24,"close":7.25,"volume":777803,"rsi_14":19.27,"sma_20":9.0,"sma_60":9.31,"sma_120":8.89},{"date":"2025-02-27","open":7.23,"high":7.24,"low":6.85,"close":7.02,"volume":1274236,"rsi_14":18.25,"sma_20":8.84,"sma_60":9.27,"sma_120":8.86},{"date":"2025-02-28","open":7.01,"high":7.42,"low":6.94,"close":7.3,"volume":1160662,"rsi_14":16.26,"sma_20":8.71,"sma_60":9.23,"sma_120":8.85},{"date":"2025-03-03","open":7.34,"high":7.44,"low":6.8,"close":6.86,"volume":869608,"rsi_14":14.85,"sma_20":8.57,"sma_60":9.19,"sma_120":8.83},{"date":"2025-03-04","open":6.81,"high":7.11,"low":6.65,"close":6.92,"volume":803089,"rsi_14":15.48,"sma_20":8.45,"sma_60":9.15,"sma_120":8.82},{"date":"2025-03-05","open":6.93,"high":7.13,"low":6.84,"close":7.05,"volume":552635,"rsi_14":17.51,"sma_20":8.33,"sma_60":9.11,"sma_120":8.81},{"date":"2025-03-06","open":7.02,"high":7.19,"low":6.84,"close":7.14,"volume":565615,"rsi_14":17.7,"sma_20":8.21,"sma_60":9.08,"sma_120":8.81},{"date":"2025-03-07","open":7.19,"high":7.4,"low":7.03,"close":7.06,"volume":499865,"rsi_14":23.05,"sma_20":8.1,"sma_60":9.04,"sma_120":8.8},{"date":"2025-03-10","open":6.93,"high":7.11,"low":6.77,"close":6.95,"volume":845214,"rsi_14":25.96,"sma_20":7.96,"sma_60":8.99,"sma_120":8.78},{"date":"2025-03-11","open":6.87,"high":7.1,"low":6.59,"close":7.01,"volume":845627,"rsi_14":22.71,"sma_20":7.82,"sma_60":8.95,"sma_120":8.77},{"date":"2025-03-12","open":7.0,"high":7.19,"low":6.94,"close":7.17,"volume":442311,"rsi_14":32.37,"sma_20":7.69,"sma_60":8.91,"sma_120":8.75},{"date":"2025-03-13","open":7.1,"high":7.25,"low":6.72,"close":6.78,"volume":770723,"rsi_14":31.33,"sma_20":7.54,"sma_60":8.86,"sma_120":8.73},{"date":"2025-03-14","open":6.83,"high":7.04,"low":6.72,"close":6.99,"volume":496598,"rsi_14":36.94,"sma_20":7.4,"sma_60":8.82,"sma_120":8.72},{"date":"2025-03-17","open":7.05,"high":7.17,"low":6.89,"close":7.03,"volume":684486,"rsi_14":40.87,"sma_20":7.31,"sma_60":8.77,"sma_120":8.71},{"date":"2025-03-18","open":7.01,"high":7.12,"low":6.84,"close":7.1,"volume":529667,"rsi_14":46.81,"sma_20":7.25,"sma_60":8.73,"sma_120":8.7},{"date":"2025-03-19","open":7.1,"high":7.3,"low":7.04,"close":7.16,"volume":571187,"rsi_14":53.21,"sma_20":7.18,"sma_60":8.69,"sma_120":8.7},{"date":"2025-03-20","open":7.14,"high":7.39,"low":7.05,"close":7.31,"volume":500443,"rsi_14":50.24,"sma_20":7.15,"sma_60":8.66,"sma_120":8.7},{"date":"2025-03-21","open":7.21,"high":7.39,"low":7.14,"close":7.2,"volume":1308079,"rsi_14":59.88,"sma_20":7.12,"sma_60":8.62,"sma_120":8.69},{"date":"2025-03-24","open":7.31,"high":7.38,"low":6.66,"close":6.84,"volume":737006,"rsi_14":48.02,"sma_20":7.08,"sma_60":8.58,"sma_120":8.68},{"date":"2025-03-25","open":6.82,"high":7.07,"low":6.82,"close":6.98,"volume":437958,"rsi_14":48.28,"sma_20":7.06,"sma_60":8.54,"sma_120":8.67},{"date":"2025-03-26","open":7.01,"high":7.24,"low":7.01,"close":7.18,"volume":425469,"rsi_14":50.93,"sma_20":7.05,"sma_60":8.5,"sma_120":8.65},{"date":"2025-03-27","open":7.21,"high":7.31,"low":6.85,"close":6.97,"volume":476771,"rsi_14":48.02,"sma_20":7.05,"sma_60":8.46,"sma_120":8.64},{"date":"2025-03-28","open":6.95,"high":7.04,"low":6.74,"close":6.84,"volume":511564,"rsi_14":47.6,"sma_20":7.03,"sma_60":8.41,"sma_120":8.63},{"date":"2025-03-31","open":6.75,"high":7.1,"low":6.56,"close":6.88,"volume":1070471,"rsi_14":47.14,"sma_20":7.03,"sma_60":8.36,"sma_120":8.62},{"date":"2025-04-01","open":6.85,"high":6.95,"low":6.69,"close":6.86,"volume":517583,"rsi_14":42.72,"sma_20":7.03,"sma_60":8.31,"sma_120":8.61},{"date":"2025-04-02","open":6.78,"high":6.99,"low":6.78,"close":6.91,"volume":337177,"rsi_14":53.63,"sma_20":7.02,"sma_60":8.26,"sma_120":8.6},{"date":"2025-04-03","open":6.7,"high":6.71,"low":6.21,"close":6.22,"volume":632755,"rsi_14":32.97,"sma_20":6.97,"sma_60":8.2,"sma_120":8.58},{"date":"2025-04-04","open":6.03,"high":6.28,"low":5.85,"close":6.21,"volume":711327,"rsi_14":31.7,"sma_20":6.93,"sma_60":8.14,"sma_120":8.57},{"date":"2025-04-07","open":6.03,"high":6.31,"low":5.61,"close":5.97,"volume":539307,"rsi_14":26.56,"sma_20":6.88,"sma_60":8.09,"sma_120":8.55},{"date":"2025-04-08","open":6.26,"high":6.26,"low":5.41,"close":5.55,"volume":616308,"rsi_14":20.94,"sma_20":6.81,"sma_60":8.03,"sma_120":8.53},{"date":"2025-04-09","open":5.54,"high":6.21,"low":5.47,"close":6.14,"volume":748184,"rsi_14":31.78,"sma_20":6.76,"sma_60":8.0,"sma_120":8.52},{"date":"2025-04-10","open":6.04,"high":6.04,"low":5.64,"close":5.85,"volume":608850,"rsi_14":30.09,"sma_20":6.71,"sma_60":7.94,"sma_120":8.5},{"date":"2025-04-11","open":5.99,"high":6.03,"low":5.7,"close":6.01,"volume":419847,"rsi_14":36.99,"sma_20":6.66,"sma_60":7.9,"sma_120":8.48},{"date":"2025-04-14","open":6.15,"high":6.3,"low":6.0,"close":6.25,"volume":541657,"rsi_14":38.91,"sma_20":6.62,"sma_60":7.85,"sma_120":8.47},{"date":"2025-04-15","open":6.19,"high":6.21,"low":5.75,"close":5.93,"volume":525000,"rsi_14":31.67,"sma_20":6.56,"sma_60":7.8,"sma_120":8.45},{"date":"2025-04-16","open":5.92,"high":6.05,"low":5.83,"close":5.98,"volume":650923,"rsi_14":34.77,"sma_20":6.5,"sma_60":7.75,"sma_120":8.44},{"date":"2025-04-17","open":5.96,"high":6.15,"low":5.95,"close":6.1,"volume":300501,"rsi_14":38.58,"sma_20":6.44,"sma_60":7.69,"sma_120":8.42},{"date":"2025-04-21","open":6.03,"high":6.09,"low":5.93,"close":6.02,"volume":339723,"rsi_14":36.83,"sma_20":6.38,"sma_60":7.64,"sma_120":8.4},{"date":"2025-04-22","open":6.09,"high":6.28,"low":5.95,"close":6.27,"volume":320827,"rsi_14":41.62,"sma_20":6.36,"sma_60":7.57,"sma_120":8.39},{"date":"2025-04-23","open":6.42,"high":6.5,"low":6.15,"close":6.24,"volume":329880,"rsi_14":40.43,"sma_20":6.32,"sma_60":7.51,"sma_120":8.37},{"date":"2025-04-24","open":6.24,"high":6.37,"low":6.15,"close":6.36,"volume":274603,"rsi_14":52.48,"sma_20":6.28,"sma_60":7.44,"sma_120":8.36},{"date":"2025-04-25","open":6.35,"high":6.55,"low":6.28,"close":6.54,"volume":342374,"rsi_14":55.32,"sma_20":6.26,"sma_60":7.38,"sma_120":8.34},{"date":"2025-04-28","open":6.52,"high":6.59,"low":6.46,"close":6.54,"volume":246380,"rsi_14":59.97,"sma_20":6.24,"sma_60":7.33,"sma_120":8.33},{"date":"2025-04-29","open":6.48,"high":6.61,"low":6.48,"close":6.58,"volume":257023,"rsi_14":70.77,"sma_20":6.23,"sma_60":7.28,"sma_120":8.32},{"date":"2025-04-30","open":6.47,"high":6.47,"low":6.21,"close":6.4,"volume":286300,"rsi_14":56.28,"sma_20":6.2,"sma_60":7.22,"sma_120":8.3},{"date":"2025-05-01","open":6.39,"high":6.41,"low":6.26,"close":6.3,"volume":198519,"rsi_14":61.97,"sma_20":6.17,"sma_60":7.17,"sma_120":8.28},{"date":"2025-05-02","open":6.34,"high":6.39,"low":6.22,"close":6.25,"volume":267508,"rsi_14":56.78,"sma_20":6.17,"sma_60":7.12,"sma_120":8.26},{"date":"2025-05-05","open":6.2,"high":6.29,"low":6.08,"close":6.26,"volume":295964,"rsi_14":50.32,"sma_20":6.18,"sma_60":7.07,"sma_120":8.25},{"date":"2025-05-06","open":6.19,"high":6.47,"low":6.1,"close":6.38,"volume":428013,"rsi_14":66.79,"sma_20":6.2,"sma_60":7.01,"sma_120":8.23},{"date":"2025-05-07","open":6.38,"high":6.67,"low":6.38,"close":6.63,"volume":688596,"rsi_14":71.1,"sma_20":6.25,"sma_60":6.96,"sma_120":8.21},{"date":"2025-05-08","open":6.66,"high":6.72,"low":6.17,"close":6.19,"volume":680908,"rsi_14":52.42,"sma_20":6.25,"sma_60":6.9,"sma_120":8.19},{"date":"2025-05-09","open":6.05,"high":6.34,"low":5.57,"close":6.33,"volume":1115806,"rsi_14":58.22,"sma_20":6.28,"sma_60":6.84,"sma_120":8.16},{"date":"2025-05-12","open":6.45,"high":6.51,"low":5.83,"close":5.85,"volume":734844,"rsi_14":40.19,"sma_20":6.27,"sma_60":6.78,"sma_120":8.13},{"date":"2025-05-13","open":5.83,"high":6.08,"low":5.71,"close":6.02,"volume":982212,"rsi_14":45.18,"sma_20":6.26,"sma_60":6.73,"sma_120":8.11},{"date":"2025-05-14","open":6.05,"high":6.15,"low":5.93,"close":6.14,"volume":689889,"rsi_14":45.18,"sma_20":6.27,"sma_60":6.69,"sma_120":8.08},{"date":"2025-05-15","open":6.15,"high":6.42,"low":5.99,"close":6.42,"volume":546210,"rsi_14":47.48,"sma_20":6.29,"sma_60":6.66,"sma_120":8.06},{"date":"2025-05-16","open":6.46,"high":6.67,"low":6.18,"close":6.23,"volume":791847,"rsi_14":43.97,"sma_20":6.3,"sma_60":6.63,"sma_120":8.03},{"date":"2025-05-19","open":6.15,"high":6.41,"low":6.0,"close":6.39,"volume":1092751,"rsi_14":46.47,"sma_20":6.32,"sma_60":6.61,"sma_120":8.0},{"date":"2025-05-20","open":6.39,"high":6.53,"low":6.18,"close":6.47,"volume":611253,"rsi_14":51.35,"sma_20":6.33,"sma_60":6.59,"sma_120":7.98},{"date":"2025-05-21","open":6.39,"high":6.53,"low":6.19,"close":6.27,"volume":545625,"rsi_14":49.44,"sma_20":6.33,"sma_60":6.57,"sma_120":7.96},{"date":"2025-05-22","open":6.27,"high":6.41,"low":6.17,"close":6.27,"volume":466292,"rsi_14":50.38,"sma_20":6.32,"sma_60":6.55,"sma_120":7.93},{"date":"2025-05-23","open":6.14,"high":6.35,"low":6.14,"close":6.2,"volume":547993,"rsi_14":48.89,"sma_20":6.31,"sma_60":6.54,"sma_120":7.9},{"date":"2025-05-27","open":6.26,"high":6.58,"low":6.26,"close":6.57,"volume":582607,"rsi_14":53.22,"sma_20":6.31,"sma_60":6.53,"sma_120":7.88},{"date":"2025-05-28","open":6.57,"high":6.73,"low":6.44,"close":6.52,"volume":703115,"rsi_14":48.0,"sma_20":6.3,"sma_60":6.52,"sma_120":7.85},{"date":"2025-05-29","open":6.52,"high":6.71,"low":6.39,"close":6.64,"volume":441761,"rsi_14":59.18,"sma_20":6.32,"sma_60":6.51,"sma_120":7.83},{"date":"2025-05-30","open":6.62,"high":6.71,"low":6.45,"close":6.61,"volume":686040,"rsi_14":56.06,"sma_20":6.33,"sma_60":6.51,"sma_120":7.81},{"date":"2025-06-02","open":6.54,"high":6.64,"low":6.33,"close":6.47,"volume":687987,"rsi_14":65.74,"sma_20":6.34,"sma_60":6.5,"sma_120":7.79},{"date":"2025-06-03","open":6.46,"high":6.71,"low":6.36,"close":6.63,"volume":516921,"rsi_14":65.56,"sma_20":6.36,"sma_60":6.49,"sma_120":7.76},{"date":"2025-06-04","open":6.66,"high":6.72,"low":6.47,"close":6.47,"volume":476390,"rsi_14":58.25,"sma_20":6.37,"sma_60":6.48,"sma_120":7.74},{"date":"2025-06-05","open":6.47,"high":6.76,"low":6.42,"close":6.6,"volume":596896,"rsi_14":54.86,"sma_20":6.36,"sma_60":6.47,"sma_120":7.71},{"date":"2025-06-06","open":6.66,"high":6.83,"low":6.47,"close":6.48,"volume":359601,"rsi_14":57.02,"sma_20":6.38,"sma_60":6.46,"sma_120":7.69},{"date":"2025-06-09","open":6.54,"high":6.8,"low":6.47,"close":6.75,"volume":419889,"rsi_14":59.52,"sma_20":6.4,"sma_60":6.46,"sma_120":7.66},{"date":"2025-06-10","open":6.79,"high":7.06,"low":6.67,"close":7.04,"volume":816342,"rsi_14":63.57,"sma_20":6.46,"sma_60":6.46,"sma_120":7.64},{"date":"2025-06-11","open":7.05,"high":7.19,"low":6.97,"close":6.98,"volume":506809,"rsi_14":68.11,"sma_20":6.51,"sma_60":6.46,"sma_120":7.62},{"date":"2025-06-12","open":6.91,"high":6.94,"low":6.24,"close":6.51,"volume":433006,"rsi_14":54.83,"sma_20":6.53,"sma_60":6.45,"sma_120":7.59},{"date":"2025-06-13","open":6.36,"high":6.5,"low":6.23,"close":6.24,"volume":381257,"rsi_14":50.76,"sma_20":6.52,"sma_60":6.44,"sma_120":7.56},{"date":"2025-06-16","open":6.3,"high":6.36,"low":6.09,"close":6.18,"volume":371258,"rsi_14":41.59,"sma_20":6.51,"sma_60":6.42,"sma_120":7.54},{"date":"2025-06-17","open":6.14,"high":6.18,"low":6.05,"close":6.06,"volume":297142,"rsi_14":40.38,"sma_20":6.5,"sma_60":6.4,"sma_120":7.51},{"date":"2025-06-18","open":6.03,"high":6.15,"low":5.94,"close":6.03,"volume":439648,"rsi_14":36.88,"sma_20":6.48,"sma_60":6.39,"sma_120":7.48},{"date":"2025-06-20","open":6.16,"high":6.22,"low":5.89,"close":6.0,"volume":1669248,"rsi_14":36.8,"sma_20":6.46,"sma_60":6.37,"sma_120":7.45},{"date":"2025-06-23","open":5.97,"high":6.31,"low":5.77,"close":6.27,"volume":962849,"rsi_14":45.9,"sma_20":6.46,"sma_60":6.35,"sma_120":7.43},{"date":"2025-06-24","open":6.35,"high":6.38,"low":5.96,"close":5.99,"volume":522180,"rsi_14":37.5,"sma_20":6.45,"sma_60":6.34,"sma_120":7.4},{"date":"2025-06-25","open":5.99,"high":6.06,"low":5.9,"close":5.98,"volume":866146,"rsi_14":39.83,"sma_20":6.42,"sma_60":6.32,"sma_120":7.37},{"date":"2025-06-26","open":6.0,"high":6.32,"low":5.95,"close":6.29,"volume":402264,"rsi_14":44.02,"sma_20":6.41,"sma_60":6.31,"sma_120":7.34},{"date":"2025-06-27","open":6.34,"high":6.42,"low":6.23,"close":6.38,"volume":516764,"rsi_14":48.05,"sma_20":6.4,"sma_60":6.31,"sma_120":7.31},{"date":"2025-06-30","open":6.38,"high":6.44,"low":6.24,"close":6.27,"volume":357012,"rsi_14":40.0,"sma_20":6.38,"sma_60":6.3,"sma_120":7.28},{"date":"2025-07-01","open":6.27,"high":6.42,"low":6.12,"close":6.14,"volume":404026,"rsi_14":29.91,"sma_20":6.36,"sma_60":6.29,"sma_120":7.25},{"date":"2025-07-02","open":6.14,"high":6.26,"low":6.08,"close":6.13,"volume":369533,"rsi_14":30.59,"sma_20":6.34,"sma_60":6.29,"sma_120":7.22},{"date":"2025-07-03","open":6.15,"high":6.18,"low":6.04,"close":6.15,"volume":209587,"rsi_14":39.77,"sma_20":6.32,"sma_60":6.3,"sma_120":7.19},{"date":"2025-07-07","open":6.14,"high":6.18,"low":5.9,"close":5.95,"volume":650420,"rsi_14":41.32,"sma_20":6.29,"sma_60":6.3,"sma_120":7.17},{"date":"2025-07-08","open":5.97,"high":6.23,"low":5.93,"close":6.06,"volume":507200,"rsi_14":46.51,"sma_20":6.27,"sma_60":6.3,"sma_120":7.15},{"date":"2025-07-09","open":6.1,"high":6.1,"low":5.93,"close":5.99,"volume":423684,"rsi_14":47.9,"sma_20":6.23,"sma_60":6.3,"sma_120":7.12},{"date":"2025-07-10","open":5.97,"high":6.13,"low":5.93,"close":6.04,"volume":482175,"rsi_14":50.3,"sma_20":6.18,"sma_60":6.3,"sma_120":7.1},{"date":"2025-07-11","open":6.04,"high":6.14,"low":5.94,"close":6.09,"volume":443426,"rsi_14":52.63,"sma_20":6.14,"sma_60":6.3,"sma_120":7.07},{"date":"2025-07-14","open":6.09,"high":6.39,"low":6.02,"close":6.34,"volume":314520,"rsi_14":52.07,"sma_20":6.13,"sma_60":6.31,"sma_120":7.05},{"date":"2025-07-15","open":6.38,"high":6.4,"low":6.05,"close":6.05,"volume":280526,"rsi_14":51.76,"sma_20":6.12,"sma_60":6.31,"sma_120":7.03},{"date":"2025-07-16","open":6.07,"high":6.21,"low":6.02,"close":6.11,"volume":337282,"rsi_14":53.71,"sma_20":6.12,"sma_60":6.31,"sma_120":7.0},{"date":"2025-07-17","open":6.11,"high":6.26,"low":6.1,"close":6.23,"volume":489569,"rsi_14":48.08,"sma_20":6.12,"sma_60":6.31,"sma_120":6.97},{"date":"2025-07-18","open":6.28,"high":6.28,"low":6.13,"close":6.15,"volume":257250,"rsi_14":42.58,"sma_20":6.13,"sma_60":6.31,"sma_120":6.94},{"date":"2025-07-21","open":6.2,"high":6.24,"low":6.11,"close":6.14,"volume":212679,"rsi_14":45.52,"sma_20":6.14,"sma_60":6.31,"sma_120":6.91},{"date":"2025-07-22","open":6.12,"high":6.21,"low":6.11,"close":6.2,"volume":307869,"rsi_14":52.17,"sma_20":6.13,"sma_60":6.31,"sma_120":6.87},{"date":"2025-07-23","open":6.24,"high":6.47,"low":6.17,"close":6.44,"volume":509411,"rsi_14":59.63,"sma_20":6.16,"sma_60":6.3,"sma_120":6.84},{"date":"2025-07-24","open":6.44,"high":6.55,"low":6.34,"close":6.5,"volume":464072,"rsi_14":60.61,"sma_20":6.18,"sma_60":6.3,"sma_120":6.82},{"date":"2025-07-25","open":6.53,"high":6.53,"low":6.33,"close":6.34,"volume":300977,"rsi_14":62.11,"sma_20":6.19,"sma_60":6.3,"sma_120":6.79},{"date":"2025-07-28","open":6.33,"high":6.33,"low":6.19,"close":6.24,"volume":291188,"rsi_14":55.63,"sma_20":6.18,"sma_60":6.3,"sma_120":6.76},{"date":"2025-07-29","open":6.3,"high":6.3,"low":5.98,"close":5.99,"volume":364409,"rsi_14":50.0,"sma_20":6.16,"sma_60":6.29,"sma_120":6.73},{"date":"2025-07-30","open":6.0,"high":6.1,"low":5.83,"close":5.94,"volume":590723,"rsi_14":47.19,"sma_20":6.15,"sma_60":6.29,"sma_120":6.7},{"date":"2025-07-31","open":5.88,"high":6.02,"low":5.67,"close":5.99,"volume":933832,"rsi_14":47.19,"sma_20":6.15,"sma_60":6.28,"sma_120":6.68},{"date":"2025-08-01","open":5.94,"high":5.94,"low":5.41,"close":5.63,"volume":1604298,"rsi_14":31.22,"sma_20":6.12,"sma_60":6.27,"sma_120":6.64},{"date":"2025-08-04","open":5.66,"high":6.04,"low":5.63,"close":6.01,"volume":485172,"rsi_14":48.99,"sma_20":6.12,"sma_60":6.26,"sma_120":6.61},{"date":"2025-08-05","open":6.05,"high":6.09,"low":5.83,"close":5.98,"volume":483669,"rsi_14":46.67,"sma_20":6.12,"sma_60":6.26,"sma_120":6.58},{"date":"2025-08-06","open":5.99,"high":6.03,"low":5.89,"close":5.92,"volume":485579,"rsi_14":41.8,"sma_20":6.12,"sma_60":6.25,"sma_120":6.55},{"date":"2025-08-07","open":6.02,"high":6.04,"low":5.68,"close":6.0,"volume":560445,"rsi_14":46.03,"sma_20":6.11,"sma_60":6.25,"sma_120":6.51},{"date":"2025-08-08","open":7.38,"high":8.18,"low":6.28,"close":6.53,"volume":3153300,"rsi_14":58.09,"sma_20":6.14,"sma_60":6.26,"sma_120":6.5},{"date":"2025-08-11","open":6.67,"high":7.34,"low":6.67,"close":6.76,"volume":1388628,"rsi_14":60.85,"sma_20":6.16,"sma_60":6.27,"sma_120":6.48},{"date":"2025-08-12","open":6.84,"high":7.08,"low":6.71,"close":6.84,"volume":1758631,"rsi_14":58.26,"sma_20":6.2,"sma_60":6.28,"sma_120":6.47},{"date":"2025-08-13","open":6.92,"high":7.33,"low":6.85,"close":7.25,"volume":1594269,"rsi_14":63.54,"sma_20":6.25,"sma_60":6.29,"sma_120":6.46},{"date":"2025-08-14","open":7.17,"high":7.22,"low":6.9,"close":7.08,"volume":540800,"rsi_14":63.31,"sma_20":6.3,"sma_60":6.31,"sma_120":6.46},{"date":"2025-08-15","open":7.1,"high":7.15,"low":6.93,"close":7.1,"volume":615678,"rsi_14":65.93,"sma_20":6.34,"sma_60":6.32,"sma_120":6.45},{"date":"2025-08-18","open":7.09,"high":7.1,"low":6.87,"close":6.95,"volume":447909,"rsi_14":68.46,"sma_20":6.38,"sma_60":6.33,"sma_120":6.45},{"date":"2025-08-19","open":6.98,"high":7.07,"low":6.89,"close":7.01,"volume":372548,"rsi_14":70.5,"sma_20":6.42,"sma_60":6.34,"sma_120":6.45},{"date":"2025-08-20","open":6.97,"high":6.98,"low":6.68,"close":6.76,"volume":513234,"rsi_14":63.7,"sma_20":6.44,"sma_60":6.35,"sma_120":6.44},{"date":"2025-08-21","open":6.71,"high":6.88,"low":6.69,"close":6.88,"volume":315956,"rsi_14":74.32,"sma_20":6.46,"sma_60":6.35,"sma_120":6.44},{"date":"2025-08-22","open":6.88,"high":7.14,"low":6.86,"close":7.1,"volume":342758,"rsi_14":72.61,"sma_20":6.5,"sma_60":6.36,"sma_120":6.44},{"date":"2025-08-25","open":7.08,"high":7.21,"low":6.98,"close":7.2,"volume":357438,"rsi_14":74.6,"sma_20":6.55,"sma_60":6.37,"sma_120":6.44},{"date":"2025-08-26","open":7.22,"high":7.25,"low":7.08,"close":7.15,"volume":518846,"rsi_14":74.9,"sma_20":6.6,"sma_60":6.38,"sma_120":6.45},{"date":"2025-08-27","open":7.1,"high":7.15,"low":6.99,"close":6.99,"volume":298456,"rsi_14":69.41,"sma_20":6.66,"sma_60":6.39,"sma_120":6.44},{"date":"2025-08-28","open":7.01,"high":7.08,"low":6.9,"close":7.06,"volume":343815,"rsi_14":62.68,"sma_20":6.71,"sma_60":6.4,"sma_120":6.44},{"date":"2025-08-29","open":7.04,"high":7.08,"low":6.92,"close":7.06,"volume":364530,"rsi_14":58.06,"sma_20":6.78,"sma_60":6.41,"sma_120":6.44},{"date":"2025-09-02","open":7.03,"high":7.23,"low":7.0,"close":7.21,"volume":418835,"rsi_14":59.59,"sma_20":6.84,"sma_60":6.42,"sma_120":6.45},{"date":"2025-09-03","open":7.24,"high":7.36,"low":7.15,"close":7.29,"volume":283202,"rsi_14":51.25,"sma_20":6.91,"sma_60":6.43,"sma_120":6.45},{"date":"2025-09-04","open":7.31,"high":7.38,"low":7.28,"close":7.36,"volume":329887,"rsi_14":59.33,"sma_20":6.98,"sma_60":6.44,"sma_120":6.45},{"date":"2025-09-05","open":7.39,"high":7.72,"low":7.39,"close":7.56,"volume":535466,"rsi_14":63.69,"sma_20":7.06,"sma_60":6.45,"sma_120":6.46},{"date":"2025-09-08","open":7.57,"high":7.92,"low":7.51,"close":7.91,"volume":542231,"rsi_14":75.53,"sma_20":7.13,"sma_60":6.47,"sma_120":6.46},{"date":"2025-09-09","open":7.93,"high":7.93,"low":7.59,"close":7.75,"volume":356693,"rsi_14":68.69,"sma_20":7.18,"sma_60":6.49,"sma_120":6.47},{"date":"2025-09-10","open":7.69,"high":7.69,"low":7.38,"close":7.57,"volume":495147,"rsi_14":71.2,"sma_20":7.21,"sma_60":6.51,"sma_120":6.47},{"date":"2025-09-11","open":7.59,"high":8.0,"low":7.5,"close":7.98,"volume":579385,"rsi_14":75.0,"sma_20":7.25,"sma_60":6.54,"sma_120":6.48},{"date":"2025-09-12","open":8.06,"high":8.47,"low":7.96,"close":8.23,"volume":745126,"rsi_14":75.34,"sma_20":7.31,"sma_60":6.58,"sma_120":6.49},{"date":"2025-09-15","open":8.31,"high":8.36,"low":8.13,"close":8.36,"volume":296418,"rsi_14":75.66,"sma_20":7.37,"sma_60":6.61,"sma_120":6.5},{"date":"2025-09-16","open":8.35,"high":8.41,"low":8.16,"close":8.2,"volume":324865,"rsi_14":72.15,"sma_20":7.43,"sma_60":6.65,"sma_120":6.51},{"date":"2025-09-17","open":8.25,"high":8.44,"low":8.19,"close":8.32,"volume":452141,"rsi_14":78.54,"sma_20":7.5,"sma_60":6.69,"sma_120":6.52},{"date":"2025-09-18","open":8.38,"high":8.44,"low":8.24,"close":8.37,"volume":307615,"rsi_14":78.35,"sma_20":7.58,"sma_60":6.72,"sma_120":6.53},{"date":"2025-09-19","open":8.34,"high":8.75,"low":8.26,"close":8.4,"volume":1269963,"rsi_14":78.63,"sma_20":7.65,"sma_60":6.77,"sma_120":6.54},{"date":"2025-09-22","open":8.36,"high":8.44,"low":7.87,"close":7.88,"volume":464455,"rsi_14":62.36,"sma_20":7.69,"sma_60":6.79,"sma_120":6.55},{"date":"2025-09-23","open":7.91,"high":8.17,"low":7.9,"close":7.93,"volume":280522,"rsi_14":61.94,"sma_20":7.73,"sma_60":6.82,"sma_120":6.56},{"date":"2025-09-24","open":7.94,"high":8.11,"low":7.9,"close":8.08,"volume":236352,"rsi_14":63.04,"sma_20":7.78,"sma_60":6.85,"sma_120":6.57},{"date":"2025-09-25","open":8.04,"high":8.13,"low":7.96,"close":8.08,"volume":263388,"rsi_14":60.16,"sma_20":7.83,"sma_60":6.88,"sma_120":6.59},{"date":"2025-09-26","open":8.12,"high":8.34,"low":8.07,"close":8.33,"volume":278907,"rsi_14":58.54,"sma_20":7.89,"sma_60":6.92,"sma_120":6.6},{"date":"2025-09-29","open":8.31,"high":8.39,"low":8.18,"close":8.34,"volume":242288,"rsi_14":62.77,"sma_20":7.96,"sma_60":6.95,"sma_120":6.62},{"date":"2025-09-30","open":8.3,"high":8.38,"low":8.18,"close":8.24,"volume":219595,"rsi_14":65.02,"sma_20":8.01,"sma_60":6.99,"sma_120":6.65},{"date":"2025-10-01","open":8.18,"high":8.32,"low":8.06,"close":8.27,"volume":355554,"rsi_14":57.84,"sma_20":8.06,"sma_60":7.03,"sma_120":6.66},{"date":"2025-10-02","open":8.3,"high":8.4,"low":7.77,"close":7.83,"volume":270999,"rsi_14":40.2,"sma_20":8.08,"sma_60":7.06,"sma_120":6.68},{"date":"2025-10-03","open":7.86,"high":8.11,"low":7.81,"close":8.07,"volume":303856,"rsi_14":43.26,"sma_20":8.11,"sma_60":7.09,"sma_120":6.7},{"date":"2025-10-06","open":8.13,"high":8.16,"low":7.91,"close":7.93,"volume":275047,"rsi_14":43.66,"sma_20":8.11,"sma_60":7.12,"sma_120":6.71},{"date":"2025-10-07","open":7.94,"high":8.12,"low":7.72,"close":7.93,"volume":781591,"rsi_14":40.3,"sma_20":8.12,"sma_60":7.15,"sma_120":6.73},{"date":"2025-10-08","open":7.97,"high":8.06,"low":7.86,"close":7.89,"volume":382471,"rsi_14":38.0,"sma_20":8.13,"sma_60":7.18,"sma_120":6.74},{"date":"2025-10-09","open":7.93,"high":7.97,"low":7.72,"close":7.89,"volume":1297114,"rsi_14":37.06,"sma_20":8.13,"sma_60":7.21,"sma_120":6.76},{"date":"2025-10-10","open":7.92,"high":8.19,"low":7.5,"close":7.52,"volume":393617,"rsi_14":40.11,"sma_20":8.09,"sma_60":7.23,"sma_120":6.77},{"date":"2025-10-13","open":7.65,"high":7.87,"low":7.61,"close":7.69,"volume":544478,"rsi_14":43.81,"sma_20":8.06,"sma_60":7.26,"sma_120":6.78},{"date":"2025-10-14","open":7.6,"high":7.88,"low":7.51,"close":7.67,"volume":533249,"rsi_14":38.67,"sma_20":8.03,"sma_60":7.28,"sma_120":6.8},{"date":"2025-10-15","open":7.68,"high":7.68,"low":7.25,"close":7.34,"volume":422863,"rsi_14":32.71,"sma_20":7.98,"sma_60":7.3,"sma_120":6.8},{"date":"2025-10-16","open":7.37,"high":7.43,"low":7.22,"close":7.3,"volume":246467,"rsi_14":23.32,"sma_20":7.93,"sma_60":7.32,"sma_120":6.81},{"date":"2025-10-17","open":7.23,"high":7.28,"low":7.05,"close":7.07,"volume":338150,"rsi_14":20.47,"sma_20":7.86,"sma_60":7.33,"sma_120":6.81},{"date":"2025-10-20","open":7.17,"high":7.24,"low":7.14,"close":7.2,"volume":235210,"rsi_14":26.15,"sma_20":7.83,"sma_60":7.34,"sma_120":6.82},{"date":"2025-10-21","open":7.21,"high":7.45,"low":7.16,"close":7.42,"volume":221294,"rsi_14":32.07,"sma_20":7.8,"sma_60":7.36,"sma_120":6.83},{"date":"2025-10-22","open":7.4,"high":7.6,"low":7.3,"close":7.52,"volume":352282,"rsi_14":42.36,"sma_20":7.78,"sma_60":7.39,"sma_120":6.84},{"date":"2025-10-23","open":7.55,"high":7.72,"low":7.49,"close":7.63,"volume":287433,"rsi_14":38.42,"sma_20":7.75,"sma_60":7.41,"sma_120":6.85},{"date":"2025-10-24","open":7.78,"high":7.94,"low":7.6,"close":7.81,"volume":345234,"rsi_14":46.91,"sma_20":7.73,"sma_60":7.44,"sma_120":6.86},{"date":"2025-10-27","open":7.84,"high":7.84,"low":7.56,"close":7.62,"volume":325700,"rsi_14":42.72,"sma_20":7.69,"sma_60":7.48,"sma_120":6.87},{"date":"2025-10-28","open":7.61,"high":7.64,"low":7.53,"close":7.58,"volume":229499,"rsi_14":42.72,"sma_20":7.66,"sma_60":7.5,"sma_120":6.88},{"date":"2025-10-29","open":7.62,"high":7.8,"low":7.46,"close":7.73,"volume":395120,"rsi_14":46.49,"sma_20":7.63,"sma_60":7.53,"sma_120":6.89},{"date":"2025-10-30","open":7.7,"high":7.75,"low":7.49,"close":7.51,"volume":325179,"rsi_14":49.77,"sma_20":7.62,"sma_60":7.56,"sma_120":6.9},{"date":"2025-10-31","open":7.55,"high":7.58,"low":7.46,"close":7.58,"volume":269567,"rsi_14":47.29,"sma_20":7.59,"sma_60":7.59,"sma_120":6.92},{"date":"2025-11-03","open":7.58,"high":7.62,"low":7.4,"close":7.5,"volume":329860,"rsi_14":45.93,"sma_20":7.57,"sma_60":7.6,"sma_120":6.93},{"date":"2025-11-04","open":7.41,"high":7.46,"low":7.35,"close":7.4,"volume":265805,"rsi_14":51.61,"sma_20":7.54,"sma_60":7.61,"sma_120":6.94},{"date":"2025-11-05","open":7.4,"high":7.54,"low":7.35,"close":7.46,"volume":302740,"rsi_14":54.26,"sma_20":7.52,"sma_60":7.62,"sma_120":6.95},{"date":"2025-11-06","open":7.44,"high":7.63,"low":7.23,"close":7.25,"volume":369863,"rsi_14":54.84,"sma_20":7.49,"sma_60":7.62,"sma_120":6.96},{"date":"2025-11-07","open":7.21,"high":7.66,"low":6.98,"close":7.52,"volume":606965,"rsi_14":58.0,"sma_20":7.49,"sma_60":7.63,"sma_120":6.97},{"date":"2025-11-10","open":7.88,"high":8.54,"low":7.77,"close":8.09,"volume":668965,"rsi_14":64.26,"sma_20":7.51,"sma_60":7.65,"sma_120":6.98},{"date":"2025-11-11","open":8.15,"high":8.22,"low":7.77,"close":7.8,"volume":554818,"rsi_14":55.51,"sma_20":7.52,"sma_60":7.66,"sma_120":6.99},{"date":"2025-11-12","open":7.79,"high":8.4,"low":7.79,"close":8.22,"volume":575944,"rsi_14":60.35,"sma_20":7.56,"sma_60":7.68,"sma_120":7.01},{"date":"2025-11-13","open":8.12,"high":8.16,"low":7.9,"close":7.97,"volume":484832,"rsi_14":52.74,"sma_20":7.59,"sma_60":7.7,"sma_120":7.03},{"date":"2025-11-14","open":7.91,"high":7.91,"low":7.63,"close":7.8,"volume":485691,"rsi_14":53.1,"sma_20":7.63,"sma_60":7.72,"sma_120":7.04},{"date":"2025-11-17","open":7.77,"high":7.84,"low":7.67,"close":7.82,"volume":307329,"rsi_14":54.17,"sma_20":7.66,"sma_60":7.73,"sma_120":7.05},{"date":"2025-11-18","open":7.79,"high":8.18,"low":7.63,"close":8.13,"volume":354159,"rsi_14":56.58,"sma_20":7.7,"sma_60":7.74,"sma_120":7.06},{"date":"2025-11-19","open":8.12,"high":8.2,"low":8.06,"close":8.11,"volume":272518,"rsi_14":60.56,"sma_20":7.73,"sma_60":7.76,"sma_120":7.07},{"date":"2025-11-20","open":8.26,"high":8.33,"low":8.01,"close":8.04,"volume":319353,"rsi_14":58.1,"sma_20":7.75,"sma_60":7.78,"sma_120":7.08},{"date":"2025-11-21","open":8.06,"high":8.64,"low":8.04,"close":8.55,"volume":359372,"rsi_14":66.06,"sma_20":7.78,"sma_60":7.8,"sma_120":7.1},{"date":"2025-11-24","open":8.6,"high":8.8,"low":8.38,"close":8.79,"volume":492313,"rsi_14":70.38,"sma_20":7.84,"sma_60":7.83,"sma_120":7.12},{"date":"2025-11-25","open":8.88,"high":9.0,"low":8.75,"close":8.93,"volume":295553,"rsi_14":71.06,"sma_20":7.91,"sma_60":7.86,"sma_120":7.14},{"date":"2025-11-26","open":8.9,"high":8.93,"low":8.68,"close":8.74,"volume":234086,"rsi_14":71.47,"sma_20":7.96,"sma_60":7.88,"sma_120":7.16},{"date":"2025-11-28","open":8.76,"high":9.0,"low":8.61,"close":8.92,"volume":202849,"rsi_14":70.71,"sma_20":8.03,"sma_60":7.91,"sma_120":7.18},{"date":"2025-12-01","open":8.83,"high":9.03,"low":8.78,"close":8.93,"volume":282240,"rsi_14":64.89,"sma_20":8.1,"sma_60":7.93,"sma_120":7.19},{"date":"2025-12-02","open":8.94,"high":8.94,"low":8.54,"close":8.78,"volume":427489,"rsi_14":68.28,"sma_20":8.16,"sma_60":7.95,"sma_120":7.21},{"date":"2025-12-03","open":8.78,"high":8.99,"low":8.68,"close":8.97,"volume":346167,"rsi_14":65.31,"sma_20":8.24,"sma_60":7.97,"sma_120":7.23},{"date":"2025-12-04","open":8.97,"high":9.11,"low":8.83,"close":9.09,"volume":267924,"rsi_14":74.14,"sma_20":8.32,"sma_60":7.99,"sma_120":7.25},{"date":"2025-12-05","open":9.04,"high":9.29,"low":8.96,"close":9.0,"volume":223914,"rsi_14":76.79,"sma_20":8.41,"sma_60":8.01,"sma_120":7.27},{"date":"2025-12-08","open":9.03,"high":9.43,"low":9.01,"close":9.34,"volume":368351,"rsi_14":79.69,"sma_20":8.5,"sma_60":8.03,"sma_120":7.3},{"date":"2025-12-09","open":9.27,"high":9.8,"low":9.17,"close":9.72,"volume":374120,"rsi_14":80.23,"sma_20":8.58,"sma_60":8.05,"sma_120":7.33},{"date":"2025-12-10","open":9.72,"high":9.92,"low":9.62,"close":9.71,"volume":450130,"rsi_14":80.53,"sma_20":8.68,"sma_60":8.08,"sma_120":7.36},{"date":"2025-12-11","open":9.72,"high":10.08,"low":9.71,"close":9.98,"volume":325781,"rsi_14":84.4,"sma_20":8.77,"sma_60":8.1,"sma_120":7.39},{"date":"2025-12-12","open":10.02,"high":10.18,"low":9.85,"close":10.01,"volume":388816,"rsi_14":81.2,"sma_20":8.87,"sma_60":8.13,"sma_120":7.43},{"date":"2025-12-15","open":9.56,"high":10.01,"low":9.32,"close":9.98,"volume":508676,"rsi_14":77.93,"sma_20":8.98,"sma_60":8.16,"sma_120":7.46},{"date":"2025-12-16","open":9.91,"high":10.28,"low":9.78,"close":9.79,"volume":656738,"rsi_14":69.72,"sma_20":9.08,"sma_60":8.19,"sma_120":7.49},{"date":"2025-12-17","open":9.77,"high":9.84,"low":9.59,"close":9.74,"volume":481412,"rsi_14":74.51,"sma_20":9.16,"sma_60":8.22,"sma_120":7.52},{"date":"2025-12-18","open":9.82,"high":9.9,"low":9.63,"close":9.63,"volume":573118,"rsi_14":68.02,"sma_20":9.23,"sma_60":8.25,"sma_120":7.55},{"date":"2025-12-19","open":9.67,"high":9.68,"low":9.52,"close":9.63,"volume":1301261,"rsi_14":67.86,"sma_20":9.31,"sma_60":8.27,"sma_120":7.58},{"date":"2025-12-22","open":9.6,"high":9.77,"low":9.49,"close":9.63,"volume":646158,"rsi_14":73.48,"sma_20":9.37,"sma_60":8.29,"sma_120":7.6},{"date":"2025-12-23","open":9.62,"high":9.8,"low":9.5,"close":9.79,"volume":647122,"rsi_14":73.03,"sma_20":9.42,"sma_60":8.32,"sma_120":7.63},{"date":"2025-12-24","open":9.81,"high":9.82,"low":9.63,"close":9.68,"volume":297087,"rsi_14":66.67,"sma_20":9.45,"sma_60":8.34,"sma_120":7.67},{"date":"2025-12-26","open":9.73,"high":9.82,"low":9.68,"close":9.8,"volume":292579,"rsi_14":72.22,"sma_20":9.51,"sma_60":8.37,"sma_120":7.7},{"date":"2025-12-29","open":9.8,"high":9.86,"low":9.71,"close":9.83,"volume":488006,"rsi_14":66.44,"sma_20":9.55,"sma_60":8.4,"sma_120":7.73},{"date":"2025-12-30","open":9.85,"high":9.9,"low":9.73,"close":9.73,"volume":542392,"rsi_14":50.41,"sma_20":9.59,"sma_60":8.43,"sma_120":7.76},{"date":"2025-12-31","open":9.7,"high":9.72,"low":9.48,"close":9.52,"volume":370535,"rsi_14":43.26,"sma_20":9.63,"sma_60":8.45,"sma_120":7.79},{"date":"2026-01-02","open":9.58,"high":9.58,"low":9.24,"close":9.25,"volume":359449,"rsi_14":24.11,"sma_20":9.64,"sma_60":8.48,"sma_120":7.81},{"date":"2026-01-05","open":9.25,"high":9.52,"low":9.2,"close":9.5,"volume":464617,"rsi_14":34.36,"sma_20":9.66,"sma_60":8.5,"sma_120":7.84},{"date":"2026-01-06","open":9.45,"high":9.45,"low":8.93,"close":8.96,"volume":486988,"rsi_14":26.17,"sma_20":9.66,"sma_60":8.52,"sma_120":7.87},{"date":"2026-01-07","open":8.96,"high":8.98,"low":8.38,"close":8.78,"volume":729245,"rsi_14":26.29,"sma_20":9.63,"sma_60":8.54,"sma_120":7.89},{"date":"2026-01-08","open":8.76,"high":8.91,"low":8.7,"close":8.78,"volume":254155,"rsi_14":26.92,"sma_20":9.59,"sma_60":8.56,"sma_120":7.91},{"date":"2026-01-09","open":8.79,"high":8.84,"low":8.52,"close":8.53,"volume":261201,"rsi_14":25.23,"sma_20":9.53,"sma_60":8.57,"sma_120":7.93},{"date":"2026-01-12","open":8.46,"high":8.51,"low":8.32,"close":8.47,"volume":233571,"rsi_14":24.56,"sma_20":9.45,"sma_60":8.59,"sma_120":7.95},{"date":"2026-01-13","open":8.51,"high":8.56,"low":8.38,"close":8.48,"volume":315473,"rsi_14":24.89,"sma_20":9.38,"sma_60":8.61,"sma_120":7.96},{"date":"2026-01-14","open":8.46,"high":8.57,"low":8.3,"close":8.39,"volume":214368,"rsi_14":18.47,"sma_20":9.3,"sma_60":8.63,"sma_120":7.98},{"date":"2026-01-15","open":8.4,"high":8.61,"low":8.37,"close":8.4,"volume":255365,"rsi_14":19.81,"sma_20":9.23,"sma_60":8.65,"sma_120":8.0},{"date":"2026-01-16","open":8.4,"high":8.47,"low":8.26,"close":8.28,"volume":346599,"rsi_14":14.15,"sma_20":9.15,"sma_60":8.67,"sma_120":8.01},{"date":"2026-01-20","open":8.14,"high":8.19,"low":7.79,"close":7.86,"volume":364133,"rsi_14":10.76,"sma_20":9.06,"sma_60":8.67,"sma_120":8.03},{"date":"2026-01-21","open":7.9,"high":8.06,"low":7.67,"close":7.77,"volume":489276,"rsi_14":10.8,"sma_20":8.97,"sma_60":8.68,"sma_120":8.05},{"date":"2026-01-22","open":7.81,"high":8.01,"low":7.81,"close":7.94,"volume":365800,"rsi_14":17.89,"sma_20":8.89,"sma_60":8.68,"sma_120":8.06},{"date":"2026-01-23","open":7.76,"high":7.98,"low":7.76,"close":7.95,"volume":479300,"rsi_14":20.45,"sma_20":8.79,"sma_60":8.68,"sma_120":8.08},{"date":"2026-01-26","open":7.91,"high":7.93,"low":7.8,"close":7.87,"volume":256900,"rsi_14":9.85,"sma_20":8.7,"sma_60":8.69,"sma_120":8.1},{"date":"2026-01-27","open":7.84,"high":7.84,"low":7.69,"close":7.77,"volume":221700,"rsi_14":12.58,"sma_20":8.6,"sma_60":8.69,"sma_120":8.11},{"date":"2026-01-28","open":7.77,"high":7.81,"low":7.7,"close":7.72,"volume":273900,"rsi_14":13.7,"sma_20":8.5,"sma_60":8.69,"sma_120":8.13},{"date":"2026-01-29","open":7.79,"high":7.82,"low":7.55,"close":7.61,"volume":256400,"rsi_14":12.74,"sma_20":8.39,"sma_60":8.69,"sma_120":8.14},{"date":"2026-01-30","open":7.59,"high":7.74,"low":7.55,"close":7.71,"volume":517300,"rsi_14":21.13,"sma_20":8.3,"sma_60":8.7,"sma_120":8.15},{"date":"2026-02-02","open":7.71,"high":8.11,"low":7.64,"close":8.06,"volume":486500,"rsi_14":38.01,"sma_20":8.24,"sma_60":8.71,"sma_120":8.16},{"date":"2026-02-03","open":8.09,"high":8.09,"low":7.6,"close":7.73,"volume":472000,"rsi_14":31.53,"sma_20":8.15,"sma_60":8.71,"sma_120":8.17},{"date":"2026-02-04","open":7.73,"high":8.04,"low":7.73,"close":8.0,"volume":627400,"rsi_14":41.18,"sma_20":8.11,"sma_60":8.73,"sma_120":8.17},{"date":"2026-02-05","open":7.93,"high":7.93,"low":7.61,"close":7.83,"volume":338200,"rsi_14":37.97,"sma_20":8.06,"sma_60":8.73,"sma_120":8.18},{"date":"2026-02-06","open":7.89,"high":7.96,"low":7.62,"close":7.63,"volume":443800,"rsi_14":36.73,"sma_20":8.0,"sma_60":8.72,"sma_120":8.18},{"date":"2026-02-09","open":7.69,"high":7.7,"low":7.25,"close":7.42,"volume":348257,"rsi_14":16.24,"sma_20":8.77,"sma_60":8.68,"sma_120":8.08},{"date":"2026-02-10","open":7.46,"high":7.73,"low":7.46,"close":7.68,"volume":557382,"rsi_14":16.54,"sma_20":8.67,"sma_60":8.68,"sma_120":8.09},{"date":"2026-02-11","open":7.68,"high":7.71,"low":7.24,"close":7.5,"volume":620037,"rsi_14":19.07,"sma_20":8.55,"sma_60":8.67,"sma_120":8.1},{"date":"2026-02-12","open":7.68,"high":7.97,"low":7.19,"close":7.33,"volume":1396274,"rsi_14":19.15,"sma_20":8.43,"sma_60":8.67,"sma_120":8.11},{"date":"2026-02-13","open":7.32,"high":7.73,"low":7.12,"close":7.55,"volume":634931,"rsi_14":26.07,"sma_20":8.32,"sma_60":8.67,"sma_120":8.13},{"date":"2026-02-17","open":7.62,"high":8.32,"low":7.54,"close":8.25,"volume":704093,"rsi_14":45.36,"sma_20":8.26,"sma_60":8.68,"sma_120":8.14},{"date":"2026-02-18","open":8.25,"high":8.89,"low":8.25,"close":8.66,"volume":884400,"rsi_14":62.77,"sma_20":7.8,"sma_60":8.7,"sma_120":8.23},{"date":"2026-02-19","open":8.63,"high":8.76,"low":8.51,"close":8.62,"volume":397700,"rsi_14":63.99,"sma_20":7.84,"sma_60":8.71,"sma_120":8.24},{"date":"2026-02-20","open":8.62,"high":8.64,"low":8.22,"close":8.35,"volume":356771,"rsi_14":58.47,"sma_20":7.86,"sma_60":8.7,"sma_120":8.25},{"date":"2026-02-23","open":8.3,"high":8.39,"low":7.71,"close":7.77,"volume":522500,"rsi_14":46.38,"sma_20":7.85,"sma_60":8.69,"sma_120":8.26},{"date":"2026-02-24","open":7.77,"high":7.82,"low":7.27,"close":7.34,"volume":544220,"rsi_14":35.96,"sma_20":8.1,"sma_60":8.7,"sma_120":8.16},{"date":"2026-02-25","open":7.36,"high":7.66,"low":7.27,"close":7.52,"volume":503272,"rsi_14":39.52,"sma_20":8.03,"sma_60":8.7,"sma_120":8.16},{"date":"2026-02-26","open":7.49,"high":7.72,"low":7.46,"close":7.64,"volume":468872,"rsi_14":41.08,"sma_20":7.97,"sma_60":8.7,"sma_120":8.17},{"date":"2026-02-27","open":7.56,"high":8.26,"low":7.52,"close":8.17,"volume":613194,"rsi_14":48.82,"sma_20":7.94,"sma_60":8.7,"sma_120":8.18},{"date":"2026-03-02","open":8.05,"high":8.22,"low":7.76,"close":7.8,"volume":623741,"rsi_14":49.35,"sma_20":7.91,"sma_60":8.7,"sma_120":8.18},{"date":"2026-03-03","open":7.62,"high":7.82,"low":7.55,"close":7.81,"volume":375456,"rsi_14":50.44,"sma_20":7.87,"sma_60":8.7,"sma_120":8.19},{"date":"2026-03-04","open":7.87,"high":8.21,"low":7.77,"close":8.18,"volume":385721,"rsi_14":52.53,"sma_20":7.86,"sma_60":8.7,"sma_120":8.2},{"date":"2026-03-05","open":8.08,"high":8.35,"low":8.05,"close":8.28,"volume":333910,"rsi_14":59.95,"sma_20":7.85,"sma_60":8.71,"sma_120":8.21},{"date":"2026-03-06","open":8.1,"high":8.31,"low":8.0,"close":8.3,"volume":318293,"rsi_14":57.6,"sma_20":7.85,"sma_60":8.72,"sma_120":8.22},{"date":"2026-03-09","open":8.14,"high":8.22,"low":7.75,"close":8.05,"volume":445246,"rsi_14":56.63,"sma_20":7.84,"sma_60":8.72,"sma_120":8.23},{"date":"2026-03-10","open":7.95,"high":8.05,"low":7.79,"close":7.96,"volume":633510,"rsi_14":57.74,"sma_20":7.84,"sma_60":8.71,"sma_120":8.24},{"date":"2026-03-11","open":7.91,"high":8.01,"low":7.62,"close":7.63,"volume":586266,"rsi_14":50.96,"sma_20":7.84,"sma_60":8.71,"sma_120":8.24},{"date":"2026-03-12","open":7.61,"high":7.67,"low":7.21,"close":7.44,"volume":540493,"rsi_14":38.96,"sma_20":7.81,"sma_60":8.69,"sma_120":8.24},{"date":"2026-03-13","open":7.46,"high":7.47,"low":7.17,"close":7.21,"volume":298452,"rsi_14":35.0,"sma_20":7.8,"sma_60":8.66,"sma_120":8.25},{"date":"2026-03-16","open":7.25,"high":7.27,"low":6.9,"close":6.91,"volume":328899,"rsi_14":43.04,"sma_20":7.76,"sma_60":8.63,"sma_120":8.24},{"date":"2026-03-17","open":6.95,"high":7.2,"low":6.95,"close":6.96,"volume":394780,"rsi_14":40.54,"sma_20":7.73,"sma_60":8.6,"sma_120":8.24},{"date":"2026-03-18","open":6.91,"high":6.98,"low":6.7,"close":6.74,"volume":319512,"rsi_14":35.29,"sma_20":7.7,"sma_60":8.56,"sma_120":8.24},{"date":"2026-03-19","open":6.69,"high":6.79,"low":6.52,"close":6.64,"volume":387304,"rsi_14":20.91,"sma_20":7.66,"sma_60":8.52,"sma_120":8.23},{"date":"2026-03-20","open":6.66,"high":6.83,"low":6.58,"close":6.81,"volume":873531,"rsi_14":29.63,"sma_20":7.59,"sma_60":8.49,"sma_120":8.22},{"date":"2026-03-23","open":6.94,"high":7.25,"low":6.86,"close":6.93,"volume":495229,"rsi_14":32.68,"sma_20":7.52,"sma_60":8.46,"sma_120":8.21},{"date":"2026-03-24","open":6.83,"high":6.98,"low":6.72,"close":6.77,"volume":551471,"rsi_14":19.74,"sma_20":7.49,"sma_60":8.42,"sma_120":8.21},{"date":"2026-03-25","open":6.78,"high":6.88,"low":6.61,"close":6.7,"volume":405843,"rsi_14":15.65,"sma_20":7.45,"sma_60":8.38,"sma_120":8.19},{"date":"2026-03-26","open":6.58,"high":6.85,"low":6.56,"close":6.69,"volume":265927,"rsi_14":14.85,"sma_20":7.4,"sma_60":8.34,"sma_120":8.18},{"date":"2026-03-27","open":6.67,"high":6.69,"low":6.47,"close":6.52,"volume":314871,"rsi_14":15.38,"sma_20":7.32,"sma_60":8.28,"sma_120":8.17},{"date":"2026-03-30","open":6.62,"high":6.84,"low":6.55,"close":6.66,"volume":348349,"rsi_14":21.24,"sma_20":7.26,"sma_60":8.23,"sma_120":8.15},{"date":"2026-03-31","open":6.75,"high":6.94,"low":6.64,"close":6.79,"volume":336886,"rsi_14":29.61,"sma_20":7.21,"sma_60":8.18,"sma_120":8.14},{"date":"2026-04-01","open":6.82,"high":7.04,"low":6.79,"close":7.0,"volume":448915,"rsi_14":39.42,"sma_20":7.15,"sma_60":8.13,"sma_120":8.13},{"date":"2026-04-02","open":6.87,"high":7.28,"low":6.77,"close":7.17,"volume":331388,"rsi_14":49.01,"sma_20":7.09,"sma_60":8.08,"sma_120":8.12},{"date":"2026-04-06","open":7.06,"high":7.47,"low":7.06,"close":7.38,"volume":268703,"rsi_14":62.18,"sma_20":7.05,"sma_60":8.04,"sma_120":8.11},{"date":"2026-04-07","open":7.37,"high":7.68,"low":7.37,"close":7.58,"volume":350666,"rsi_14":64.9,"sma_20":7.02,"sma_60":8.0,"sma_120":8.11},{"date":"2026-04-08","open":7.85,"high":7.89,"low":7.5,"close":7.55,"volume":329532,"rsi_14":71.43,"sma_20":7.0,"sma_60":7.97,"sma_120":8.11},{"date":"2026-04-09","open":7.48,"high":7.54,"low":7.29,"close":7.52,"volume":354193,"rsi_14":74.18,"sma_20":7.0,"sma_60":7.93,"sma_120":8.1},{"date":"2026-04-10","open":7.51,"high":7.6,"low":7.39,"close":7.49,"volume":201961,"rsi_14":70.24,"sma_20":7.0,"sma_60":7.9,"sma_120":8.1},{"date":"2026-04-13","open":7.42,"high":7.56,"low":7.3,"close":7.55,"volume":295314,"rsi_14":69.14,"sma_20":7.02,"sma_60":7.86,"sma_120":8.09},{"date":"2026-04-14","open":7.51,"high":7.72,"low":7.51,"close":7.69,"volume":269779,"rsi_14":78.75,"sma_20":7.06,"sma_60":7.83,"sma_120":8.08},{"date":"2026-04-15","open":7.69,"high":8.06,"low":7.68,"close":8.05,"volume":336103,"rsi_14":85.71,"sma_20":7.11,"sma_60":7.8,"sma_120":8.08},{"date":"2026-04-16","open":8.09,"high":8.28,"low":8.03,"close":8.23,"volume":277929,"rsi_14":87.38,"sma_20":7.19,"sma_60":7.77,"sma_120":8.09},{"date":"2026-04-17","open":8.29,"high":8.84,"low":8.22,"close":8.77,"volume":385225,"rsi_14":96.3,"sma_20":7.29,"sma_60":7.76,"sma_120":8.09},{"date":"2026-04-20","open":8.63,"high":8.94,"low":8.63,"close":8.66,"volume":361195,"rsi_14":91.67,"sma_20":7.39,"sma_60":7.74,"sma_120":8.1},{"date":"2026-04-21","open":8.64,"high":8.83,"low":8.56,"close":8.58,"volume":278037,"rsi_14":88.09,"sma_20":7.47,"sma_60":7.73,"sma_120":8.1},{"date":"2026-04-22","open":8.59,"high":8.94,"low":8.55,"close":8.73,"volume":457923,"rsi_14":87.77,"sma_20":7.57,"sma_60":7.72,"sma_120":8.11},{"date":"2026-04-23","open":8.67,"high":8.81,"low":8.55,"close":8.76,"volume":225588,"rsi_14":86.98,"sma_20":7.67,"sma_60":7.72,"sma_120":8.12},{"date":"2026-04-24","open":8.7,"high":8.7,"low":8.3,"close":8.47,"volume":253757,"rsi_14":74.44,"sma_20":7.76,"sma_60":7.71,"sma_120":8.13},{"date":"2026-04-27","open":8.5,"high":8.75,"low":8.43,"close":8.43,"volume":394340,"rsi_14":70.53,"sma_20":7.85,"sma_60":7.7,"sma_120":8.13},{"date":"2026-04-28","open":8.44,"high":8.59,"low":8.22,"close":8.57,"volume":322676,"rsi_14":73.39,"sma_20":7.95,"sma_60":7.71,"sma_120":8.14},{"date":"2026-04-29","open":8.49,"high":8.62,"low":8.21,"close":8.26,"volume":441851,"rsi_14":65.04,"sma_20":8.02,"sma_60":7.7,"sma_120":8.15},{"date":"2026-04-30","open":8.3,"high":8.58,"low":8.15,"close":8.49,"volume":735002,"rsi_14":68.8,"sma_20":8.1,"sma_60":7.7,"sma_120":8.16},{"date":"2026-05-01","open":8.51,"high":8.71,"low":8.48,"close":8.57,"volume":299640,"rsi_14":69.03,"sma_20":8.17,"sma_60":7.7,"sma_120":8.17},{"date":"2026-05-04","open":8.53,"high":8.62,"low":8.27,"close":8.29,"volume":407485,"rsi_14":60.64,"sma_20":8.21,"sma_60":7.7,"sma_120":8.18},{"date":"2026-05-05","open":8.31,"high":8.39,"low":7.99,"close":8.12,"volume":845979,"rsi_14":51.33,"sma_20":8.24,"sma_60":7.7,"sma_120":8.18},{"date":"2026-05-06","open":8.24,"high":8.5,"low":8.24,"close":8.47,"volume":255267,"rsi_14":54.29,"sma_20":8.29,"sma_60":7.71,"sma_120":8.19},{"date":"2026-05-07","open":8.52,"high":8.63,"low":8.47,"close":8.56,"volume":244920,"rsi_14":45.53,"sma_20":8.34,"sma_60":7.72,"sma_120":8.2},{"date":"2026-05-08","open":8.2,"high":8.8,"low":7.66,"close":8.8,"volume":619266,"rsi_14":52.82,"sma_20":8.4,"sma_60":7.74,"sma_120":8.21},{"date":"2026-05-11","open":8.74,"high":9.2,"low":8.08,"close":8.19,"volume":2597247,"rsi_14":43.52,"sma_20":8.43,"sma_60":7.75,"sma_120":8.21},{"date":"2026-05-12","open":8.14,"high":8.33,"low":8.01,"close":8.08,"volume":580587,"rsi_14":39.06,"sma_20":8.45,"sma_60":7.76,"sma_120":8.22},{"date":"2026-05-13","open":8.22,"high":8.51,"low":8.06,"close":8.39,"volume":503127,"rsi_14":44.31,"sma_20":8.47,"sma_60":7.77,"sma_120":8.22},{"date":"2026-05-14","open":8.41,"high":8.6,"low":8.24,"close":8.31,"volume":508587,"rsi_14":47.37,"sma_20":8.47,"sma_60":7.79,"sma_120":8.23},{"date":"2026-05-15","open":8.25,"high":8.35,"low":8.22,"close":8.3,"volume":311276,"rsi_14":47.84,"sma_20":8.45,"sma_60":7.8,"sma_120":8.24},{"date":"2026-05-18","open":8.3,"high":8.42,"low":8.24,"close":8.35,"volume":372012,"rsi_14":46.23,"sma_20":8.44,"sma_60":7.8,"sma_120":8.24},{"date":"2026-05-19","open":8.36,"high":8.71,"low":8.31,"close":8.46,"volume":411560,"rsi_14":53.68,"sma_20":8.43,"sma_60":7.8,"sma_120":8.25},{"date":"2026-05-20","open":8.42,"high":8.71,"low":8.25,"close":8.65,"volume":423190,"rsi_14":52.99,"sma_20":8.43,"sma_60":7.83,"sma_120":8.26},{"date":"2026-05-21","open":8.55,"high":9.05,"low":8.44,"close":9.0,"volume":456503,"rsi_14":57.29,"sma_20":8.44,"sma_60":7.85,"sma_120":8.28},{"date":"2026-05-22","open":9.06,"high":9.39,"low":9.06,"close":9.24,"volume":412163,"rsi_14":66.32,"sma_20":8.48,"sma_60":7.88,"sma_120":8.29},{"date":"2026-05-26","open":9.24,"high":9.59,"low":9.2,"close":9.54,"volume":407171,"rsi_14":73.36,"sma_20":8.53,"sma_60":7.9,"sma_120":8.3},{"date":"2026-05-27","open":9.59,"high":9.93,"low":9.55,"close":9.89,"volume":605129,"rsi_14":73.36,"sma_20":8.6,"sma_60":7.94,"sma_120":8.32},{"date":"2026-05-28","open":9.87,"high":10.1,"low":9.74,"close":9.83,"volume":377113,"rsi_14":71.1,"sma_20":8.68,"sma_60":7.97,"sma_120":8.33},{"date":"2026-05-29","open":9.75,"high":9.86,"low":9.64,"close":9.72,"volume":717473,"rsi_14":65.97,"sma_20":8.74,"sma_60":7.99,"sma_120":8.35},{"date":"2026-06-01","open":9.65,"high":10.35,"low":9.65,"close":10.33,"volume":648075,"rsi_14":87.15,"sma_20":8.83,"sma_60":8.03,"sma_120":8.37},{"date":"2026-06-02","open":10.09,"high":10.65,"low":10.09,"close":10.54,"volume":665898,"rsi_14":91.28,"sma_20":8.94,"sma_60":8.07,"sma_120":8.39},{"date":"2026-06-03","open":10.47,"high":10.47,"low":9.37,"close":9.44,"volume":1030436,"rsi_14":63.93,"sma_20":9.0,"sma_60":8.09,"sma_120":8.4},{"date":"2026-06-04","open":9.42,"high":9.97,"low":9.42,"close":9.75,"volume":482685,"rsi_14":68.0,"sma_20":9.07,"sma_60":8.12,"sma_120":8.42},{"date":"2026-06-05","open":10.11,"high":10.11,"low":9.65,"close":9.8,"volume":461923,"rsi_14":68.56,"sma_20":9.13,"sma_60":8.16,"sma_120":8.43},{"date":"2026-06-08","open":9.8,"high":9.98,"low":9.6,"close":9.68,"volume":508328,"rsi_14":66.18,"sma_20":9.17,"sma_60":8.19,"sma_120":8.44},{"date":"2026-06-09","open":9.74,"high":10.04,"low":9.74,"close":9.92,"volume":458427,"rsi_14":67.22,"sma_20":9.26,"sma_60":8.24,"sma_120":8.45},{"date":"2026-06-10","open":9.91,"high":10.28,"low":9.86,"close":10.2,"volume":513700,"rsi_14":67.9,"sma_20":9.37,"sma_60":8.29,"sma_120":8.46},{"date":"2026-06-11","open":10.22,"high":10.46,"low":10.06,"close":10.08,"volume":510719,"rsi_14":63.17,"sma_20":9.45,"sma_60":8.34,"sma_120":8.47},{"date":"2026-06-12","open":10.08,"high":10.24,"low":9.75,"close":10.08,"volume":367765,"rsi_14":60.88,"sma_20":9.54,"sma_60":8.4,"sma_120":8.48},{"date":"2026-06-15","open":10.08,"high":10.1,"low":9.54,"close":9.67,"volume":528917,"rsi_14":51.64,"sma_20":9.61,"sma_60":8.45,"sma_120":8.49},{"date":"2026-06-16","open":9.67,"high":9.78,"low":9.3,"close":9.57,"volume":426211,"rsi_14":45.7,"sma_20":9.67,"sma_60":8.5,"sma_120":8.49},{"date":"2026-06-17","open":9.42,"high":9.47,"low":9.06,"close":9.3,"volume":608066,"rsi_14":43.26,"sma_20":9.71,"sma_60":8.54,"sma_120":8.5},{"date":"2026-06-18","open":9.34,"high":9.47,"low":9.08,"close":9.36,"volume":1151705,"rsi_14":45.36,"sma_20":9.75,"sma_60":8.58,"sma_120":8.5},{"date":"2026-06-22","open":9.24,"high":9.41,"low":9.19,"close":9.35,"volume":459680,"rsi_14":35.06,"sma_20":9.76,"sma_60":8.62,"sma_120":8.5},{"date":"2026-06-23","open":9.28,"high":9.85,"low":9.27,"close":9.82,"volume":374066,"rsi_14":39.83,"sma_20":9.79,"sma_60":8.68,"sma_120":8.51},{"date":"2026-06-24","open":9.8,"high":10.05,"low":9.71,"close":9.75,"volume":361791,"rsi_14":56.18,"sma_20":9.8,"sma_60":8.73,"sma_120":8.51},{"date":"2026-06-25","open":9.68,"high":9.77,"low":9.39,"close":9.45,"volume":391014,"rsi_14":44.0,"sma_20":9.78,"sma_60":8.78,"sma_120":8.5},{"date":"2026-06-26","open":9.46,"high":10.13,"low":9.36,"close":10.08,"volume":1086903,"rsi_14":54.55,"sma_20":9.79,"sma_60":8.83,"sma_120":8.5},{"date":"2026-06-29","open":10.23,"high":10.41,"low":10.04,"close":10.04,"volume":486468,"rsi_14":56.09,"sma_20":9.81,"sma_60":8.88,"sma_120":8.5},{"date":"2026-06-30","open":10.04,"high":10.29,"low":9.8,"close":9.98,"volume":439188,"rsi_14":51.06,"sma_20":9.79,"sma_60":8.93,"sma_120":8.5},{"date":"2026-07-01","open":10.04,"high":10.53,"low":10.04,"close":10.51,"volume":575639,"rsi_14":55.05,"sma_20":9.79,"sma_60":8.98,"sma_120":8.51},{"date":"2026-07-02","open":10.51,"high":10.62,"low":10.17,"close":10.26,"volume":312448,"rsi_14":52.81,"sma_20":9.83,"sma_60":9.03,"sma_120":8.52},{"date":"2026-07-06","open":10.27,"high":10.49,"low":10.14,"close":10.14,"volume":404734,"rsi_14":50.9,"sma_20":9.85,"sma_60":9.07,"sma_120":8.52},{"date":"2026-07-07","open":10.14,"high":10.25,"low":9.89,"close":9.99,"volume":448213,"rsi_14":55.23,"sma_20":9.86,"sma_60":9.11,"sma_120":8.52},{"date":"2026-07-08","open":9.97,"high":10.24,"low":9.96,"close":10.07,"volume":300494,"rsi_14":58.22,"sma_20":9.88,"sma_60":9.15,"sma_120":8.53},{"date":"2026-07-09","open":10.07,"high":10.21,"low":9.84,"close":9.9,"volume":339977,"rsi_14":60.2,"sma_20":9.88,"sma_60":9.19,"sma_120":8.53},{"date":"2026-07-10","open":10.05,"high":10.11,"low":9.51,"close":9.92,"volume":469055,"rsi_14":59.66,"sma_20":9.87,"sma_60":9.23,"sma_120":8.53},{"date":"2026-07-13","open":9.95,"high":10.31,"low":9.88,"close":9.97,"volume":389982,"rsi_14":60.54,"sma_20":9.86,"sma_60":9.26,"sma_120":8.53},{"date":"2026-07-14","open":9.98,"high":10.07,"low":9.77,"close":9.82,"volume":346181,"rsi_14":50.0,"sma_20":9.85,"sma_60":9.29,"sma_120":8.53},{"date":"2026-07-15","open":9.84,"high":10.63,"low":9.84,"close":10.59,"volume":616753,"rsi_14":62.59,"sma_20":9.89,"sma_60":9.32,"sma_120":8.54},{"date":"2026-07-16","open":10.51,"high":11.13,"low":10.51,"close":10.9,"volume":1056399,"rsi_14":71.77,"sma_20":9.96,"sma_60":9.36,"sma_120":8.55},{"date":"2026-07-17","open":10.74,"high":11.07,"low":10.27,"close":10.49,"volume":520495,"rsi_14":56.59,"sma_20":10.02,"sma_60":9.39,"sma_120":8.56},{"date":"2026-07-20","open":10.54,"high":10.76,"low":10.44,"close":10.52,"volume":367607,"rsi_14":57.65,"sma_20":10.08,"sma_60":9.42,"sma_120":8.57},{"date":"2026-07-21","open":10.43,"high":10.65,"low":10.36,"close":10.43,"volume":402799,"rsi_14":57.19,"sma_20":10.13,"sma_60":9.44,"sma_120":8.58},{"date":"2026-07-22","open":10.4,"high":10.46,"low":10.01,"close":10.16,"volume":568210,"rsi_14":43.9,"sma_20":10.15,"sma_60":9.47,"sma_120":8.59},{"date":"2026-07-23","open":10.05,"high":10.11,"low":9.54,"close":9.79,"volume":707699,"rsi_14":42.14,"sma_20":10.15,"sma_60":9.5,"sma_120":8.6},{"date":"2026-07-24","open":9.71,"high":10.14,"low":9.7,"close":9.79,"volume":597384,"rsi_14":43.9,"sma_20":10.17,"sma_60":9.52,"sma_120":8.61},{"date":"2026-07-27","open":9.96,"high":10.35,"low":9.96,"close":10.13,"volume":477357,"rsi_14":52.29,"sma_20":10.17,"sma_60":9.55,"sma_120":8.62},{"date":"2026-07-28","open":10.28,"high":10.38,"low":10.11,"close":10.26,"volume":423313,"rsi_14":53.05,"sma_20":10.18,"sma_60":9.58,"sma_120":8.64},{"date":"2026-07-29","open":10.27,"high":10.58,"low":10.23,"close":10.25,"volume":711813,"rsi_14":55.93,"sma_20":10.19,"sma_60":9.6,"sma_120":8.65},{"date":"2026-07-30","open":8.97,"high":9.95,"low":8.97,"close":9.71,"volume":1133302,"rsi_14":46.97,"sma_20":10.15,"sma_60":9.63,"sma_120":8.67},{"date":"2026-07-31","open":9.95,"high":11.66,"low":9.93,"close":11.2,"volume":3209822,"rsi_14":62.53,"sma_20":10.2,"sma_60":9.68,"sma_120":8.69},{"date":"2026-08-03","open":11.33,"high":11.5,"low":10.54,"close":10.9,"volume":1426832,"rsi_14":60.67,"sma_20":10.24,"sma_60":9.72,"sma_120":8.73},{"date":"2026-08-04","open":11.0,"high":11.6,"low":10.97,"close":11.4,"volume":1144324,"rsi_14":58.5,"sma_20":10.31,"sma_60":9.77,"sma_120":8.76},{"date":"2026-08-05","open":11.48,"high":12.44,"low":11.34,"close":12.03,"volume":1452688,"rsi_14":61.06,"sma_20":10.41,"sma_60":9.82,"sma_120":8.8},{"date":"2026-08-06","open":11.97,"high":12.52,"low":11.82,"close":11.87,"volume":950583,"rsi_14":64.2,"sma_20":10.51,"sma_60":9.88,"sma_120":8.84},{"date":"2026-08-07","open":11.84,"high":12.15,"low":11.72,"close":11.86,"volume":637745,"rsi_14":63.84,"sma_20":10.6,"sma_60":9.95,"sma_120":8.87},{"date":"2026-08-10","open":11.87,"high":11.96,"low":11.57,"close":11.85,"volume":574587,"rsi_14":64.92,"sma_20":10.7,"sma_60":10.0,"sma_120":8.9},{"date":"2026-08-11","open":11.85,"high":11.93,"low":11.56,"close":11.79,"volume":442148},{"date":"2026-08-12","open":11.95,"high":11.95,"low":11.64,"close":11.75,"volume":512147,"rsi_14":73.22,"sma_20":10.85,"sma_60":10.12,"sma_120":8.96},{"date":"2026-08-13","open":11.79,"high":12.22,"low":11.68,"close":12.02,"volume":631047,"rsi_14":74.83,"sma_20":10.91,"sma_60":10.18,"sma_120":8.99},{"date":"2026-08-14","open":12.02,"high":12.36,"low":11.98,"close":12.36,"volume":540213,"rsi_14":74.83,"sma_20":11.0,"sma_60":10.24,"sma_120":9.02},{"date":"2026-08-17","open":12.2,"high":12.21,"low":11.82,"close":12.09,"volume":352368,"rsi_14":69.76,"sma_20":11.08,"sma_60":10.3,"sma_120":9.06},{"date":"2026-08-18","open":12.14,"high":12.3,"low":11.92,"close":11.94,"volume":341200,"rsi_14":67.71,"sma_20":11.16,"sma_60":10.35,"sma_120":9.1},{"date":"2026-08-19","open":11.94,"high":12.15,"low":11.84,"close":12.12,"volume":486117},{"date":"2026-08-20","open":12.12,"high":12.48,"low":12.07,"close":12.19,"volume":761714,"rsi_14":66.56,"sma_20":11.38,"sma_60":10.44,"sma_120":9.17},{"date":"2026-08-21","open":12.26,"high":12.48,"low":12.17,"close":12.39,"volume":677352,"rsi_14":75.78,"sma_20":11.51,"sma_60":10.49,"sma_120":9.21},{"date":"2026-08-24","open":12.45,"high":12.73,"low":12.38,"close":12.42,"volume":487029},{"date":"2026-08-25","open":12.3,"high":12.93,"low":12.24,"close":12.85,"volume":511659,"rsi_14":68.47,"sma_20":11.75,"sma_60":10.58,"sma_120":9.29},{"date":"2026-08-26","open":12.85,"high":12.85,"low":12.52,"close":12.71,"volume":390025,"rsi_14":69.09,"sma_20":11.87,"sma_60":10.62,"sma_120":9.32},{"date":"2026-08-27","open":12.52,"high":12.62,"low":12.32,"close":12.35,"volume":429622,"rsi_14":59.61,"sma_20":12.0,"sma_60":10.65,"sma_120":9.36},{"date":"2026-08-28","open":12.33,"high":12.72,"low":12.33,"close":12.66,"volume":339815,"rsi_14":64.21,"sma_20":12.08,"sma_60":10.7,"sma_120":9.4},{"date":"2026-08-31","open":12.6,"high":12.69,"low":12.37,"close":12.59,"volume":517679},{"date":"2026-09-01","open":12.44,"high":12.65,"low":12.28,"close":12.36,"volume":449514,"rsi_14":60.0,"sma_20":12.21,"sma_60":10.79,"sma_120":9.47},{"date":"2026-09-02","open":12.49,"high":12.87,"low":12.49,"close":12.65,"volume":574707,"rsi_14":60.26,"sma_20":12.24,"sma_60":10.84,"sma_120":9.52},{"date":"2026-09-03","open":12.75,"high":12.87,"low":12.45,"close":12.79,"volume":482626,"rsi_14":57.49,"sma_20":12.29,"sma_60":10.89,"sma_120":9.56},{"date":"2026-09-04","open":12.62,"high":12.65,"low":12.32,"close":12.48,"volume":495221,"rsi_14":56.7,"sma_20":12.32,"sma_60":10.93,"sma_120":9.61},{"date":"2026-09-08","open":12.11,"high":12.21,"low":11.59,"close":12.08,"volume":743449,"rsi_14":52.22,"sma_20":12.33,"sma_60":10.96,"sma_120":9.65},{"date":"2026-09-09","open":11.91,"high":12.0,"low":11.17,"close":11.56,"volume":816161,"rsi_14":42.0,"sma_20":12.32,"sma_60":10.99,"sma_120":9.69},{"date":"2026-09-10","open":11.52,"high":12.08,"low":11.42,"close":12.07,"volume":520262,"rsi_14":48.48,"sma_20":12.33,"sma_60":11.03,"sma_120":9.74},{"date":"2026-09-11","open":12.11,"high":12.29,"low":11.98,"close":12.17,"volume":414707,"rsi_14":47.14,"sma_20":12.34,"sma_60":11.07,"sma_120":9.78},{"date":"2026-09-14","open":12.28,"high":12.47,"low":11.99,"close":12.27,"volume":628724,"rsi_14":48.08,"sma_20":12.34,"sma_60":11.12,"sma_120":9.83},{"date":"2026-09-15","open":12.16,"high":12.35,"low":12.02,"close":12.19,"volume":536612,"rsi_14":40.73,"sma_20":12.34,"sma_60":11.17,"sma_120":9.87},{"date":"2026-09-16","open":12.21,"high":12.29,"low":12.06,"close":12.14,"volume":410366,"rsi_14":41.79,"sma_20":12.35,"sma_60":11.21,"sma_120":9.92},{"date":"2026-09-17","open":12.14,"high":12.28,"low":11.7,"close":11.77,"volume":576692,"rsi_14":41.67,"sma_20":12.33,"sma_60":11.25,"sma_120":9.96},{"date":"2026-09-18","open":11.9,"high":11.9,"low":11.29,"close":11.52,"volume":2320099,"rsi_14":33.33,"sma_20":12.3,"sma_60":11.28,"sma_120":10.0},{"date":"2026-09-21","open":11.71,"high":12.19,"low":11.64,"close":11.97,"volume":585043,"rsi_14":41.84,"sma_20":12.28,"sma_60":11.32,"sma_120":10.05},{"date":"2026-09-22","open":12.12,"high":12.18,"low":11.93,"close":12.08,"volume":442973,"rsi_14":46.2,"sma_20":12.26,"sma_60":11.35,"sma_120":10.09},{"date":"2026-09-23","open":12.0,"high":12.02,"low":11.74,"close":12.0,"volume":384402,"rsi_14":40.63,"sma_20":12.22,"sma_60":11.38,"sma_120":10.13},{"date":"2026-09-24","open":11.96,"high":12.13,"low":11.88,"close":12.03,"volume":525111,"rsi_14":38.69,"sma_20":12.19,"sma_60":11.42,"sma_120":10.17},{"date":"2026-09-25","open":12.07,"high":12.29,"low":12.02,"close":12.16,"volume":476526,"rsi_14":44.97,"sma_20":12.18,"sma_60":11.45,"sma_120":10.21},{"date":"2026-09-28","open":12.06,"high":12.43,"low":11.87,"close":12.03,"volume":734633,"rsi_14":49.14,"sma_20":12.15,"sma_60":11.47,"sma_120":10.25},{"date":"2026-09-29","open":12.05,"high":12.13,"low":11.39,"close":11.54,"volume":692384},{"date":"2026-09-30","open":11.59,"high":11.77,"low":11.59,"close":11.66,"volume":420923,"rsi_14":41.77,"sma_20":12.06,"sma_60":11.53,"sma_120":10.32},{"date":"2026-10-01","open":11.62,"high":11.65,"low":10.75,"close":11.22,"volume":970540,"rsi_14":33.22,"sma_20":11.99,"sma_60":11.55,"sma_120":10.35},{"date":"2026-10-02","open":11.28,"high":11.33,"low":10.95,"close":11.16,"volume":698854,"rsi_14":30.11,"sma_20":11.9,"sma_60":11.57,"sma_120":10.38},{"date":"2026-10-05","open":11.1,"high":11.26,"low":11.04,"close":11.14,"volume":610357,"rsi_14":30.77,"sma_20":11.84,"sma_60":11.59,"sma_120":10.41},{"date":"2026-10-06","open":11.14,"high":11.19,"low":10.88,"close":10.98,"volume":577059,"rsi_14":29.58,"sma_20":11.78,"sma_60":11.6,"sma_120":10.43},{"date":"2026-10-07","open":10.83,"high":10.94,"low":10.7,"close":10.74,"volume":686014},{"date":"2026-10-08","open":10.76,"high":10.96,"low":10.66,"close":10.94,"volume":732901,"rsi_14":39.1,"sma_20":11.69,"sma_60":11.62,"sma_120":10.47},{"date":"2026-10-09","open":10.94,"high":11.01,"low":10.78,"close":10.81,"volume":374300,"rsi_14":25.21,"sma_20":11.62,"sma_60":11.62,"sma_120":10.49},{"date":"2026-10-12","open":10.81,"high":10.92,"low":10.71,"close":10.9,"volume":426148,"rsi_14":24.57,"sma_20":11.55,"sma_60":11.63,"sma_120":10.51},{"date":"2026-10-13","open":10.91,"high":11.06,"low":10.8,"close":10.86,"volume":521068,"rsi_14":25.0,"sma_20":11.48,"sma_60":11.64,"sma_120":10.53},{"date":"2026-10-14","open":10.82,"high":10.86,"low":10.51,"close":10.76,"volume":395903,"rsi_14":22.93,"sma_20":11.41,"sma_60":11.64,"sma_120":10.54},{"date":"2026-10-15","open":10.89,"high":10.89,"low":10.45,"close":10.82,"volume":566929,"rsi_14":20.74,"sma_20":11.37,"sma_60":11.65,"sma_120":10.56},{"date":"2026-10-16","open":10.83,"high":10.86,"low":10.06,"close":10.15,"volume":1149426,"rsi_14":16.78,"sma_20":11.3,"sma_60":11.66,"sma_120":10.58},{"date":"2026-10-19","open":10.17,"high":10.21,"low":9.99,"close":10.04,"volume":560103,"rsi_14":19.39,"sma_20":11.2,"sma_60":11.66,"sma_120":10.59},{"date":"2026-10-20","open":10.02,"high":10.25,"low":9.99,"close":10.05,"volume":736059,"rsi_14":15.6,"sma_20":11.1,"sma_60":11.66,"sma_120":10.6},{"date":"2026-10-21","open":9.93,"high":10.0,"low":9.63,"close":9.64,"volume":526817,"rsi_14":15.8,"sma_20":10.98,"sma_60":11.65,"sma_120":10.61},{"date":"2026-10-22","open":9.58,"high":9.74,"low":9.27,"close":9.33,"volume":697727,"rsi_14":14.26,"sma_20":10.85,"sma_60":11.64,"sma_120":10.62},{"date":"2026-10-23","open":9.22,"high":9.31,"low":9.1,"close":9.18,"volume":932780,"rsi_14":13.57,"sma_20":10.7,"sma_60":11.63,"sma_120":10.63}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.05,"pbr":0.36,"ttm_eps":null,"close":9.66},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.34,"pbr":0.31,"ttm_eps":null,"close":8.69},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.94,"pbr":0.46,"ttm_eps":null,"close":9.9},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.43,"pbr":0.31,"ttm_eps":null,"close":6.88},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.27,"pbr":0.26,"ttm_eps":null,"close":6.27},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.06,"pbr":0.31,"ttm_eps":null,"close":8.24},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.69,"pbr":0.38,"ttm_eps":null,"close":9.52},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.27,"pbr":0.28,"ttm_eps":null,"close":6.79},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.1,"pbr":0.43,"ttm_eps":null,"close":9.98}],"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":"AMC Networks Inc","phase":"above-fold","symbol_resolved":true}