{"status":"ok","report":{"price_analysis":{"current":20.38,"change_1d":-0.5,"change_7d":5.3,"change_30d":18.4,"high_30d":21.175,"low_30d":16.56,"position_in_range":83.0,"support":17.02,"resistance":20.71},"summary":"Amneal Pharmaceuticals, Inc. Class A Common Stock(AMRX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 65.08억. 현재가 $20.38, 전일 대비 -0.5%, 30일 +18.4%. PER 22.1배 / ROE 174.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 22.1배입니다. ROE 174.6%입니다. 시가총액 65.08억. 매출 31.18억, 영업이익 3.94억.","grade":"B","comment":"PER 22.15배, ROE 174.61%","per":22.15,"pbr":null,"roe":174.61,"eps":0.92,"revenue":3117548000.0,"operating_income":393902000.0,"net_income":157604000.0,"market_cap":6507965780,"profit_margin":5.06,"roa":1.53,"operating_margin":12.63,"gross_margin":42.01,"debt_ratio":84.53733648255815,"total_assets":3776348000.0,"total_equity":33024000.0,"total_debt":2791761000.0,"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) 50.4로 중립 구간입니다. MACD(0.33)가 시그널선(0.32)을 상회합니다(골든크로스). 현재가가 SMA20(20)과 SMA60(19) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 19~21 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":50.372208436724534,"macd":0.3265314850683829,"macd_signal":0.3223246953890331,"sma_20":19.91275,"sma_60":18.676833333333335,"bb_upper":20.828782068215954,"bb_lower":18.996717931784044,"atr_14":0.6419428571428577},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 22.15x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +10.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.2,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":9.3,"unit":"%","percentile":62,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 174.6%","metrics":[{"name":"ROE","value":174.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.4,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":18.4,"unit":"%","percentile":73,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":48,"summary":"유동비율 2.2x, 순차입금비율 80.7x","metrics":[{"name":"유동비율","value":2.21,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":80.67,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.2,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 22.15x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.2%"},"profitability":{"grade":"C","reason":"ROE 174.6%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":174.61,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":13.94,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":84.54,"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":77.69,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":42.01,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":12.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 84.5배로 재무 리스크"],"catalysts":["ROE 174.6% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 84.5배로 재무 리스크"],"catalysts":["ROE 174.6% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":22.15,"current_pbr":295.52,"per_5y_high":337.45,"per_5y_low":10.93,"per_5y_avg":60.81,"per_percentile":85.7,"pbr_5y_high":107.64,"pbr_5y_low":107.64,"pbr_5y_avg":107.64,"pbr_percentile":null,"per_5y_median":15.0,"pbr_5y_median":107.64,"history":[{"quarter":"2024-Q4","per":337.45,"pbr":null},{"quarter":"2025-Q1","per":16.34,"pbr":null},{"quarter":"2025-Q2","per":10.93,"pbr":null},{"quarter":"2025-Q3","per":13.35,"pbr":null},{"quarter":"2025-Q4","per":15.0,"pbr":null},{"quarter":"2026-Q1","per":13.81,"pbr":null},{"quarter":"2026-Q2","per":18.82,"pbr":107.64},{"quarter":"현재","per":22.15,"pbr":295.52}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":7.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8.38,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8.09,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10.01,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17.31,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":337.45,"eps":0.0235,"close":7.92,"source":"reported"},{"date":"2025-01","per":351.94,"eps":0.0235,"close":8.26,"source":"reported"},{"date":"2025-02","per":369.4,"eps":0.0235,"close":8.67,"source":"reported"},{"date":"2025-03","per":16.34,"eps":0.5129,"close":8.38,"source":"reported"},{"date":"2025-04","per":14.93,"eps":0.5129,"close":7.66,"source":"reported"},{"date":"2025-05","per":14.27,"eps":0.5129,"close":7.32,"source":"reported"},{"date":"2025-06","per":10.93,"eps":0.74,"close":8.09,"source":"reported"},{"date":"2025-07","per":10.57,"eps":0.74,"close":7.82,"source":"reported"},{"date":"2025-08","per":12.92,"eps":0.74,"close":9.56,"source":"reported"},{"date":"2025-09","per":13.35,"eps":0.75,"close":10.01,"source":"reported"},{"date":"2025-10","per":14.43,"eps":0.75,"close":10.82,"source":"reported"},{"date":"2025-11","per":16.69,"eps":0.75,"close":12.52,"source":"reported"},{"date":"2025-12","per":15.0,"eps":0.84,"close":12.6,"source":"reported"},{"date":"2026-01","per":16.29,"eps":0.84,"close":13.68,"source":"reported"},{"date":"2026-02","per":16.44,"eps":0.84,"close":13.81,"source":"reported"},{"date":"2026-03","per":13.81,"eps":0.9,"close":12.43,"source":"reported"},{"date":"2026-04","per":14.3,"eps":0.9,"close":12.87,"source":"reported"},{"date":"2026-05","per":14.63,"eps":0.9,"close":13.17,"source":"reported"},{"date":"2026-06","per":18.82,"eps":0.92,"close":17.31,"source":"reported"},{"date":"2026-07","per":19.91,"eps":0.92,"close":18.32,"source":"reported"},{"date":"2026-08","per":18.99,"eps":0.92,"close":17.47,"source":"reported"},{"date":"2026-09","per":21.89,"eps":0.92,"close":20.14,"source":"reported"},{"date":"2026-10","per":22.15,"eps":0.92,"close":20.38,"source":"reported"}],"trailing_per_history_meta":{"avg":59.8,"std":113.66,"upper_1sd":173.47,"lower_1sd":0.0,"current":22.15,"count":23},"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":"PER","value":"22.1배"},{"label":"PBR","value":"295.5배"},{"label":"5년 PER 밴드","value":"하위 86%"},{"label":"ROE","value":"174.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:05.495353+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":36.34,"pbr":null,"roe":1.746063468992248,"dividend_yield":0.0,"eps":0.27,"revenue":796197000.0,"operating_income":145980000.0,"net_income":57662000.0,"market_cap":4185267000.0,"profit_margin":0.0724217750129679,"operating_margin":0.18334658382284785,"roa":0.01526924955009443,"gross_margin":0.4201322034622085,"total_equity":33024000.0,"total_assets":3776348000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":59.64,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.27,"revenue":722519000.0,"operating_income":133537000.0,"net_income":62497000.0,"market_cap":4185267000.0,"profit_margin":0.0864987633543201,"operating_margin":0.18482143722172012,"roa":0.017653432641718675,"gross_margin":0.4430513246018444,"total_equity":-45411000.0,"total_assets":3540218000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.21,"revenue":814319000.0,"operating_income":114502000.0,"net_income":35076000.0,"market_cap":null,"profit_margin":0.04307402872829935,"operating_margin":0.14061074345557453,"roa":0.009535978772687234,"gross_margin":0.3649552570921224,"total_equity":-70794000.0,"total_assets":3678280000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.17,"revenue":784513000.0,"operating_income":-117000.0,"net_income":2369000.0,"market_cap":null,"profit_margin":0.003019707767748909,"operating_margin":-0.00014913710798928763,"roa":0.0006580785883061463,"gross_margin":0.34922811986544516,"total_equity":-109458000.0,"total_assets":3599874000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.25,"revenue":724508000.0,"operating_income":111372000.0,"net_income":22417000.0,"market_cap":null,"profit_margin":0.030940997200859067,"operating_margin":0.15372086988687494,"roa":0.006549339310526974,"gross_margin":0.3950998470686314,"total_equity":-112533000.0,"total_assets":3422788000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.21,"revenue":695420000.0,"operating_income":100347000.0,"net_income":12195000.0,"market_cap":null,"profit_margin":0.017536165195133877,"operating_margin":0.14429697161427626,"roa":0.003623803171771242,"gross_margin":0.36796612119294814,"total_equity":-131667000.0,"total_assets":3365249000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.12,"revenue":730518000.0,"operating_income":75793000.0,"net_income":-31081000.0,"market_cap":null,"profit_margin":-0.04254652178317304,"operating_margin":0.10375240582709803,"roa":-0.008876620937927055,"gross_margin":0.3598446581740628,"total_equity":-109267000.0,"total_assets":3501445000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.16,"revenue":702468000.0,"operating_income":88809000.0,"net_income":-156000.0,"market_cap":null,"profit_margin":-0.00022207417277370642,"operating_margin":0.12642426416576982,"roa":-4.5073964642364096e-05,"gross_margin":0.38372993502906894,"total_equity":-93432000.0,"total_assets":3460978000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.02291466709292382,"revenue":701780000.0,"operating_income":95470000.0,"net_income":5994000.0,"market_cap":null,"profit_margin":0.008541138248453931,"operating_margin":0.136039784547864,"roa":0.00170773025725358,"gross_margin":0.35616147510615864,"total_equity":-57465000.0,"total_assets":3509922000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.27944445143621,"revenue":659191000.0,"operating_income":-10746000.0,"net_income":-91643000.0,"market_cap":null,"profit_margin":-0.1390234393370055,"operating_margin":-0.01630180023695712,"roa":-0.026514026021895055,"gross_margin":0.3611396393458042,"total_equity":-63724000.0,"total_assets":3456397000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-4.987058288256407,"dividend_yield":null,"eps":-0.3008076524091385,"revenue":616981000.0,"operating_income":14193000.0,"net_income":-98649000.0,"market_cap":null,"profit_margin":-0.15988985074094664,"operating_margin":0.02300394987852138,"roa":-0.028408074828750702,"gross_margin":0.3654585797617755,"total_equity":19781000.0,"total_assets":3472569000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02926313244272502,"dividend_yield":null,"eps":0.02952305335710731,"revenue":620040000.0,"operating_income":75648000.0,"net_income":9682000.0,"market_cap":null,"profit_margin":0.015615121605057737,"operating_margin":0.12200503193342364,"roa":0.002625926919385237,"gross_margin":0.37502580478678793,"total_equity":330860000.0,"total_assets":3687079000.0}],"current_price":20.38,"change_pct":-0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":21.7},{"date":"2016-10-25","close":21.8},{"date":"2016-10-26","close":21.35},{"date":"2016-10-27","close":21.45},{"date":"2016-10-28","close":20.7},{"date":"2016-10-31","close":20.1},{"date":"2016-11-01","close":20.95},{"date":"2016-11-02","close":20.5},{"date":"2016-11-03","close":16.5},{"date":"2016-11-04","close":17.75},{"date":"2016-11-07","close":17.85},{"date":"2016-11-08","close":17.6},{"date":"2016-11-09","close":14.0},{"date":"2016-11-10","close":14.35},{"date":"2016-11-11","close":15.0},{"date":"2016-11-14","close":14.5},{"date":"2016-11-15","close":14.3},{"date":"2016-11-16","close":14.15},{"date":"2016-11-17","close":14.75},{"date":"2016-11-18","close":14.5},{"date":"2016-11-21","close":14.25},{"date":"2016-11-22","close":13.75},{"date":"2016-11-23","close":14.45},{"date":"2016-11-25","close":15.1},{"date":"2016-11-28","close":15.1},{"date":"2016-11-29","close":14.75},{"date":"2016-11-30","close":14.45},{"date":"2016-12-01","close":13.75},{"date":"2016-12-02","close":13.65},{"date":"2016-12-05","close":13.4},{"date":"2016-12-06","close":12.95},{"date":"2016-12-07","close":12.95},{"date":"2016-12-08","close":13.25},{"date":"2016-12-09","close":13.4},{"date":"2016-12-12","close":12.95},{"date":"2016-12-13","close":13.2},{"date":"2016-12-14","close":12.75},{"date":"2016-12-15","close":13.3},{"date":"2016-12-16","close":13.45},{"date":"2016-12-19","close":13.05},{"date":"2016-12-20","close":13.525},{"date":"2016-12-21","close":13.75},{"date":"2016-12-22","close":13.55},{"date":"2016-12-23","close":13.8},{"date":"2016-12-27","close":13.25},{"date":"2016-12-28","close":12.75},{"date":"2016-12-29","close":12.85},{"date":"2016-12-30","close":13.25},{"date":"2017-01-03","close":13.55},{"date":"2017-01-04","close":14.2},{"date":"2017-01-05","close":14.2},{"date":"2017-01-06","close":13.8},{"date":"2017-01-09","close":13.4},{"date":"2017-01-10","close":12.7},{"date":"2017-01-11","close":12.4},{"date":"2017-01-12","close":12.75},{"date":"2017-01-13","close":12.85},{"date":"2017-01-17","close":12.35},{"date":"2017-01-18","close":12.4},{"date":"2017-01-19","close":12.05},{"date":"2017-01-20","close":12.05},{"date":"2017-01-23","close":12.05},{"date":"2017-01-24","close":12.05},{"date":"2017-01-25","close":12.45},{"date":"2017-01-26","close":12.2},{"date":"2017-01-27","close":12.15},{"date":"2017-01-30","close":12.35},{"date":"2017-01-31","close":13.15},{"date":"2017-02-01","close":13.75},{"date":"2017-02-02","close":13.5},{"date":"2017-02-03","close":13.7},{"date":"2017-02-06","close":13.8},{"date":"2017-02-07","close":13.25},{"date":"2017-02-08","close":13.35},{"date":"2017-02-09","close":13.7},{"date":"2017-02-10","close":13.75},{"date":"2017-02-13","close":13.8},{"date":"2017-02-14","close":14.1},{"date":"2017-02-15","close":14.8},{"date":"2017-02-16","close":14.6},{"date":"2017-02-17","close":14.6},{"date":"2017-02-21","close":14.7},{"date":"2017-02-22","close":14.2},{"date":"2017-02-23","close":14.4},{"date":"2017-02-24","close":14.05},{"date":"2017-02-27","close":14.65},{"date":"2017-02-28","close":14.25},{"date":"2017-03-01","close":9.3},{"date":"2017-03-02","close":9.35},{"date":"2017-03-03","close":8.0},{"date":"2017-03-06","close":8.4},{"date":"2017-03-07","close":9.1},{"date":"2017-03-08","close":9.4},{"date":"2017-03-09","close":9.05},{"date":"2017-03-10","close":8.85},{"date":"2017-03-13","close":9.05},{"date":"2017-03-14","close":8.9},{"date":"2017-03-15","close":9.25},{"date":"2017-03-16","close":9.55},{"date":"2017-03-17","close":9.4},{"date":"2017-03-20","close":9.15},{"date":"2017-03-21","close":9.0},{"date":"2017-03-22","close":8.95},{"date":"2017-03-23","close":9.2},{"date":"2017-03-24","close":9.25},{"date":"2017-03-27","close":12.7},{"date":"2017-03-28","close":12.8},{"date":"2017-03-29","close":12.85},{"date":"2017-03-30","close":12.65},{"date":"2017-03-31","close":12.65},{"date":"2017-04-03","close":12.25},{"date":"2017-04-04","close":12.15},{"date":"2017-04-05","close":12.6},{"date":"2017-04-06","close":12.75},{"date":"2017-04-07","close":13.75},{"date":"2017-04-10","close":13.55},{"date":"2017-04-11","close":13.3},{"date":"2017-04-12","close":13.25},{"date":"2017-04-13","close":13.35},{"date":"2017-04-17","close":13.0},{"date":"2017-04-18","close":12.7},{"date":"2017-04-19","close":12.55},{"date":"2017-04-20","close":13.35},{"date":"2017-04-21","close":13.5},{"date":"2017-04-24","close":13.55},{"date":"2017-04-25","close":13.55},{"date":"2017-04-26","close":14.0},{"date":"2017-04-27","close":13.8},{"date":"2017-04-28","close":14.05},{"date":"2017-05-01","close":13.6},{"date":"2017-05-02","close":13.9},{"date":"2017-05-03","close":13.025},{"date":"2017-05-04","close":13.2},{"date":"2017-05-05","close":13.2},{"date":"2017-05-08","close":13.45},{"date":"2017-05-09","close":14.2},{"date":"2017-05-10","close":16.55},{"date":"2017-05-11","close":17.05},{"date":"2017-05-12","close":17.65},{"date":"2017-05-15","close":16.8},{"date":"2017-05-16","close":16.4},{"date":"2017-05-17","close":16.1},{"date":"2017-05-18","close":15.8},{"date":"2017-05-19","close":15.75},{"date":"2017-05-22","close":15.75},{"date":"2017-05-23","close":15.65},{"date":"2017-05-24","close":15.8},{"date":"2017-05-25","close":15.85},{"date":"2017-05-26","close":15.25},{"date":"2017-05-30","close":15.0},{"date":"2017-05-31","close":15.25},{"date":"2017-06-01","close":16.15},{"date":"2017-06-02","close":15.95},{"date":"2017-06-05","close":15.75},{"date":"2017-06-06","close":15.7},{"date":"2017-06-07","close":15.8},{"date":"2017-06-08","close":16.65},{"date":"2017-06-09","close":16.05},{"date":"2017-06-12","close":14.75},{"date":"2017-06-13","close":14.8},{"date":"2017-06-14","close":14.25},{"date":"2017-06-15","close":13.85},{"date":"2017-06-16","close":13.85},{"date":"2017-06-19","close":14.55},{"date":"2017-06-20","close":15.75},{"date":"2017-06-21","close":16.2},{"date":"2017-06-22","close":16.5},{"date":"2017-06-23","close":16.7},{"date":"2017-06-26","close":16.8},{"date":"2017-06-27","close":15.95},{"date":"2017-06-28","close":16.2},{"date":"2017-06-29","close":16.15},{"date":"2017-06-30","close":16.1},{"date":"2017-07-03","close":16.4},{"date":"2017-07-05","close":16.4},{"date":"2017-07-06","close":16.05},{"date":"2017-07-07","close":16.9},{"date":"2017-07-10","close":17.05},{"date":"2017-07-11","close":16.95},{"date":"2017-07-12","close":17.1},{"date":"2017-07-13","close":16.9},{"date":"2017-07-14","close":16.75},{"date":"2017-07-17","close":18.1},{"date":"2017-07-18","close":18.25},{"date":"2017-07-19","close":17.65},{"date":"2017-07-20","close":17.95},{"date":"2017-07-21","close":18.15},{"date":"2017-07-24","close":18.75},{"date":"2017-07-25","close":19.4},{"date":"2017-07-26","close":19.75},{"date":"2017-07-27","close":19.5},{"date":"2017-07-28","close":19.95},{"date":"2017-07-31","close":19.35},{"date":"2017-08-01","close":17.85},{"date":"2017-08-02","close":17.8},{"date":"2017-08-03","close":16.75},{"date":"2017-08-04","close":15.9},{"date":"2017-08-07","close":15.1},{"date":"2017-08-08","close":15.1},{"date":"2017-08-09","close":16.55},{"date":"2017-08-10","close":18.2},{"date":"2017-08-11","close":18.3},{"date":"2017-08-14","close":17.8},{"date":"2017-08-15","close":18.3},{"date":"2017-08-16","close":18.55},{"date":"2017-08-17","close":17.95},{"date":"2017-08-18","close":18.45},{"date":"2017-08-21","close":18.45},{"date":"2017-08-22","close":18.55},{"date":"2017-08-23","close":18.0},{"date":"2017-08-24","close":18.05},{"date":"2017-08-25","close":18.65},{"date":"2017-08-28","close":19.0},{"date":"2017-08-29","close":18.8},{"date":"2017-08-30","close":17.95},{"date":"2017-08-31","close":21.65},{"date":"2017-09-01","close":21.45},{"date":"2017-09-05","close":21.75},{"date":"2017-09-06","close":20.85},{"date":"2017-09-07","close":21.05},{"date":"2017-09-08","close":21.1},{"date":"2017-09-11","close":22.4},{"date":"2017-09-12","close":22.4},{"date":"2017-09-13","close":22.15},{"date":"2017-09-14","close":21.55},{"date":"2017-09-15","close":20.8},{"date":"2017-09-18","close":21.0},{"date":"2017-09-19","close":20.95},{"date":"2017-09-20","close":21.55},{"date":"2017-09-21","close":23.8},{"date":"2017-09-22","close":23.0},{"date":"2017-09-25","close":22.8},{"date":"2017-09-26","close":22.45},{"date":"2017-09-27","close":22.9},{"date":"2017-09-28","close":21.125},{"date":"2017-09-29","close":20.3},{"date":"2017-10-02","close":21.5},{"date":"2017-10-03","close":21.05},{"date":"2017-10-04","close":21.45},{"date":"2017-10-05","close":21.25},{"date":"2017-10-06","close":21.8},{"date":"2017-10-09","close":20.95},{"date":"2017-10-10","close":21.0},{"date":"2017-10-11","close":21.1},{"date":"2017-10-12","close":20.75},{"date":"2017-10-13","close":20.8},{"date":"2017-10-16","close":19.95},{"date":"2017-10-17","close":19.3},{"date":"2017-10-18","close":21.45},{"date":"2017-10-19","close":21.0},{"date":"2017-10-20","close":21.25},{"date":"2017-10-23","close":20.35},{"date":"2017-10-24","close":19.9},{"date":"2017-10-25","close":19.6},{"date":"2017-10-26","close":18.55},{"date":"2017-10-27","close":18.9},{"date":"2017-10-30","close":18.5},{"date":"2017-10-31","close":18.15},{"date":"2017-11-01","close":17.95},{"date":"2017-11-02","close":18.0},{"date":"2017-11-03","close":18.55},{"date":"2017-11-06","close":17.8},{"date":"2017-11-07","close":17.6},{"date":"2017-11-08","close":17.95},{"date":"2017-11-09","close":17.15},{"date":"2017-11-10","close":18.3},{"date":"2017-11-13","close":17.25},{"date":"2017-11-14","close":17.175},{"date":"2017-11-15","close":16.75},{"date":"2017-11-16","close":16.675},{"date":"2017-11-17","close":16.6},{"date":"2017-11-20","close":16.45},{"date":"2017-11-21","close":16.85},{"date":"2017-11-22","close":16.95},{"date":"2017-11-24","close":17.05},{"date":"2017-11-27","close":16.4},{"date":"2017-11-28","close":16.0},{"date":"2017-11-29","close":15.85},{"date":"2017-11-30","close":16.65},{"date":"2017-12-01","close":16.75},{"date":"2017-12-04","close":16.85},{"date":"2017-12-05","close":16.6},{"date":"2017-12-06","close":15.85},{"date":"2017-12-07","close":16.35},{"date":"2017-12-08","close":17.0},{"date":"2017-12-11","close":16.65},{"date":"2017-12-12","close":17.85},{"date":"2017-12-13","close":17.85},{"date":"2017-12-14","close":17.8},{"date":"2017-12-15","close":18.65},{"date":"2017-12-18","close":17.8},{"date":"2017-12-19","close":18.25},{"date":"2017-12-20","close":18.2},{"date":"2017-12-21","close":18.35},{"date":"2017-12-22","close":17.65},{"date":"2017-12-26","close":17.4},{"date":"2017-12-27","close":16.85},{"date":"2017-12-28","close":16.9},{"date":"2017-12-29","close":16.65},{"date":"2018-01-02","close":17.6},{"date":"2018-01-03","close":17.5},{"date":"2018-01-04","close":17.25},{"date":"2018-01-05","close":17.875},{"date":"2018-01-08","close":17.5},{"date":"2018-01-09","close":17.3},{"date":"2018-01-10","close":17.35},{"date":"2018-01-11","close":18.5},{"date":"2018-01-12","close":19.1},{"date":"2018-01-16","close":19.3},{"date":"2018-01-17","close":20.4},{"date":"2018-01-18","close":20.55},{"date":"2018-01-19","close":20.15},{"date":"2018-01-22","close":20.4},{"date":"2018-01-23","close":19.7},{"date":"2018-01-24","close":19.75},{"date":"2018-01-25","close":20.9},{"date":"2018-01-26","close":20.8},{"date":"2018-01-29","close":20.5},{"date":"2018-01-30","close":19.85},{"date":"2018-01-31","close":19.45},{"date":"2018-02-01","close":19.65},{"date":"2018-02-02","close":19.4},{"date":"2018-02-05","close":19.15},{"date":"2018-02-06","close":20.0},{"date":"2018-02-07","close":20.0},{"date":"2018-02-08","close":19.75},{"date":"2018-02-09","close":19.525},{"date":"2018-02-12","close":19.45},{"date":"2018-02-13","close":18.85},{"date":"2018-02-14","close":19.1},{"date":"2018-02-15","close":19.4},{"date":"2018-02-16","close":19.6},{"date":"2018-02-20","close":19.7},{"date":"2018-02-21","close":20.4},{"date":"2018-02-22","close":20.5},{"date":"2018-02-23","close":20.3},{"date":"2018-02-26","close":20.95},{"date":"2018-02-27","close":20.6},{"date":"2018-02-28","close":20.4},{"date":"2018-03-01","close":19.65},{"date":"2018-03-02","close":19.5},{"date":"2018-03-05","close":19.2},{"date":"2018-03-06","close":19.0},{"date":"2018-03-07","close":19.6},{"date":"2018-03-08","close":19.3},{"date":"2018-03-09","close":19.9},{"date":"2018-03-12","close":20.15},{"date":"2018-03-13","close":20.75},{"date":"2018-03-14","close":20.55},{"date":"2018-03-15","close":20.8},{"date":"2018-03-16","close":21.05},{"date":"2018-03-19","close":20.45},{"date":"2018-03-20","close":20.05},{"date":"2018-03-21","close":20.75},{"date":"2018-03-22","close":20.5},{"date":"2018-03-23","close":19.7},{"date":"2018-03-26","close":19.6},{"date":"2018-03-27","close":19.3},{"date":"2018-03-28","close":19.45},{"date":"2018-03-29","close":19.45},{"date":"2018-04-02","close":18.7},{"date":"2018-04-03","close":18.95},{"date":"2018-04-04","close":19.75},{"date":"2018-04-05","close":19.5},{"date":"2018-04-06","close":18.95},{"date":"2018-04-09","close":18.6},{"date":"2018-04-10","close":18.6},{"date":"2018-04-11","close":18.45},{"date":"2018-04-12","close":18.3},{"date":"2018-04-13","close":18.35},{"date":"2018-04-16","close":19.0},{"date":"2018-04-17","close":19.7},{"date":"2018-04-18","close":20.2},{"date":"2018-04-19","close":20.2},{"date":"2018-04-20","close":19.9},{"date":"2018-04-23","close":19.7},{"date":"2018-04-24","close":19.85},{"date":"2018-04-25","close":19.25},{"date":"2018-04-26","close":18.85},{"date":"2018-04-27","close":19.0},{"date":"2018-04-30","close":18.8},{"date":"2018-05-01","close":19.85},{"date":"2018-05-02","close":20.2},{"date":"2018-05-03","close":18.3},{"date":"2018-05-04","close":18.3},{"date":"2018-05-07","close":15.01},{"date":"2018-05-08","close":14.71},{"date":"2018-05-09","close":14.47},{"date":"2018-05-10","close":13.95},{"date":"2018-05-11","close":14.7},{"date":"2018-05-14","close":15.15},{"date":"2018-05-15","close":15.09},{"date":"2018-05-16","close":15.37},{"date":"2018-05-17","close":16.81},{"date":"2018-05-18","close":17.17},{"date":"2018-05-21","close":16.7},{"date":"2018-05-22","close":17.33},{"date":"2018-05-23","close":17.68},{"date":"2018-05-24","close":17.9},{"date":"2018-05-25","close":18.29},{"date":"2018-05-29","close":18.84},{"date":"2018-05-30","close":19.82},{"date":"2018-05-31","close":19.74},{"date":"2018-06-01","close":19.86},{"date":"2018-06-04","close":18.94},{"date":"2018-06-05","close":18.62},{"date":"2018-06-06","close":18.98},{"date":"2018-06-07","close":18.96},{"date":"2018-06-08","close":18.99},{"date":"2018-06-11","close":19.16},{"date":"2018-06-12","close":19.61},{"date":"2018-06-13","close":19.53},{"date":"2018-06-14","close":19.73},{"date":"2018-06-15","close":19.58},{"date":"2018-06-18","close":19.53},{"date":"2018-06-19","close":18.84},{"date":"2018-06-20","close":18.22},{"date":"2018-06-21","close":17.05},{"date":"2018-06-22","close":17.29},{"date":"2018-06-25","close":17.06},{"date":"2018-06-26","close":16.89},{"date":"2018-06-27","close":16.08},{"date":"2018-06-28","close":16.37},{"date":"2018-06-29","close":16.41},{"date":"2018-07-02","close":16.51},{"date":"2018-07-03","close":16.4},{"date":"2018-07-05","close":16.9},{"date":"2018-07-06","close":17.09},{"date":"2018-07-09","close":17.64},{"date":"2018-07-10","close":17.65},{"date":"2018-07-11","close":18.08},{"date":"2018-07-12","close":18.32},{"date":"2018-07-13","close":18.76},{"date":"2018-07-16","close":18.53},{"date":"2018-07-17","close":18.69},{"date":"2018-07-18","close":18.45},{"date":"2018-07-19","close":18.49},{"date":"2018-07-20","close":18.52},{"date":"2018-07-23","close":19.27},{"date":"2018-07-24","close":19.25},{"date":"2018-07-25","close":19.1},{"date":"2018-07-26","close":18.98},{"date":"2018-07-27","close":18.63},{"date":"2018-07-30","close":18.94},{"date":"2018-07-31","close":19.17},{"date":"2018-08-01","close":19.25},{"date":"2018-08-02","close":19.2},{"date":"2018-08-03","close":19.37},{"date":"2018-08-06","close":19.82},{"date":"2018-08-07","close":20.28},{"date":"2018-08-08","close":20.18},{"date":"2018-08-09","close":20.14},{"date":"2018-08-10","close":20.3},{"date":"2018-08-13","close":21.43},{"date":"2018-08-14","close":22.15},{"date":"2018-08-15","close":21.93},{"date":"2018-08-16","close":21.63},{"date":"2018-08-17","close":21.52},{"date":"2018-08-20","close":24.27},{"date":"2018-08-21","close":23.76},{"date":"2018-08-22","close":24.0},{"date":"2018-08-23","close":23.67},{"date":"2018-08-24","close":23.07},{"date":"2018-08-27","close":23.02},{"date":"2018-08-28","close":23.06},{"date":"2018-08-29","close":22.7},{"date":"2018-08-30","close":22.49},{"date":"2018-08-31","close":23.1},{"date":"2018-09-04","close":23.5},{"date":"2018-09-05","close":23.85},{"date":"2018-09-06","close":23.69},{"date":"2018-09-07","close":24.09},{"date":"2018-09-10","close":23.1},{"date":"2018-09-11","close":23.33},{"date":"2018-09-12","close":23.36},{"date":"2018-09-13","close":23.71},{"date":"2018-09-14","close":23.47},{"date":"2018-09-17","close":22.81},{"date":"2018-09-18","close":23.46},{"date":"2018-09-19","close":23.8},{"date":"2018-09-20","close":24.19},{"date":"2018-09-21","close":23.56},{"date":"2018-09-24","close":23.4},{"date":"2018-09-25","close":22.67},{"date":"2018-09-26","close":22.07},{"date":"2018-09-27","close":21.88},{"date":"2018-09-28","close":22.19},{"date":"2018-10-01","close":21.49},{"date":"2018-10-02","close":21.1},{"date":"2018-10-03","close":20.7},{"date":"2018-10-04","close":20.42},{"date":"2018-10-05","close":20.54},{"date":"2018-10-08","close":19.99},{"date":"2018-10-09","close":19.28},{"date":"2018-10-10","close":19.08},{"date":"2018-10-11","close":18.65},{"date":"2018-10-12","close":18.81},{"date":"2018-10-15","close":18.73},{"date":"2018-10-16","close":18.47},{"date":"2018-10-17","close":18.47},{"date":"2018-10-18","close":18.51},{"date":"2018-10-19","close":18.73},{"date":"2018-10-22","close":18.99},{"date":"2018-10-23","close":19.45},{"date":"2018-10-24","close":17.74},{"date":"2018-10-25","close":18.31},{"date":"2018-10-26","close":18.36},{"date":"2018-10-29","close":18.12},{"date":"2018-10-30","close":18.46},{"date":"2018-10-31","close":18.45},{"date":"2018-11-01","close":19.67},{"date":"2018-11-02","close":18.97},{"date":"2018-11-05","close":18.23},{"date":"2018-11-06","close":19.09},{"date":"2018-11-07","close":20.58},{"date":"2018-11-08","close":20.07},{"date":"2018-11-09","close":19.75},{"date":"2018-11-12","close":19.96},{"date":"2018-11-13","close":19.27},{"date":"2018-11-14","close":18.68},{"date":"2018-11-15","close":18.5},{"date":"2018-11-16","close":18.51},{"date":"2018-11-19","close":18.72},{"date":"2018-11-20","close":18.6},{"date":"2018-11-21","close":18.62},{"date":"2018-11-23","close":18.44},{"date":"2018-11-26","close":18.55},{"date":"2018-11-27","close":18.03},{"date":"2018-11-28","close":18.98},{"date":"2018-11-29","close":18.87},{"date":"2018-11-30","close":17.71},{"date":"2018-12-03","close":18.19},{"date":"2018-12-04","close":17.67},{"date":"2018-12-06","close":17.39},{"date":"2018-12-07","close":17.35},{"date":"2018-12-10","close":16.89},{"date":"2018-12-11","close":16.66},{"date":"2018-12-12","close":16.58},{"date":"2018-12-13","close":16.33},{"date":"2018-12-14","close":16.11},{"date":"2018-12-17","close":16.21},{"date":"2018-12-18","close":15.91},{"date":"2018-12-19","close":14.99},{"date":"2018-12-20","close":14.15},{"date":"2018-12-21","close":13.09},{"date":"2018-12-24","close":13.25},{"date":"2018-12-26","close":14.43},{"date":"2018-12-27","close":14.05},{"date":"2018-12-28","close":13.85},{"date":"2018-12-31","close":13.53},{"date":"2019-01-02","close":14.1},{"date":"2019-01-03","close":13.58},{"date":"2019-01-04","close":14.84},{"date":"2019-01-07","close":14.83},{"date":"2019-01-08","close":13.83},{"date":"2019-01-09","close":13.36},{"date":"2019-01-10","close":13.67},{"date":"2019-01-11","close":13.35},{"date":"2019-01-14","close":12.96},{"date":"2019-01-15","close":12.94},{"date":"2019-01-16","close":12.43},{"date":"2019-01-17","close":12.49},{"date":"2019-01-18","close":12.42},{"date":"2019-01-22","close":12.44},{"date":"2019-01-23","close":12.49},{"date":"2019-01-24","close":11.99},{"date":"2019-01-25","close":11.94},{"date":"2019-01-28","close":12.29},{"date":"2019-01-29","close":12.22},{"date":"2019-01-30","close":11.97},{"date":"2019-01-31","close":12.28},{"date":"2019-02-01","close":12.38},{"date":"2019-02-04","close":12.95},{"date":"2019-02-05","close":13.09},{"date":"2019-02-06","close":12.86},{"date":"2019-02-07","close":12.57},{"date":"2019-02-08","close":12.87},{"date":"2019-02-11","close":13.2},{"date":"2019-02-12","close":13.6},{"date":"2019-02-13","close":13.33},{"date":"2019-02-14","close":13.24},{"date":"2019-02-15","close":13.74},{"date":"2019-02-19","close":14.01},{"date":"2019-02-20","close":13.47},{"date":"2019-02-21","close":13.53},{"date":"2019-02-22","close":13.61},{"date":"2019-02-25","close":13.2},{"date":"2019-02-26","close":12.35},{"date":"2019-02-27","close":12.45},{"date":"2019-02-28","close":13.53},{"date":"2019-03-01","close":13.5},{"date":"2019-03-04","close":12.93},{"date":"2019-03-05","close":12.7},{"date":"2019-03-06","close":12.4},{"date":"2019-03-07","close":12.31},{"date":"2019-03-08","close":11.91},{"date":"2019-03-11","close":11.87},{"date":"2019-03-12","close":12.28},{"date":"2019-03-13","close":13.85},{"date":"2019-03-14","close":13.94},{"date":"2019-03-15","close":13.94},{"date":"2019-03-18","close":14.34},{"date":"2019-03-19","close":14.41},{"date":"2019-03-20","close":14.3},{"date":"2019-03-21","close":14.53},{"date":"2019-03-22","close":14.05},{"date":"2019-03-25","close":13.82},{"date":"2019-03-26","close":14.36},{"date":"2019-03-27","close":14.23},{"date":"2019-03-28","close":13.99},{"date":"2019-03-29","close":14.17},{"date":"2019-04-01","close":14.29},{"date":"2019-04-02","close":13.95},{"date":"2019-04-03","close":14.29},{"date":"2019-04-04","close":14.26},{"date":"2019-04-05","close":14.1},{"date":"2019-04-08","close":14.0},{"date":"2019-04-09","close":13.72},{"date":"2019-04-10","close":13.72},{"date":"2019-04-11","close":13.42},{"date":"2019-04-12","close":13.03},{"date":"2019-04-15","close":13.28},{"date":"2019-04-16","close":13.68},{"date":"2019-04-17","close":12.51},{"date":"2019-04-18","close":12.7},{"date":"2019-04-22","close":12.83},{"date":"2019-04-23","close":12.86},{"date":"2019-04-24","close":12.46},{"date":"2019-04-25","close":12.37},{"date":"2019-04-26","close":12.43},{"date":"2019-04-29","close":12.84},{"date":"2019-04-30","close":12.87},{"date":"2019-05-01","close":12.67},{"date":"2019-05-02","close":13.32},{"date":"2019-05-03","close":13.69},{"date":"2019-05-06","close":14.05},{"date":"2019-05-07","close":13.44},{"date":"2019-05-08","close":13.14},{"date":"2019-05-09","close":11.04},{"date":"2019-05-10","close":10.42},{"date":"2019-05-13","close":8.91},{"date":"2019-05-14","close":9.07},{"date":"2019-05-15","close":8.71},{"date":"2019-05-16","close":8.72},{"date":"2019-05-17","close":8.57},{"date":"2019-05-20","close":8.26},{"date":"2019-05-21","close":9.13},{"date":"2019-05-22","close":8.63},{"date":"2019-05-23","close":8.25},{"date":"2019-05-24","close":8.29},{"date":"2019-05-28","close":8.0},{"date":"2019-05-29","close":8.12},{"date":"2019-05-30","close":7.81},{"date":"2019-05-31","close":7.54},{"date":"2019-06-03","close":7.95},{"date":"2019-06-04","close":8.11},{"date":"2019-06-05","close":7.97},{"date":"2019-06-06","close":7.75},{"date":"2019-06-07","close":7.65},{"date":"2019-06-10","close":7.69},{"date":"2019-06-11","close":7.45},{"date":"2019-06-12","close":7.32},{"date":"2019-06-13","close":7.34},{"date":"2019-06-14","close":6.87},{"date":"2019-06-17","close":6.9},{"date":"2019-06-18","close":7.0},{"date":"2019-06-19","close":6.79},{"date":"2019-06-20","close":6.91},{"date":"2019-06-21","close":6.9},{"date":"2019-06-24","close":6.44},{"date":"2019-06-25","close":6.59},{"date":"2019-06-26","close":6.86},{"date":"2019-06-27","close":7.09},{"date":"2019-06-28","close":7.17},{"date":"2019-07-01","close":7.1},{"date":"2019-07-02","close":6.91},{"date":"2019-07-03","close":6.97},{"date":"2019-07-05","close":6.66},{"date":"2019-07-08","close":6.74},{"date":"2019-07-09","close":6.81},{"date":"2019-07-10","close":4.36},{"date":"2019-07-11","close":4.05},{"date":"2019-07-12","close":3.7},{"date":"2019-07-15","close":3.51},{"date":"2019-07-16","close":3.27},{"date":"2019-07-17","close":3.4},{"date":"2019-07-18","close":3.39},{"date":"2019-07-19","close":3.4},{"date":"2019-07-22","close":3.44},{"date":"2019-07-23","close":3.67},{"date":"2019-07-24","close":3.66},{"date":"2019-07-25","close":3.53},{"date":"2019-07-26","close":3.65},{"date":"2019-07-29","close":3.65},{"date":"2019-07-30","close":3.73},{"date":"2019-07-31","close":3.66},{"date":"2019-08-01","close":3.53},{"date":"2019-08-02","close":3.25},{"date":"2019-08-05","close":3.02},{"date":"2019-08-06","close":2.99},{"date":"2019-08-07","close":2.91},{"date":"2019-08-08","close":2.99},{"date":"2019-08-09","close":2.91},{"date":"2019-08-12","close":2.84},{"date":"2019-08-13","close":2.85},{"date":"2019-08-14","close":2.57},{"date":"2019-08-15","close":2.4},{"date":"2019-08-16","close":2.42},{"date":"2019-08-19","close":2.86},{"date":"2019-08-20","close":2.77},{"date":"2019-08-21","close":2.78},{"date":"2019-08-22","close":2.68},{"date":"2019-08-23","close":2.52},{"date":"2019-08-26","close":2.53},{"date":"2019-08-27","close":2.29},{"date":"2019-08-28","close":2.4},{"date":"2019-08-29","close":2.61},{"date":"2019-08-30","close":2.55},{"date":"2019-09-03","close":2.57},{"date":"2019-09-04","close":2.65},{"date":"2019-09-05","close":2.75},{"date":"2019-09-06","close":2.94},{"date":"2019-09-09","close":3.0},{"date":"2019-09-10","close":3.49},{"date":"2019-09-11","close":3.46},{"date":"2019-09-12","close":3.49},{"date":"2019-09-13","close":3.49},{"date":"2019-09-16","close":3.34},{"date":"2019-09-17","close":3.17},{"date":"2019-09-18","close":3.26},{"date":"2019-09-19","close":3.15},{"date":"2019-09-20","close":3.34},{"date":"2019-09-23","close":3.28},{"date":"2019-09-24","close":3.26},{"date":"2019-09-25","close":3.38},{"date":"2019-09-26","close":3.26},{"date":"2019-09-27","close":3.2},{"date":"2019-09-30","close":2.9},{"date":"2019-10-01","close":2.83},{"date":"2019-10-02","close":2.8},{"date":"2019-10-03","close":3.01},{"date":"2019-10-04","close":3.17},{"date":"2019-10-07","close":3.14},{"date":"2019-10-08","close":3.03},{"date":"2019-10-09","close":2.83},{"date":"2019-10-10","close":2.89},{"date":"2019-10-11","close":2.72},{"date":"2019-10-14","close":2.7},{"date":"2019-10-15","close":2.92},{"date":"2019-10-16","close":2.9},{"date":"2019-10-17","close":3.01},{"date":"2019-10-18","close":2.99},{"date":"2019-10-21","close":2.96},{"date":"2019-10-22","close":3.01},{"date":"2019-10-23","close":3.07},{"date":"2019-10-24","close":3.05},{"date":"2019-10-25","close":3.42},{"date":"2019-10-28","close":3.2},{"date":"2019-10-29","close":3.41},{"date":"2019-10-30","close":3.19},{"date":"2019-10-31","close":3.08},{"date":"2019-11-01","close":3.43},{"date":"2019-11-04","close":3.42},{"date":"2019-11-05","close":3.44},{"date":"2019-11-06","close":2.76},{"date":"2019-11-07","close":2.65},{"date":"2019-11-08","close":2.73},{"date":"2019-11-11","close":2.65},{"date":"2019-11-12","close":2.7},{"date":"2019-11-13","close":2.75},{"date":"2019-11-14","close":2.71},{"date":"2019-11-15","close":2.75},{"date":"2019-11-18","close":2.83},{"date":"2019-11-19","close":3.04},{"date":"2019-11-20","close":3.1},{"date":"2019-11-21","close":3.04},{"date":"2019-11-22","close":3.12},{"date":"2019-11-25","close":3.38},{"date":"2019-11-26","close":3.04},{"date":"2019-11-27","close":3.28},{"date":"2019-11-29","close":3.76},{"date":"2019-12-02","close":3.84},{"date":"2019-12-03","close":4.04},{"date":"2019-12-04","close":4.05},{"date":"2019-12-05","close":3.71},{"date":"2019-12-06","close":3.68},{"date":"2019-12-09","close":3.56},{"date":"2019-12-10","close":3.5},{"date":"2019-12-11","close":3.48},{"date":"2019-12-12","close":5.04},{"date":"2019-12-13","close":4.76},{"date":"2019-12-16","close":5.56},{"date":"2019-12-17","close":5.14},{"date":"2019-12-18","close":4.93},{"date":"2019-12-19","close":4.74},{"date":"2019-12-20","close":4.84},{"date":"2019-12-23","close":4.61},{"date":"2019-12-24","close":4.67},{"date":"2019-12-26","close":4.58},{"date":"2019-12-27","close":4.51},{"date":"2019-12-30","close":4.5},{"date":"2019-12-31","close":4.82},{"date":"2020-01-02","close":4.77},{"date":"2020-01-03","close":4.72},{"date":"2020-01-06","close":4.73},{"date":"2020-01-07","close":4.68},{"date":"2020-01-08","close":4.52},{"date":"2020-01-09","close":4.69},{"date":"2020-01-10","close":4.51},{"date":"2020-01-13","close":4.5},{"date":"2020-01-14","close":5.02},{"date":"2020-01-15","close":5.13},{"date":"2020-01-16","close":5.35},{"date":"2020-01-17","close":5.1},{"date":"2020-01-21","close":5.32},{"date":"2020-01-22","close":5.13},{"date":"2020-01-23","close":5.09},{"date":"2020-01-24","close":4.73},{"date":"2020-01-27","close":4.61},{"date":"2020-01-28","close":4.7},{"date":"2020-01-29","close":4.62},{"date":"2020-01-30","close":4.64},{"date":"2020-01-31","close":4.49},{"date":"2020-02-03","close":4.43},{"date":"2020-02-04","close":4.63},{"date":"2020-02-05","close":4.85},{"date":"2020-02-06","close":4.87},{"date":"2020-02-07","close":4.85},{"date":"2020-02-10","close":5.08},{"date":"2020-02-11","close":5.04},{"date":"2020-02-12","close":5.11},{"date":"2020-02-13","close":4.98},{"date":"2020-02-14","close":4.91},{"date":"2020-02-18","close":4.8},{"date":"2020-02-19","close":4.89},{"date":"2020-02-20","close":4.62},{"date":"2020-02-21","close":4.65},{"date":"2020-02-24","close":4.44},{"date":"2020-02-25","close":4.76},{"date":"2020-02-26","close":3.85},{"date":"2020-02-27","close":3.79},{"date":"2020-02-28","close":3.85},{"date":"2020-03-02","close":3.98},{"date":"2020-03-03","close":3.82},{"date":"2020-03-04","close":4.09},{"date":"2020-03-05","close":3.68},{"date":"2020-03-06","close":3.46},{"date":"2020-03-09","close":3.03},{"date":"2020-03-10","close":3.18},{"date":"2020-03-11","close":3.25},{"date":"2020-03-12","close":2.85},{"date":"2020-03-13","close":3.03},{"date":"2020-03-16","close":2.46},{"date":"2020-03-17","close":2.98},{"date":"2020-03-18","close":2.64},{"date":"2020-03-19","close":3.19},{"date":"2020-03-20","close":3.57},{"date":"2020-03-23","close":3.81},{"date":"2020-03-24","close":3.61},{"date":"2020-03-25","close":3.49},{"date":"2020-03-26","close":3.45},{"date":"2020-03-27","close":3.0},{"date":"2020-03-30","close":3.07},{"date":"2020-03-31","close":3.48},{"date":"2020-04-01","close":3.03},{"date":"2020-04-02","close":3.05},{"date":"2020-04-03","close":2.87},{"date":"2020-04-06","close":3.14},{"date":"2020-04-07","close":2.91},{"date":"2020-04-08","close":3.1},{"date":"2020-04-09","close":3.32},{"date":"2020-04-13","close":3.44},{"date":"2020-04-14","close":3.36},{"date":"2020-04-15","close":3.5},{"date":"2020-04-16","close":3.24},{"date":"2020-04-17","close":3.39},{"date":"2020-04-20","close":3.3},{"date":"2020-04-21","close":3.13},{"date":"2020-04-22","close":3.19},{"date":"2020-04-23","close":3.15},{"date":"2020-04-24","close":3.2},{"date":"2020-04-27","close":3.53},{"date":"2020-04-28","close":3.63},{"date":"2020-04-29","close":3.87},{"date":"2020-04-30","close":3.63},{"date":"2020-05-01","close":3.34},{"date":"2020-05-04","close":3.39},{"date":"2020-05-05","close":3.57},{"date":"2020-05-06","close":3.39},{"date":"2020-05-07","close":3.55},{"date":"2020-05-08","close":3.55},{"date":"2020-05-11","close":4.56},{"date":"2020-05-12","close":4.27},{"date":"2020-05-13","close":4.36},{"date":"2020-05-14","close":4.1},{"date":"2020-05-15","close":4.12},{"date":"2020-05-18","close":4.38},{"date":"2020-05-19","close":4.53},{"date":"2020-05-20","close":4.57},{"date":"2020-05-21","close":4.53},{"date":"2020-05-22","close":4.69},{"date":"2020-05-26","close":4.97},{"date":"2020-05-27","close":4.95},{"date":"2020-05-28","close":4.84},{"date":"2020-05-29","close":4.87},{"date":"2020-06-01","close":4.76},{"date":"2020-06-02","close":4.7},{"date":"2020-06-03","close":4.79},{"date":"2020-06-04","close":4.67},{"date":"2020-06-05","close":4.95},{"date":"2020-06-08","close":5.08},{"date":"2020-06-09","close":5.46},{"date":"2020-06-10","close":5.06},{"date":"2020-06-11","close":4.43},{"date":"2020-06-12","close":4.48},{"date":"2020-06-15","close":4.36},{"date":"2020-06-16","close":4.74},{"date":"2020-06-17","close":4.82},{"date":"2020-06-18","close":4.95},{"date":"2020-06-19","close":4.83},{"date":"2020-06-22","close":5.11},{"date":"2020-06-23","close":5.07},{"date":"2020-06-24","close":4.82},{"date":"2020-06-25","close":4.83},{"date":"2020-06-26","close":4.58},{"date":"2020-06-29","close":4.67},{"date":"2020-06-30","close":4.76},{"date":"2020-07-01","close":4.64},{"date":"2020-07-02","close":4.52},{"date":"2020-07-06","close":4.68},{"date":"2020-07-07","close":4.54},{"date":"2020-07-08","close":4.51},{"date":"2020-07-09","close":4.36},{"date":"2020-07-10","close":4.65},{"date":"2020-07-13","close":4.91},{"date":"2020-07-14","close":4.67},{"date":"2020-07-15","close":4.97},{"date":"2020-07-16","close":4.85},{"date":"2020-07-17","close":4.86},{"date":"2020-07-20","close":4.69},{"date":"2020-07-21","close":4.55},{"date":"2020-07-22","close":4.44},{"date":"2020-07-23","close":4.46},{"date":"2020-07-24","close":4.29},{"date":"2020-07-27","close":4.11},{"date":"2020-07-28","close":4.19},{"date":"2020-07-29","close":4.55},{"date":"2020-07-30","close":4.36},{"date":"2020-07-31","close":4.33},{"date":"2020-08-03","close":4.71},{"date":"2020-08-04","close":4.66},{"date":"2020-08-05","close":5.27},{"date":"2020-08-06","close":4.67},{"date":"2020-08-07","close":4.41},{"date":"2020-08-10","close":4.37},{"date":"2020-08-11","close":4.22},{"date":"2020-08-12","close":4.2},{"date":"2020-08-13","close":4.27},{"date":"2020-08-14","close":4.25},{"date":"2020-08-17","close":4.33},{"date":"2020-08-18","close":4.34},{"date":"2020-08-19","close":4.22},{"date":"2020-08-20","close":4.15},{"date":"2020-08-21","close":4.14},{"date":"2020-08-24","close":3.98},{"date":"2020-08-25","close":4.01},{"date":"2020-08-26","close":4.26},{"date":"2020-08-27","close":4.12},{"date":"2020-08-28","close":4.03},{"date":"2020-08-31","close":4.11},{"date":"2020-09-01","close":3.97},{"date":"2020-09-02","close":3.86},{"date":"2020-09-03","close":3.73},{"date":"2020-09-04","close":3.65},{"date":"2020-09-08","close":3.54},{"date":"2020-09-09","close":3.69},{"date":"2020-09-10","close":3.74},{"date":"2020-09-11","close":3.67},{"date":"2020-09-14","close":4.03},{"date":"2020-09-15","close":4.04},{"date":"2020-09-16","close":4.23},{"date":"2020-09-17","close":4.28},{"date":"2020-09-18","close":4.48},{"date":"2020-09-21","close":4.24},{"date":"2020-09-22","close":4.35},{"date":"2020-09-23","close":4.01},{"date":"2020-09-24","close":3.82},{"date":"2020-09-25","close":3.96},{"date":"2020-09-28","close":3.85},{"date":"2020-09-29","close":3.85},{"date":"2020-09-30","close":3.88},{"date":"2020-10-01","close":4.01},{"date":"2020-10-02","close":4.05},{"date":"2020-10-05","close":4.13},{"date":"2020-10-06","close":4.13},{"date":"2020-10-07","close":4.39},{"date":"2020-10-08","close":4.53},{"date":"2020-10-09","close":4.75},{"date":"2020-10-12","close":4.81},{"date":"2020-10-13","close":4.77},{"date":"2020-10-14","close":4.89},{"date":"2020-10-15","close":5.04},{"date":"2020-10-16","close":5.15},{"date":"2020-10-19","close":5.18},{"date":"2020-10-20","close":5.21},{"date":"2020-10-21","close":5.26},{"date":"2020-10-22","close":5.42},{"date":"2020-10-23","close":5.21},{"date":"2020-10-26","close":4.84},{"date":"2020-10-27","close":4.67},{"date":"2020-10-28","close":4.41},{"date":"2020-10-29","close":4.36},{"date":"2020-10-30","close":4.16},{"date":"2020-11-02","close":4.47},{"date":"2020-11-03","close":4.58},{"date":"2020-11-04","close":4.8},{"date":"2020-11-05","close":4.93},{"date":"2020-11-06","close":4.13},{"date":"2020-11-09","close":4.19},{"date":"2020-11-10","close":4.19},{"date":"2020-11-11","close":4.16},{"date":"2020-11-12","close":4.13},{"date":"2020-11-13","close":4.14},{"date":"2020-11-16","close":4.08},{"date":"2020-11-17","close":4.28},{"date":"2020-11-18","close":4.11},{"date":"2020-11-19","close":4.12},{"date":"2020-11-20","close":4.11},{"date":"2020-11-23","close":4.09},{"date":"2020-11-24","close":4.1},{"date":"2020-11-25","close":3.98},{"date":"2020-11-27","close":4.07},{"date":"2020-11-30","close":3.95},{"date":"2020-12-01","close":4.05},{"date":"2020-12-02","close":4.04},{"date":"2020-12-03","close":4.1},{"date":"2020-12-04","close":4.21},{"date":"2020-12-07","close":4.22},{"date":"2020-12-08","close":4.35},{"date":"2020-12-09","close":4.2},{"date":"2020-12-10","close":4.19},{"date":"2020-12-11","close":4.08},{"date":"2020-12-14","close":4.39},{"date":"2020-12-15","close":4.63},{"date":"2020-12-16","close":4.58},{"date":"2020-12-17","close":4.54},{"date":"2020-12-18","close":4.4},{"date":"2020-12-21","close":4.33},{"date":"2020-12-22","close":4.3},{"date":"2020-12-23","close":4.43},{"date":"2020-12-24","close":4.43},{"date":"2020-12-28","close":4.48},{"date":"2020-12-29","close":4.5},{"date":"2020-12-30","close":4.6},{"date":"2020-12-31","close":4.57},{"date":"2021-01-04","close":4.88},{"date":"2021-01-05","close":4.92},{"date":"2021-01-06","close":4.84},{"date":"2021-01-07","close":4.96},{"date":"2021-01-08","close":4.78},{"date":"2021-01-11","close":4.75},{"date":"2021-01-12","close":4.86},{"date":"2021-01-13","close":4.74},{"date":"2021-01-14","close":4.85},{"date":"2021-01-15","close":4.83},{"date":"2021-01-19","close":4.83},{"date":"2021-01-20","close":4.75},{"date":"2021-01-21","close":4.86},{"date":"2021-01-22","close":4.97},{"date":"2021-01-25","close":4.85},{"date":"2021-01-26","close":4.95},{"date":"2021-01-27","close":4.83},{"date":"2021-01-28","close":4.93},{"date":"2021-01-29","close":4.81},{"date":"2021-02-01","close":4.94},{"date":"2021-02-02","close":4.91},{"date":"2021-02-03","close":4.92},{"date":"2021-02-04","close":5.09},{"date":"2021-02-05","close":5.2},{"date":"2021-02-08","close":5.91},{"date":"2021-02-09","close":5.86},{"date":"2021-02-10","close":5.83},{"date":"2021-02-11","close":5.9},{"date":"2021-02-12","close":5.72},{"date":"2021-02-16","close":5.59},{"date":"2021-02-17","close":5.66},{"date":"2021-02-18","close":5.63},{"date":"2021-02-19","close":5.63},{"date":"2021-02-22","close":5.36},{"date":"2021-02-23","close":4.8},{"date":"2021-02-24","close":5.1},{"date":"2021-02-25","close":4.89},{"date":"2021-02-26","close":5.39},{"date":"2021-03-01","close":5.18},{"date":"2021-03-02","close":5.06},{"date":"2021-03-03","close":4.89},{"date":"2021-03-04","close":4.83},{"date":"2021-03-05","close":4.95},{"date":"2021-03-08","close":5.6},{"date":"2021-03-09","close":5.98},{"date":"2021-03-10","close":5.91},{"date":"2021-03-11","close":6.14},{"date":"2021-03-12","close":6.02},{"date":"2021-03-15","close":6.98},{"date":"2021-03-16","close":6.74},{"date":"2021-03-17","close":6.83},{"date":"2021-03-18","close":6.91},{"date":"2021-03-19","close":7.17},{"date":"2021-03-22","close":7.38},{"date":"2021-03-23","close":6.73},{"date":"2021-03-24","close":6.43},{"date":"2021-03-25","close":6.81},{"date":"2021-03-26","close":6.85},{"date":"2021-03-29","close":6.78},{"date":"2021-03-30","close":6.66},{"date":"2021-03-31","close":6.73},{"date":"2021-04-01","close":6.6},{"date":"2021-04-05","close":6.82},{"date":"2021-04-06","close":6.44},{"date":"2021-04-07","close":6.29},{"date":"2021-04-08","close":6.12},{"date":"2021-04-09","close":5.96},{"date":"2021-04-12","close":5.77},{"date":"2021-04-13","close":5.76},{"date":"2021-04-14","close":5.82},{"date":"2021-04-15","close":5.9},{"date":"2021-04-16","close":5.89},{"date":"2021-04-19","close":5.68},{"date":"2021-04-20","close":5.67},{"date":"2021-04-21","close":5.81},{"date":"2021-04-22","close":5.7},{"date":"2021-04-23","close":5.68},{"date":"2021-04-26","close":5.87},{"date":"2021-04-27","close":5.71},{"date":"2021-04-28","close":5.63},{"date":"2021-04-29","close":5.67},{"date":"2021-04-30","close":5.51},{"date":"2021-05-03","close":5.8},{"date":"2021-05-04","close":5.71},{"date":"2021-05-05","close":5.79},{"date":"2021-05-06","close":5.78},{"date":"2021-05-07","close":5.2},{"date":"2021-05-10","close":5.31},{"date":"2021-05-11","close":5.44},{"date":"2021-05-12","close":5.32},{"date":"2021-05-13","close":5.48},{"date":"2021-05-14","close":5.64},{"date":"2021-05-17","close":5.78},{"date":"2021-05-18","close":5.71},{"date":"2021-05-19","close":5.76},{"date":"2021-05-20","close":5.7},{"date":"2021-05-21","close":5.72},{"date":"2021-05-24","close":5.65},{"date":"2021-05-25","close":5.57},{"date":"2021-05-26","close":5.65},{"date":"2021-05-27","close":5.59},{"date":"2021-05-28","close":5.66},{"date":"2021-06-01","close":5.69},{"date":"2021-06-02","close":5.54},{"date":"2021-06-03","close":5.53},{"date":"2021-06-04","close":5.46},{"date":"2021-06-07","close":5.69},{"date":"2021-06-08","close":5.71},{"date":"2021-06-09","close":5.88},{"date":"2021-06-10","close":6.02},{"date":"2021-06-11","close":5.96},{"date":"2021-06-14","close":5.76},{"date":"2021-06-15","close":5.7},{"date":"2021-06-16","close":5.77},{"date":"2021-06-17","close":5.56},{"date":"2021-06-18","close":5.2},{"date":"2021-06-21","close":5.31},{"date":"2021-06-22","close":5.26},{"date":"2021-06-23","close":5.26},{"date":"2021-06-24","close":5.41},{"date":"2021-06-25","close":5.34},{"date":"2021-06-28","close":5.22},{"date":"2021-06-29","close":5.15},{"date":"2021-06-30","close":5.12},{"date":"2021-07-01","close":5.28},{"date":"2021-07-02","close":5.14},{"date":"2021-07-06","close":5.15},{"date":"2021-07-07","close":4.92},{"date":"2021-07-08","close":4.69},{"date":"2021-07-09","close":4.7},{"date":"2021-07-12","close":4.81},{"date":"2021-07-13","close":4.68},{"date":"2021-07-14","close":4.49},{"date":"2021-07-15","close":4.36},{"date":"2021-07-16","close":4.31},{"date":"2021-07-19","close":4.32},{"date":"2021-07-20","close":4.7},{"date":"2021-07-21","close":4.77},{"date":"2021-07-22","close":4.81},{"date":"2021-07-23","close":4.83},{"date":"2021-07-26","close":4.83},{"date":"2021-07-27","close":4.86},{"date":"2021-07-28","close":4.95},{"date":"2021-07-29","close":4.93},{"date":"2021-07-30","close":4.93},{"date":"2021-08-02","close":4.99},{"date":"2021-08-03","close":4.95},{"date":"2021-08-04","close":4.83},{"date":"2021-08-05","close":5.03},{"date":"2021-08-06","close":4.87},{"date":"2021-08-09","close":5.14},{"date":"2021-08-10","close":5.09},{"date":"2021-08-11","close":5.04},{"date":"2021-08-12","close":5.07},{"date":"2021-08-13","close":5.11},{"date":"2021-08-16","close":4.97},{"date":"2021-08-17","close":4.77},{"date":"2021-08-18","close":4.99},{"date":"2021-08-19","close":4.9},{"date":"2021-08-20","close":4.85},{"date":"2021-08-23","close":5.29},{"date":"2021-08-24","close":5.54},{"date":"2021-08-25","close":5.55},{"date":"2021-08-26","close":5.18},{"date":"2021-08-27","close":5.29},{"date":"2021-08-30","close":5.25},{"date":"2021-08-31","close":5.64},{"date":"2021-09-01","close":5.42},{"date":"2021-09-02","close":5.58},{"date":"2021-09-03","close":5.42},{"date":"2021-09-07","close":5.27},{"date":"2021-09-08","close":5.19},{"date":"2021-09-09","close":5.15},{"date":"2021-09-10","close":5.12},{"date":"2021-09-13","close":5.11},{"date":"2021-09-14","close":4.94},{"date":"2021-09-15","close":4.95},{"date":"2021-09-16","close":4.96},{"date":"2021-09-17","close":5.05},{"date":"2021-09-20","close":4.95},{"date":"2021-09-21","close":5.03},{"date":"2021-09-22","close":5.04},{"date":"2021-09-23","close":5.21},{"date":"2021-09-24","close":5.31},{"date":"2021-09-27","close":5.33},{"date":"2021-09-28","close":5.52},{"date":"2021-09-29","close":5.5},{"date":"2021-09-30","close":5.34},{"date":"2021-10-01","close":5.54},{"date":"2021-10-04","close":5.39},{"date":"2021-10-05","close":5.43},{"date":"2021-10-06","close":5.4},{"date":"2021-10-07","close":5.62},{"date":"2021-10-08","close":5.62},{"date":"2021-10-11","close":5.84},{"date":"2021-10-12","close":5.85},{"date":"2021-10-13","close":5.69},{"date":"2021-10-14","close":5.73},{"date":"2021-10-15","close":5.64},{"date":"2021-10-18","close":5.58},{"date":"2021-10-19","close":5.67},{"date":"2021-10-20","close":5.72},{"date":"2021-10-21","close":5.72},{"date":"2021-10-22","close":5.67},{"date":"2021-10-25","close":5.69},{"date":"2021-10-26","close":5.54},{"date":"2021-10-27","close":5.34},{"date":"2021-10-28","close":5.45},{"date":"2021-10-29","close":5.49},{"date":"2021-11-01","close":5.54},{"date":"2021-11-02","close":5.82},{"date":"2021-11-03","close":5.32},{"date":"2021-11-04","close":5.09},{"date":"2021-11-05","close":5.14},{"date":"2021-11-08","close":5.25},{"date":"2021-11-09","close":5.34},{"date":"2021-11-10","close":5.25},{"date":"2021-11-11","close":5.26},{"date":"2021-11-12","close":5.21},{"date":"2021-11-15","close":5.16},{"date":"2021-11-16","close":4.95},{"date":"2021-11-17","close":4.77},{"date":"2021-11-18","close":4.59},{"date":"2021-11-19","close":4.62},{"date":"2021-11-22","close":4.53},{"date":"2021-11-23","close":4.54},{"date":"2021-11-24","close":4.62},{"date":"2021-11-26","close":4.25},{"date":"2021-11-29","close":4.27},{"date":"2021-11-30","close":4.18},{"date":"2021-12-01","close":4.1},{"date":"2021-12-02","close":4.17},{"date":"2021-12-03","close":4.13},{"date":"2021-12-06","close":4.22},{"date":"2021-12-07","close":4.24},{"date":"2021-12-08","close":4.26},{"date":"2021-12-09","close":4.09},{"date":"2021-12-10","close":4.04},{"date":"2021-12-13","close":4.04},{"date":"2021-12-14","close":3.95},{"date":"2021-12-15","close":4.14},{"date":"2021-12-16","close":4.16},{"date":"2021-12-17","close":4.27},{"date":"2021-12-20","close":4.56},{"date":"2021-12-21","close":4.67},{"date":"2021-12-22","close":4.97},{"date":"2021-12-23","close":5.07},{"date":"2021-12-27","close":5.09},{"date":"2021-12-28","close":5.02},{"date":"2021-12-29","close":4.91},{"date":"2021-12-30","close":4.86},{"date":"2021-12-31","close":4.79},{"date":"2022-01-03","close":4.85},{"date":"2022-01-04","close":4.89},{"date":"2022-01-05","close":4.76},{"date":"2022-01-06","close":4.6},{"date":"2022-01-07","close":4.63},{"date":"2022-01-10","close":4.7},{"date":"2022-01-11","close":4.76},{"date":"2022-01-12","close":4.73},{"date":"2022-01-13","close":4.61},{"date":"2022-01-14","close":4.64},{"date":"2022-01-18","close":4.5},{"date":"2022-01-19","close":4.46},{"date":"2022-01-20","close":4.4},{"date":"2022-01-21","close":4.46},{"date":"2022-01-24","close":4.45},{"date":"2022-01-25","close":4.49},{"date":"2022-01-26","close":4.33},{"date":"2022-01-27","close":4.29},{"date":"2022-01-28","close":4.36},{"date":"2022-01-31","close":4.43},{"date":"2022-02-01","close":4.62},{"date":"2022-02-02","close":4.76},{"date":"2022-02-03","close":4.81},{"date":"2022-02-04","close":4.6},{"date":"2022-02-07","close":4.66},{"date":"2022-02-08","close":4.68},{"date":"2022-02-09","close":4.87},{"date":"2022-02-10","close":4.86},{"date":"2022-02-11","close":4.8},{"date":"2022-02-14","close":4.73},{"date":"2022-02-15","close":4.73},{"date":"2022-02-16","close":4.85},{"date":"2022-02-17","close":4.75},{"date":"2022-02-18","close":4.63},{"date":"2022-02-22","close":4.54},{"date":"2022-02-23","close":4.43},{"date":"2022-02-24","close":4.4},{"date":"2022-02-25","close":4.59},{"date":"2022-02-28","close":4.53},{"date":"2022-03-01","close":4.45},{"date":"2022-03-02","close":4.02},{"date":"2022-03-03","close":4.14},{"date":"2022-03-04","close":4.04},{"date":"2022-03-07","close":3.9},{"date":"2022-03-08","close":3.99},{"date":"2022-03-09","close":4.03},{"date":"2022-03-10","close":4.15},{"date":"2022-03-11","close":4.12},{"date":"2022-03-14","close":4.05},{"date":"2022-03-15","close":3.97},{"date":"2022-03-16","close":4.1},{"date":"2022-03-17","close":4.15},{"date":"2022-03-18","close":4.19},{"date":"2022-03-21","close":4.05},{"date":"2022-03-22","close":4.04},{"date":"2022-03-23","close":4.04},{"date":"2022-03-24","close":4.07},{"date":"2022-03-25","close":4.15},{"date":"2022-03-28","close":4.11},{"date":"2022-03-29","close":4.22},{"date":"2022-03-30","close":4.22},{"date":"2022-03-31","close":4.17},{"date":"2022-04-01","close":4.3},{"date":"2022-04-04","close":4.23},{"date":"2022-04-05","close":4.11},{"date":"2022-04-06","close":4.09},{"date":"2022-04-07","close":4.26},{"date":"2022-04-08","close":4.46},{"date":"2022-04-11","close":4.41},{"date":"2022-04-12","close":4.29},{"date":"2022-04-13","close":4.34},{"date":"2022-04-14","close":4.12},{"date":"2022-04-18","close":4.12},{"date":"2022-04-19","close":4.2},{"date":"2022-04-20","close":4.07},{"date":"2022-04-21","close":4.01},{"date":"2022-04-22","close":3.91},{"date":"2022-04-25","close":3.87},{"date":"2022-04-26","close":3.84},{"date":"2022-04-27","close":3.87},{"date":"2022-04-28","close":3.95},{"date":"2022-04-29","close":3.86},{"date":"2022-05-02","close":4.03},{"date":"2022-05-03","close":4.01},{"date":"2022-05-04","close":3.73},{"date":"2022-05-05","close":3.55},{"date":"2022-05-06","close":3.4},{"date":"2022-05-09","close":3.12},{"date":"2022-05-10","close":3.33},{"date":"2022-05-11","close":3.26},{"date":"2022-05-12","close":3.4},{"date":"2022-05-13","close":3.45},{"date":"2022-05-16","close":3.43},{"date":"2022-05-17","close":3.7},{"date":"2022-05-18","close":3.48},{"date":"2022-05-19","close":3.47},{"date":"2022-05-20","close":3.51},{"date":"2022-05-23","close":3.35},{"date":"2022-05-24","close":3.3},{"date":"2022-05-25","close":3.43},{"date":"2022-05-26","close":3.49},{"date":"2022-05-27","close":3.46},{"date":"2022-05-31","close":3.63},{"date":"2022-06-01","close":3.7},{"date":"2022-06-02","close":3.6},{"date":"2022-06-03","close":3.49},{"date":"2022-06-06","close":3.33},{"date":"2022-06-07","close":3.4},{"date":"2022-06-08","close":3.34},{"date":"2022-06-09","close":3.22},{"date":"2022-06-10","close":3.18},{"date":"2022-06-13","close":3.02},{"date":"2022-06-14","close":3.07},{"date":"2022-06-15","close":3.36},{"date":"2022-06-16","close":3.01},{"date":"2022-06-17","close":3.19},{"date":"2022-06-21","close":3.06},{"date":"2022-06-22","close":3.09},{"date":"2022-06-23","close":3.28},{"date":"2022-06-24","close":3.2},{"date":"2022-06-27","close":3.4},{"date":"2022-06-28","close":3.32},{"date":"2022-06-29","close":3.32},{"date":"2022-06-30","close":3.18},{"date":"2022-07-01","close":3.36},{"date":"2022-07-05","close":3.32},{"date":"2022-07-06","close":3.22},{"date":"2022-07-07","close":3.29},{"date":"2022-07-08","close":3.3},{"date":"2022-07-11","close":3.31},{"date":"2022-07-12","close":3.17},{"date":"2022-07-13","close":3.17},{"date":"2022-07-14","close":3.15},{"date":"2022-07-15","close":3.13},{"date":"2022-07-18","close":3.16},{"date":"2022-07-19","close":3.28},{"date":"2022-07-20","close":3.3},{"date":"2022-07-21","close":3.35},{"date":"2022-07-22","close":3.16},{"date":"2022-07-25","close":3.33},{"date":"2022-07-26","close":3.39},{"date":"2022-07-27","close":3.56},{"date":"2022-07-28","close":3.59},{"date":"2022-07-29","close":3.54},{"date":"2022-08-01","close":3.54},{"date":"2022-08-02","close":3.62},{"date":"2022-08-03","close":3.62},{"date":"2022-08-04","close":3.46},{"date":"2022-08-05","close":3.18},{"date":"2022-08-08","close":3.13},{"date":"2022-08-09","close":3.09},{"date":"2022-08-10","close":3.14},{"date":"2022-08-11","close":2.92},{"date":"2022-08-12","close":3.16},{"date":"2022-08-15","close":3.19},{"date":"2022-08-16","close":3.0},{"date":"2022-08-17","close":2.58},{"date":"2022-08-18","close":2.8},{"date":"2022-08-19","close":2.71},{"date":"2022-08-22","close":2.63},{"date":"2022-08-23","close":2.53},{"date":"2022-08-24","close":2.58},{"date":"2022-08-25","close":2.55},{"date":"2022-08-26","close":2.52},{"date":"2022-08-29","close":2.45},{"date":"2022-08-30","close":2.35},{"date":"2022-08-31","close":2.17},{"date":"2022-09-01","close":2.34},{"date":"2022-09-02","close":2.2},{"date":"2022-09-06","close":2.25},{"date":"2022-09-07","close":2.33},{"date":"2022-09-08","close":2.35},{"date":"2022-09-09","close":2.31},{"date":"2022-09-12","close":2.23},{"date":"2022-09-13","close":2.22},{"date":"2022-09-14","close":2.25},{"date":"2022-09-15","close":2.35},{"date":"2022-09-16","close":2.34},{"date":"2022-09-19","close":2.27},{"date":"2022-09-20","close":2.29},{"date":"2022-09-21","close":2.11},{"date":"2022-09-22","close":2.05},{"date":"2022-09-23","close":2.1},{"date":"2022-09-26","close":2.16},{"date":"2022-09-27","close":2.04},{"date":"2022-09-28","close":2.06},{"date":"2022-09-29","close":2.09},{"date":"2022-09-30","close":2.02},{"date":"2022-10-03","close":2.08},{"date":"2022-10-04","close":2.23},{"date":"2022-10-05","close":2.23},{"date":"2022-10-06","close":2.22},{"date":"2022-10-07","close":2.13},{"date":"2022-10-10","close":2.03},{"date":"2022-10-11","close":2.06},{"date":"2022-10-12","close":2.03},{"date":"2022-10-13","close":2.0},{"date":"2022-10-14","close":1.96},{"date":"2022-10-17","close":2.06},{"date":"2022-10-18","close":2.12},{"date":"2022-10-19","close":2.19},{"date":"2022-10-20","close":2.16},{"date":"2022-10-21","close":2.12},{"date":"2022-10-24","close":2.17},{"date":"2022-10-25","close":2.24},{"date":"2022-10-26","close":2.31},{"date":"2022-10-27","close":2.23},{"date":"2022-10-28","close":2.34},{"date":"2022-10-31","close":2.2},{"date":"2022-11-01","close":2.33},{"date":"2022-11-02","close":2.11},{"date":"2022-11-03","close":2.08},{"date":"2022-11-04","close":2.12},{"date":"2022-11-07","close":2.35},{"date":"2022-11-08","close":2.33},{"date":"2022-11-09","close":2.25},{"date":"2022-11-10","close":2.38},{"date":"2022-11-11","close":2.46},{"date":"2022-11-14","close":2.37},{"date":"2022-11-15","close":2.3},{"date":"2022-11-16","close":2.23},{"date":"2022-11-17","close":2.19},{"date":"2022-11-18","close":2.24},{"date":"2022-11-21","close":2.26},{"date":"2022-11-22","close":2.36},{"date":"2022-11-23","close":2.42},{"date":"2022-11-25","close":2.39},{"date":"2022-11-28","close":2.42},{"date":"2022-11-29","close":2.61},{"date":"2022-11-30","close":2.56},{"date":"2022-12-01","close":2.57},{"date":"2022-12-02","close":2.43},{"date":"2022-12-05","close":2.37},{"date":"2022-12-06","close":2.41},{"date":"2022-12-07","close":2.32},{"date":"2022-12-08","close":2.34},{"date":"2022-12-09","close":2.3},{"date":"2022-12-12","close":2.44},{"date":"2022-12-13","close":2.49},{"date":"2022-12-14","close":2.33},{"date":"2022-12-15","close":2.27},{"date":"2022-12-16","close":2.23},{"date":"2022-12-19","close":2.16},{"date":"2022-12-20","close":2.1},{"date":"2022-12-21","close":2.21},{"date":"2022-12-22","close":2.18},{"date":"2022-12-23","close":2.2},{"date":"2022-12-27","close":2.05},{"date":"2022-12-28","close":1.97},{"date":"2022-12-29","close":1.99},{"date":"2022-12-30","close":1.99},{"date":"2023-01-03","close":2.11},{"date":"2023-01-04","close":2.17},{"date":"2023-01-05","close":2.19},{"date":"2023-01-06","close":2.21},{"date":"2023-01-09","close":2.2},{"date":"2023-01-10","close":2.19},{"date":"2023-01-11","close":2.2},{"date":"2023-01-12","close":2.23},{"date":"2023-01-13","close":2.22},{"date":"2023-01-17","close":2.21},{"date":"2023-01-18","close":2.17},{"date":"2023-01-19","close":2.07},{"date":"2023-01-20","close":2.11},{"date":"2023-01-23","close":2.13},{"date":"2023-01-24","close":2.12},{"date":"2023-01-25","close":2.15},{"date":"2023-01-26","close":2.14},{"date":"2023-01-27","close":2.14},{"date":"2023-01-30","close":2.09},{"date":"2023-01-31","close":2.2},{"date":"2023-02-01","close":2.34},{"date":"2023-02-02","close":2.39},{"date":"2023-02-03","close":2.43},{"date":"2023-02-06","close":2.54},{"date":"2023-02-07","close":2.7},{"date":"2023-02-08","close":2.7},{"date":"2023-02-09","close":2.33},{"date":"2023-02-10","close":2.29},{"date":"2023-02-13","close":2.41},{"date":"2023-02-14","close":2.47},{"date":"2023-02-15","close":2.51},{"date":"2023-02-16","close":2.38},{"date":"2023-02-17","close":2.43},{"date":"2023-02-21","close":2.32},{"date":"2023-02-22","close":2.22},{"date":"2023-02-23","close":2.23},{"date":"2023-02-24","close":2.18},{"date":"2023-02-27","close":2.16},{"date":"2023-02-28","close":2.06},{"date":"2023-03-01","close":2.09},{"date":"2023-03-02","close":1.99},{"date":"2023-03-03","close":1.92},{"date":"2023-03-06","close":1.82},{"date":"2023-03-07","close":1.76},{"date":"2023-03-08","close":1.68},{"date":"2023-03-09","close":1.67},{"date":"2023-03-10","close":1.53},{"date":"2023-03-13","close":1.47},{"date":"2023-03-14","close":1.43},{"date":"2023-03-15","close":1.36},{"date":"2023-03-16","close":1.35},{"date":"2023-03-17","close":1.43},{"date":"2023-03-20","close":1.43},{"date":"2023-03-21","close":1.53},{"date":"2023-03-22","close":1.39},{"date":"2023-03-23","close":1.31},{"date":"2023-03-24","close":1.33},{"date":"2023-03-27","close":1.29},{"date":"2023-03-28","close":1.27},{"date":"2023-03-29","close":1.31},{"date":"2023-03-30","close":1.36},{"date":"2023-03-31","close":1.39},{"date":"2023-04-03","close":1.45},{"date":"2023-04-04","close":1.36},{"date":"2023-04-05","close":1.34},{"date":"2023-04-06","close":1.4},{"date":"2023-04-10","close":1.39},{"date":"2023-04-11","close":1.4},{"date":"2023-04-12","close":1.33},{"date":"2023-04-13","close":1.39},{"date":"2023-04-14","close":1.36},{"date":"2023-04-17","close":1.65},{"date":"2023-04-18","close":1.64},{"date":"2023-04-19","close":1.74},{"date":"2023-04-20","close":1.63},{"date":"2023-04-21","close":1.63},{"date":"2023-04-24","close":1.75},{"date":"2023-04-25","close":1.71},{"date":"2023-04-26","close":1.81},{"date":"2023-04-27","close":1.82},{"date":"2023-04-28","close":1.93},{"date":"2023-05-01","close":1.86},{"date":"2023-05-02","close":1.86},{"date":"2023-05-03","close":1.87},{"date":"2023-05-04","close":1.84},{"date":"2023-05-05","close":1.92},{"date":"2023-05-08","close":2.02},{"date":"2023-05-09","close":1.86},{"date":"2023-05-10","close":1.78},{"date":"2023-05-11","close":1.88},{"date":"2023-05-12","close":1.92},{"date":"2023-05-15","close":2.02},{"date":"2023-05-16","close":2.03},{"date":"2023-05-17","close":2.08},{"date":"2023-05-18","close":2.25},{"date":"2023-05-19","close":2.31},{"date":"2023-05-22","close":2.29},{"date":"2023-05-23","close":2.25},{"date":"2023-05-24","close":2.28},{"date":"2023-05-25","close":2.25},{"date":"2023-05-26","close":2.27},{"date":"2023-05-30","close":2.39},{"date":"2023-05-31","close":2.34},{"date":"2023-06-01","close":2.51},{"date":"2023-06-02","close":2.55},{"date":"2023-06-05","close":2.56},{"date":"2023-06-06","close":2.54},{"date":"2023-06-07","close":2.46},{"date":"2023-06-08","close":2.4},{"date":"2023-06-09","close":2.44},{"date":"2023-06-12","close":2.52},{"date":"2023-06-13","close":2.58},{"date":"2023-06-14","close":2.67},{"date":"2023-06-15","close":2.7},{"date":"2023-06-16","close":2.71},{"date":"2023-06-20","close":2.95},{"date":"2023-06-21","close":2.94},{"date":"2023-06-22","close":2.89},{"date":"2023-06-23","close":2.88},{"date":"2023-06-26","close":2.85},{"date":"2023-06-27","close":2.87},{"date":"2023-06-28","close":2.79},{"date":"2023-06-29","close":2.87},{"date":"2023-06-30","close":3.1},{"date":"2023-07-03","close":3.05},{"date":"2023-07-05","close":2.76},{"date":"2023-07-06","close":2.96},{"date":"2023-07-07","close":3.13},{"date":"2023-07-10","close":3.01},{"date":"2023-07-11","close":3.05},{"date":"2023-07-12","close":3.03},{"date":"2023-07-13","close":3.04},{"date":"2023-07-14","close":3.03},{"date":"2023-07-17","close":3.18},{"date":"2023-07-18","close":3.24},{"date":"2023-07-19","close":3.22},{"date":"2023-07-20","close":3.55},{"date":"2023-07-21","close":3.37},{"date":"2023-07-24","close":3.28},{"date":"2023-07-25","close":3.06},{"date":"2023-07-26","close":3.05},{"date":"2023-07-27","close":3.03},{"date":"2023-07-28","close":3.16},{"date":"2023-07-31","close":3.2},{"date":"2023-08-01","close":3.17},{"date":"2023-08-02","close":3.19},{"date":"2023-08-03","close":3.36},{"date":"2023-08-04","close":4.11},{"date":"2023-08-07","close":4.59},{"date":"2023-08-08","close":4.48},{"date":"2023-08-09","close":4.23},{"date":"2023-08-10","close":4.23},{"date":"2023-08-11","close":3.97},{"date":"2023-08-14","close":3.93},{"date":"2023-08-15","close":3.91},{"date":"2023-08-16","close":3.66},{"date":"2023-08-17","close":3.7},{"date":"2023-08-18","close":3.73},{"date":"2023-08-21","close":3.81},{"date":"2023-08-22","close":4.05},{"date":"2023-08-23","close":4.09},{"date":"2023-08-24","close":4.03},{"date":"2023-08-25","close":3.91},{"date":"2023-08-28","close":4.08},{"date":"2023-08-29","close":4.23},{"date":"2023-08-30","close":4.1},{"date":"2023-08-31","close":4.09},{"date":"2023-09-01","close":4.22},{"date":"2023-09-05","close":3.82},{"date":"2023-09-06","close":3.7},{"date":"2023-09-07","close":3.7},{"date":"2023-09-08","close":3.77},{"date":"2023-09-11","close":3.84},{"date":"2023-09-12","close":4.0},{"date":"2023-09-13","close":4.05},{"date":"2023-09-14","close":4.06},{"date":"2023-09-15","close":4.11},{"date":"2023-09-18","close":4.38},{"date":"2023-09-19","close":4.32},{"date":"2023-09-20","close":4.29},{"date":"2023-09-21","close":4.27},{"date":"2023-09-22","close":4.19},{"date":"2023-09-25","close":4.18},{"date":"2023-09-26","close":4.29},{"date":"2023-09-27","close":4.17},{"date":"2023-09-28","close":4.33},{"date":"2023-09-29","close":4.22},{"date":"2023-10-02","close":4.28},{"date":"2023-10-03","close":4.34},{"date":"2023-10-04","close":4.2},{"date":"2023-10-05","close":3.9},{"date":"2023-10-06","close":4.19},{"date":"2023-10-09","close":4.01},{"date":"2023-10-10","close":4.05},{"date":"2023-10-11","close":4.2},{"date":"2023-10-12","close":3.8},{"date":"2023-10-13","close":3.84},{"date":"2023-10-16","close":3.92},{"date":"2023-10-17","close":3.72},{"date":"2023-10-18","close":3.61},{"date":"2023-10-19","close":3.53},{"date":"2023-10-20","close":3.47},{"date":"2023-10-23","close":3.36},{"date":"2023-10-24","close":4.0},{"date":"2023-10-25","close":3.92},{"date":"2023-10-26","close":3.83},{"date":"2023-10-27","close":3.77},{"date":"2023-10-30","close":3.88},{"date":"2023-10-31","close":3.87},{"date":"2023-11-01","close":3.89},{"date":"2023-11-02","close":4.15},{"date":"2023-11-03","close":4.29},{"date":"2023-11-06","close":4.21},{"date":"2023-11-07","close":4.31},{"date":"2023-11-08","close":4.06},{"date":"2023-11-09","close":4.15},{"date":"2023-11-10","close":4.22},{"date":"2023-11-13","close":4.28},{"date":"2023-11-14","close":4.57},{"date":"2023-11-15","close":4.49},{"date":"2023-11-16","close":4.37},{"date":"2023-11-17","close":4.53},{"date":"2023-11-20","close":4.49},{"date":"2023-11-21","close":4.47},{"date":"2023-11-22","close":4.45},{"date":"2023-11-24","close":4.52},{"date":"2023-11-27","close":4.29},{"date":"2023-11-28","close":4.24},{"date":"2023-11-29","close":4.35},{"date":"2023-11-30","close":4.31},{"date":"2023-12-01","close":4.66},{"date":"2023-12-04","close":4.71},{"date":"2023-12-05","close":4.62},{"date":"2023-12-06","close":4.55},{"date":"2023-12-07","close":4.69},{"date":"2023-12-08","close":5.06},{"date":"2023-12-11","close":4.9},{"date":"2023-12-12","close":4.64},{"date":"2023-12-13","close":4.71},{"date":"2023-12-14","close":5.0},{"date":"2023-12-15","close":5.19},{"date":"2023-12-18","close":5.35},{"date":"2023-12-19","close":5.35},{"date":"2023-12-20","close":5.29},{"date":"2023-12-21","close":5.54},{"date":"2023-12-22","close":5.76},{"date":"2023-12-26","close":5.87},{"date":"2023-12-27","close":6.21},{"date":"2023-12-28","close":6.12},{"date":"2023-12-29","close":6.07},{"date":"2024-01-02","close":5.98},{"date":"2024-01-03","close":5.86},{"date":"2024-01-04","close":5.9},{"date":"2024-01-05","close":5.99},{"date":"2024-01-08","close":5.94},{"date":"2024-01-09","close":5.69},{"date":"2024-01-10","close":5.51},{"date":"2024-01-11","close":5.45},{"date":"2024-01-12","close":5.4},{"date":"2024-01-16","close":5.35},{"date":"2024-01-17","close":5.24},{"date":"2024-01-18","close":5.31},{"date":"2024-01-19","close":5.4},{"date":"2024-01-22","close":5.47},{"date":"2024-01-23","close":5.48},{"date":"2024-01-24","close":5.43},{"date":"2024-01-25","close":5.47},{"date":"2024-01-26","close":5.49},{"date":"2024-01-29","close":5.76},{"date":"2024-01-30","close":5.51},{"date":"2024-01-31","close":5.35},{"date":"2024-02-01","close":5.51},{"date":"2024-02-02","close":5.52},{"date":"2024-02-05","close":5.52},{"date":"2024-02-06","close":5.6},{"date":"2024-02-07","close":5.36},{"date":"2024-02-08","close":5.46},{"date":"2024-02-09","close":5.57},{"date":"2024-02-12","close":5.85},{"date":"2024-02-13","close":5.6},{"date":"2024-02-14","close":5.82},{"date":"2024-02-15","close":5.89},{"date":"2024-02-16","close":5.9},{"date":"2024-02-20","close":5.78},{"date":"2024-02-21","close":5.73},{"date":"2024-02-22","close":5.69},{"date":"2024-02-23","close":5.8},{"date":"2024-02-26","close":5.82},{"date":"2024-02-27","close":5.71},{"date":"2024-02-28","close":5.52},{"date":"2024-02-29","close":5.52},{"date":"2024-03-01","close":5.47},{"date":"2024-03-04","close":5.4},{"date":"2024-03-05","close":5.34},{"date":"2024-03-06","close":5.31},{"date":"2024-03-07","close":5.31},{"date":"2024-03-08","close":5.39},{"date":"2024-03-11","close":5.38},{"date":"2024-03-12","close":5.31},{"date":"2024-03-13","close":5.4},{"date":"2024-03-14","close":5.39},{"date":"2024-03-15","close":5.5},{"date":"2024-03-18","close":5.91},{"date":"2024-03-19","close":6.34},{"date":"2024-03-20","close":6.08},{"date":"2024-03-21","close":6.29},{"date":"2024-03-22","close":6.07},{"date":"2024-03-25","close":5.91},{"date":"2024-03-26","close":5.85},{"date":"2024-03-27","close":6.12},{"date":"2024-03-28","close":6.06},{"date":"2024-04-01","close":6.05},{"date":"2024-04-02","close":5.81},{"date":"2024-04-03","close":6.02},{"date":"2024-04-04","close":5.96},{"date":"2024-04-05","close":6.12},{"date":"2024-04-08","close":6.0},{"date":"2024-04-09","close":5.73},{"date":"2024-04-10","close":5.7},{"date":"2024-04-11","close":5.69},{"date":"2024-04-12","close":5.52},{"date":"2024-04-15","close":5.54},{"date":"2024-04-16","close":5.45},{"date":"2024-04-17","close":5.46},{"date":"2024-04-18","close":5.36},{"date":"2024-04-19","close":5.42},{"date":"2024-04-22","close":5.37},{"date":"2024-04-23","close":5.4},{"date":"2024-04-24","close":6.05},{"date":"2024-04-25","close":5.9},{"date":"2024-04-26","close":5.87},{"date":"2024-04-29","close":5.94},{"date":"2024-04-30","close":6.05},{"date":"2024-05-01","close":6.12},{"date":"2024-05-02","close":6.21},{"date":"2024-05-03","close":6.76},{"date":"2024-05-06","close":6.65},{"date":"2024-05-07","close":6.51},{"date":"2024-05-08","close":6.59},{"date":"2024-05-09","close":6.47},{"date":"2024-05-10","close":6.66},{"date":"2024-05-13","close":6.71},{"date":"2024-05-14","close":6.85},{"date":"2024-05-15","close":6.87},{"date":"2024-05-16","close":6.75},{"date":"2024-05-17","close":6.82},{"date":"2024-05-20","close":6.73},{"date":"2024-05-21","close":6.69},{"date":"2024-05-22","close":6.65},{"date":"2024-05-23","close":6.44},{"date":"2024-05-24","close":6.45},{"date":"2024-05-28","close":6.79},{"date":"2024-05-29","close":6.78},{"date":"2024-05-30","close":6.78},{"date":"2024-05-31","close":6.68},{"date":"2024-06-03","close":6.61},{"date":"2024-06-04","close":6.68},{"date":"2024-06-05","close":6.81},{"date":"2024-06-06","close":6.69},{"date":"2024-06-07","close":6.75},{"date":"2024-06-10","close":6.85},{"date":"2024-06-11","close":7.03},{"date":"2024-06-12","close":7.11},{"date":"2024-06-13","close":7.0},{"date":"2024-06-14","close":6.89},{"date":"2024-06-17","close":6.75},{"date":"2024-06-18","close":6.72},{"date":"2024-06-20","close":6.75},{"date":"2024-06-21","close":6.65},{"date":"2024-06-24","close":6.55},{"date":"2024-06-25","close":6.5},{"date":"2024-06-26","close":6.47},{"date":"2024-06-27","close":6.42},{"date":"2024-06-28","close":6.35},{"date":"2024-07-01","close":6.42},{"date":"2024-07-02","close":6.54},{"date":"2024-07-03","close":6.75},{"date":"2024-07-05","close":6.67},{"date":"2024-07-08","close":6.82},{"date":"2024-07-09","close":6.81},{"date":"2024-07-10","close":7.1},{"date":"2024-07-11","close":7.25},{"date":"2024-07-12","close":7.19},{"date":"2024-07-15","close":7.38},{"date":"2024-07-16","close":7.6},{"date":"2024-07-17","close":7.43},{"date":"2024-07-18","close":7.32},{"date":"2024-07-19","close":7.24},{"date":"2024-07-22","close":7.45},{"date":"2024-07-23","close":7.43},{"date":"2024-07-24","close":7.41},{"date":"2024-07-25","close":7.38},{"date":"2024-07-26","close":7.44},{"date":"2024-07-29","close":7.34},{"date":"2024-07-30","close":7.22},{"date":"2024-07-31","close":7.33},{"date":"2024-08-01","close":7.18},{"date":"2024-08-02","close":6.99},{"date":"2024-08-05","close":6.7},{"date":"2024-08-06","close":6.88},{"date":"2024-08-07","close":6.81},{"date":"2024-08-08","close":7.77},{"date":"2024-08-09","close":7.65},{"date":"2024-08-12","close":7.54},{"date":"2024-08-13","close":7.86},{"date":"2024-08-14","close":7.81},{"date":"2024-08-15","close":7.91},{"date":"2024-08-16","close":8.04},{"date":"2024-08-19","close":8.15},{"date":"2024-08-20","close":8.1},{"date":"2024-08-21","close":8.14},{"date":"2024-08-22","close":8.05},{"date":"2024-08-23","close":8.38},{"date":"2024-08-26","close":8.47},{"date":"2024-08-27","close":8.48},{"date":"2024-08-28","close":8.61},{"date":"2024-08-29","close":8.67},{"date":"2024-08-30","close":8.66},{"date":"2024-09-03","close":8.49},{"date":"2024-09-04","close":8.49},{"date":"2024-09-05","close":8.45},{"date":"2024-09-06","close":8.39},{"date":"2024-09-09","close":8.46},{"date":"2024-09-10","close":8.38},{"date":"2024-09-11","close":8.36},{"date":"2024-09-12","close":8.47},{"date":"2024-09-13","close":8.62},{"date":"2024-09-16","close":8.78},{"date":"2024-09-17","close":8.83},{"date":"2024-09-18","close":8.71},{"date":"2024-09-19","close":8.81},{"date":"2024-09-20","close":8.7},{"date":"2024-09-23","close":8.52},{"date":"2024-09-24","close":8.44},{"date":"2024-09-25","close":8.34},{"date":"2024-09-26","close":8.35},{"date":"2024-09-27","close":8.19},{"date":"2024-09-30","close":8.32},{"date":"2024-10-01","close":8.7},{"date":"2024-10-02","close":8.59},{"date":"2024-10-03","close":8.55},{"date":"2024-10-04","close":8.65},{"date":"2024-10-07","close":8.46},{"date":"2024-10-08","close":8.66},{"date":"2024-10-09","close":8.68},{"date":"2024-10-10","close":8.46},{"date":"2024-10-11","close":8.57},{"date":"2024-10-14","close":8.66},{"date":"2024-10-15","close":8.81},{"date":"2024-10-16","close":8.7},{"date":"2024-10-17","close":8.46},{"date":"2024-10-18","close":8.58},{"date":"2024-10-21","close":8.47},{"date":"2024-10-22","close":8.5},{"date":"2024-10-23","close":8.32},{"date":"2024-10-24","close":8.31},{"date":"2024-10-25","close":8.4},{"date":"2024-10-28","close":8.54},{"date":"2024-10-29","close":8.55},{"date":"2024-10-30","close":8.57},{"date":"2024-10-31","close":8.47},{"date":"2024-11-01","close":8.49},{"date":"2024-11-04","close":8.41},{"date":"2024-11-05","close":8.25},{"date":"2024-11-06","close":8.5},{"date":"2024-11-07","close":8.61},{"date":"2024-11-08","close":8.73},{"date":"2024-11-11","close":9.2},{"date":"2024-11-12","close":9.25},{"date":"2024-11-13","close":9.03},{"date":"2024-11-14","close":9.0},{"date":"2024-11-15","close":8.47},{"date":"2024-11-18","close":8.33},{"date":"2024-11-19","close":8.44},{"date":"2024-11-20","close":8.41},{"date":"2024-11-21","close":8.32},{"date":"2024-11-22","close":8.39},{"date":"2024-11-25","close":8.38},{"date":"2024-11-26","close":8.25},{"date":"2024-11-27","close":8.35},{"date":"2024-11-29","close":8.27},{"date":"2024-12-02","close":8.57},{"date":"2024-12-03","close":8.53},{"date":"2024-12-04","close":8.81},{"date":"2024-12-05","close":8.63},{"date":"2024-12-06","close":8.45},{"date":"2024-12-09","close":8.09},{"date":"2024-12-10","close":8.15},{"date":"2024-12-11","close":8.1},{"date":"2024-12-12","close":7.92},{"date":"2024-12-13","close":7.83},{"date":"2024-12-16","close":7.75},{"date":"2024-12-17","close":8.07},{"date":"2024-12-18","close":7.69},{"date":"2024-12-19","close":7.75},{"date":"2024-12-20","close":7.78},{"date":"2024-12-23","close":7.79},{"date":"2024-12-24","close":7.85},{"date":"2024-12-26","close":7.85},{"date":"2024-12-27","close":7.82},{"date":"2024-12-30","close":7.83},{"date":"2024-12-31","close":7.92},{"date":"2025-01-02","close":7.76},{"date":"2025-01-03","close":7.82},{"date":"2025-01-06","close":7.77},{"date":"2025-01-07","close":7.87},{"date":"2025-01-08","close":8.06},{"date":"2025-01-10","close":7.97},{"date":"2025-01-13","close":7.72},{"date":"2025-01-14","close":7.85},{"date":"2025-01-15","close":8.22},{"date":"2025-01-16","close":8.31},{"date":"2025-01-17","close":8.26},{"date":"2025-01-21","close":8.56},{"date":"2025-01-22","close":8.52},{"date":"2025-01-23","close":8.81},{"date":"2025-01-24","close":8.68},{"date":"2025-01-27","close":8.82},{"date":"2025-01-28","close":8.73},{"date":"2025-01-29","close":8.73},{"date":"2025-01-30","close":8.58},{"date":"2025-01-31","close":8.26},{"date":"2025-02-03","close":8.18},{"date":"2025-02-04","close":7.99},{"date":"2025-02-05","close":7.98},{"date":"2025-02-06","close":7.97},{"date":"2025-02-07","close":7.85},{"date":"2025-02-10","close":7.95},{"date":"2025-02-11","close":7.96},{"date":"2025-02-12","close":7.82},{"date":"2025-02-13","close":7.91},{"date":"2025-02-14","close":7.73},{"date":"2025-02-18","close":7.79},{"date":"2025-02-19","close":7.85},{"date":"2025-02-20","close":7.87},{"date":"2025-02-21","close":7.83},{"date":"2025-02-24","close":8.3},{"date":"2025-02-25","close":8.5},{"date":"2025-02-26","close":8.43},{"date":"2025-02-27","close":8.38},{"date":"2025-02-28","close":8.67},{"date":"2025-03-03","close":8.76},{"date":"2025-03-04","close":8.84},{"date":"2025-03-05","close":8.97},{"date":"2025-03-06","close":8.76},{"date":"2025-03-07","close":8.9},{"date":"2025-03-10","close":8.7},{"date":"2025-03-11","close":8.84},{"date":"2025-03-12","close":8.88},{"date":"2025-03-13","close":8.79},{"date":"2025-03-14","close":8.75},{"date":"2025-03-17","close":8.62},{"date":"2025-03-18","close":8.62},{"date":"2025-03-19","close":8.73},{"date":"2025-03-20","close":9.01},{"date":"2025-03-21","close":8.66},{"date":"2025-03-24","close":8.89},{"date":"2025-03-25","close":8.53},{"date":"2025-03-26","close":8.36},{"date":"2025-03-27","close":8.265},{"date":"2025-03-28","close":8.28},{"date":"2025-03-31","close":8.38},{"date":"2025-04-01","close":8.23},{"date":"2025-04-02","close":8.17},{"date":"2025-04-03","close":7.81},{"date":"2025-04-04","close":7.38},{"date":"2025-04-07","close":7.21},{"date":"2025-04-08","close":6.99},{"date":"2025-04-09","close":7.43},{"date":"2025-04-10","close":6.97},{"date":"2025-04-11","close":6.98},{"date":"2025-04-14","close":7.21},{"date":"2025-04-15","close":7.17},{"date":"2025-04-16","close":7.18},{"date":"2025-04-17","close":7.36},{"date":"2025-04-21","close":7.13},{"date":"2025-04-22","close":7.25},{"date":"2025-04-23","close":7.3},{"date":"2025-04-24","close":7.42},{"date":"2025-04-25","close":7.48},{"date":"2025-04-28","close":7.62},{"date":"2025-04-29","close":7.75},{"date":"2025-04-30","close":7.66},{"date":"2025-05-01","close":7.74},{"date":"2025-05-02","close":7.97},{"date":"2025-05-05","close":7.54},{"date":"2025-05-06","close":7.18},{"date":"2025-05-07","close":7.22},{"date":"2025-05-08","close":7.46},{"date":"2025-05-09","close":7.41},{"date":"2025-05-12","close":7.6},{"date":"2025-05-13","close":7.5},{"date":"2025-05-14","close":7.35},{"date":"2025-05-15","close":7.5},{"date":"2025-05-16","close":7.6},{"date":"2025-05-19","close":7.5},{"date":"2025-05-20","close":7.42},{"date":"2025-05-21","close":7.27},{"date":"2025-05-22","close":7.19},{"date":"2025-05-23","close":7.16},{"date":"2025-05-27","close":7.29},{"date":"2025-05-28","close":7.21},{"date":"2025-05-29","close":7.3},{"date":"2025-05-30","close":7.32},{"date":"2025-06-02","close":7.42},{"date":"2025-06-03","close":7.45},{"date":"2025-06-04","close":7.21},{"date":"2025-06-05","close":7.17},{"date":"2025-06-06","close":7.62},{"date":"2025-06-09","close":7.61},{"date":"2025-06-10","close":7.81},{"date":"2025-06-11","close":7.78},{"date":"2025-06-12","close":7.96},{"date":"2025-06-13","close":7.75},{"date":"2025-06-16","close":8.11},{"date":"2025-06-17","close":7.9},{"date":"2025-06-18","close":7.94},{"date":"2025-06-20","close":7.82},{"date":"2025-06-23","close":7.915},{"date":"2025-06-24","close":8.13},{"date":"2025-06-25","close":8.05},{"date":"2025-06-26","close":8.13},{"date":"2025-06-27","close":8.13},{"date":"2025-06-30","close":8.09},{"date":"2025-07-01","close":8.21},{"date":"2025-07-02","close":8.37},{"date":"2025-07-03","close":8.42},{"date":"2025-07-07","close":8.41},{"date":"2025-07-08","close":8.25},{"date":"2025-07-09","close":8.33},{"date":"2025-07-10","close":8.39},{"date":"2025-07-11","close":8.33},{"date":"2025-07-14","close":8.42},{"date":"2025-07-15","close":8.27},{"date":"2025-07-16","close":8.26},{"date":"2025-07-17","close":8.24},{"date":"2025-07-18","close":7.97},{"date":"2025-07-21","close":7.91},{"date":"2025-07-22","close":7.96},{"date":"2025-07-23","close":8.07},{"date":"2025-07-24","close":8.0},{"date":"2025-07-25","close":8.06},{"date":"2025-07-28","close":8.17},{"date":"2025-07-29","close":8.09},{"date":"2025-07-30","close":8.07},{"date":"2025-07-31","close":7.82},{"date":"2025-08-01","close":7.83},{"date":"2025-08-04","close":7.96},{"date":"2025-08-05","close":8.13},{"date":"2025-08-06","close":8.05},{"date":"2025-08-07","close":8.21},{"date":"2025-08-08","close":8.54},{"date":"2025-08-11","close":8.84},{"date":"2025-08-12","close":9.02},{"date":"2025-08-13","close":9.4},{"date":"2025-08-14","close":9.39},{"date":"2025-08-15","close":9.45},{"date":"2025-08-18","close":9.26},{"date":"2025-08-19","close":9.33},{"date":"2025-08-20","close":9.41},{"date":"2025-08-21","close":9.53},{"date":"2025-08-22","close":9.59},{"date":"2025-08-25","close":9.28},{"date":"2025-08-26","close":9.38},{"date":"2025-08-27","close":9.36},{"date":"2025-08-28","close":9.55},{"date":"2025-08-29","close":9.56},{"date":"2025-09-02","close":9.58},{"date":"2025-09-03","close":9.54},{"date":"2025-09-04","close":9.55},{"date":"2025-09-05","close":9.62},{"date":"2025-09-08","close":9.73},{"date":"2025-09-09","close":9.89},{"date":"2025-09-10","close":9.82},{"date":"2025-09-11","close":10.09},{"date":"2025-09-12","close":10.0},{"date":"2025-09-15","close":9.79},{"date":"2025-09-16","close":9.74},{"date":"2025-09-17","close":9.61},{"date":"2025-09-18","close":9.81},{"date":"2025-09-19","close":9.81},{"date":"2025-09-22","close":10.0},{"date":"2025-09-23","close":9.84},{"date":"2025-09-24","close":9.71},{"date":"2025-09-25","close":9.6},{"date":"2025-09-26","close":9.75},{"date":"2025-09-29","close":9.87},{"date":"2025-09-30","close":10.01},{"date":"2025-10-01","close":10.38},{"date":"2025-10-02","close":10.4},{"date":"2025-10-03","close":10.39},{"date":"2025-10-06","close":10.55},{"date":"2025-10-07","close":10.36},{"date":"2025-10-08","close":10.48},{"date":"2025-10-09","close":10.29},{"date":"2025-10-10","close":9.97},{"date":"2025-10-13","close":9.75},{"date":"2025-10-14","close":9.72},{"date":"2025-10-15","close":9.78},{"date":"2025-10-16","close":9.87},{"date":"2025-10-17","close":9.92},{"date":"2025-10-20","close":10.24},{"date":"2025-10-21","close":10.29},{"date":"2025-10-22","close":10.43},{"date":"2025-10-23","close":10.42},{"date":"2025-10-24","close":10.55},{"date":"2025-10-27","close":10.25},{"date":"2025-10-28","close":10.29},{"date":"2025-10-29","close":10.43},{"date":"2025-10-30","close":10.0},{"date":"2025-10-31","close":10.82},{"date":"2025-11-03","close":11.195},{"date":"2025-11-04","close":11.35},{"date":"2025-11-05","close":11.69},{"date":"2025-11-06","close":11.66},{"date":"2025-11-07","close":11.37},{"date":"2025-11-10","close":11.48},{"date":"2025-11-11","close":11.95},{"date":"2025-11-12","close":11.9},{"date":"2025-11-13","close":11.52},{"date":"2025-11-14","close":11.64},{"date":"2025-11-17","close":11.58},{"date":"2025-11-18","close":11.57},{"date":"2025-11-19","close":11.52},{"date":"2025-11-20","close":11.515},{"date":"2025-11-21","close":11.95},{"date":"2025-11-24","close":12.15},{"date":"2025-11-25","close":12.44},{"date":"2025-11-26","close":12.52},{"date":"2025-11-28","close":12.52},{"date":"2025-12-01","close":12.31},{"date":"2025-12-02","close":12.0},{"date":"2025-12-03","close":12.18},{"date":"2025-12-04","close":11.94},{"date":"2025-12-05","close":12.18},{"date":"2025-12-08","close":11.87},{"date":"2025-12-09","close":11.97},{"date":"2025-12-10","close":12.21},{"date":"2025-12-11","close":12.25},{"date":"2025-12-12","close":12.21},{"date":"2025-12-15","close":12.46},{"date":"2025-12-16","close":12.17},{"date":"2025-12-17","close":12.33},{"date":"2025-12-18","close":12.64},{"date":"2025-12-19","close":12.57},{"date":"2025-12-22","close":12.82},{"date":"2025-12-23","close":12.84},{"date":"2025-12-24","close":12.87},{"date":"2025-12-26","close":12.95},{"date":"2025-12-29","close":12.91},{"date":"2025-12-30","close":12.88},{"date":"2025-12-31","close":12.6},{"date":"2026-01-02","close":12.66},{"date":"2026-01-05","close":12.71},{"date":"2026-01-06","close":12.99},{"date":"2026-01-07","close":13.26},{"date":"2026-01-08","close":13.2},{"date":"2026-01-09","close":12.96},{"date":"2026-01-12","close":12.98},{"date":"2026-01-13","close":12.97},{"date":"2026-01-14","close":13.25},{"date":"2026-01-15","close":13.19},{"date":"2026-01-16","close":13.41},{"date":"2026-01-20","close":13.33},{"date":"2026-01-21","close":13.71},{"date":"2026-01-22","close":13.58},{"date":"2026-01-23","close":13.39},{"date":"2026-01-26","close":13.57},{"date":"2026-01-27","close":13.83},{"date":"2026-01-28","close":13.95},{"date":"2026-01-29","close":14.11},{"date":"2026-01-30","close":13.68},{"date":"2026-02-02","close":14.19},{"date":"2026-02-03","close":14.25},{"date":"2026-02-04","close":14.43},{"date":"2026-02-05","close":14.77},{"date":"2026-02-06","close":14.52},{"date":"2026-02-09","close":14.52},{"date":"2026-02-10","close":14.76},{"date":"2026-02-11","close":14.7},{"date":"2026-02-12","close":14.63},{"date":"2026-02-13","close":14.82},{"date":"2026-02-17","close":15.19},{"date":"2026-02-18","close":14.85},{"date":"2026-02-19","close":14.6},{"date":"2026-02-20","close":14.5},{"date":"2026-02-23","close":14.42},{"date":"2026-02-24","close":14.66},{"date":"2026-02-25","close":14.58},{"date":"2026-02-26","close":14.49},{"date":"2026-02-27","close":13.81},{"date":"2026-03-02","close":13.77},{"date":"2026-03-03","close":13.31},{"date":"2026-03-04","close":13.3},{"date":"2026-03-05","close":13.26},{"date":"2026-03-06","close":13.24},{"date":"2026-03-09","close":13.25},{"date":"2026-03-10","close":13.35},{"date":"2026-03-11","close":12.71},{"date":"2026-03-12","close":12.115},{"date":"2026-03-13","close":11.83},{"date":"2026-03-16","close":11.94},{"date":"2026-03-17","close":12.43},{"date":"2026-03-18","close":12.39},{"date":"2026-03-19","close":12.34},{"date":"2026-03-20","close":11.83},{"date":"2026-03-23","close":11.92},{"date":"2026-03-24","close":12.07},{"date":"2026-03-25","close":12.26},{"date":"2026-03-26","close":12.06},{"date":"2026-03-27","close":11.85},{"date":"2026-03-30","close":11.95},{"date":"2026-03-31","close":12.43},{"date":"2026-04-01","close":12.71},{"date":"2026-04-02","close":12.48},{"date":"2026-04-06","close":12.35},{"date":"2026-04-07","close":12.32},{"date":"2026-04-08","close":12.71},{"date":"2026-04-09","close":12.8},{"date":"2026-04-10","close":12.54},{"date":"2026-04-13","close":12.83},{"date":"2026-04-14","close":13.12},{"date":"2026-04-15","close":13.05},{"date":"2026-04-16","close":13.09},{"date":"2026-04-17","close":13.91},{"date":"2026-04-20","close":13.26},{"date":"2026-04-21","close":13.02},{"date":"2026-04-22","close":12.82},{"date":"2026-04-23","close":12.65},{"date":"2026-04-24","close":12.52},{"date":"2026-04-27","close":12.57},{"date":"2026-04-28","close":12.735},{"date":"2026-04-29","close":12.8},{"date":"2026-04-30","close":12.87},{"date":"2026-05-01","close":12.83},{"date":"2026-05-04","close":13.11},{"date":"2026-05-05","close":13.41},{"date":"2026-05-06","close":13.62},{"date":"2026-05-07","close":13.72},{"date":"2026-05-08","close":13.2},{"date":"2026-05-11","close":12.78},{"date":"2026-05-12","close":12.6},{"date":"2026-05-13","close":12.39},{"date":"2026-05-14","close":12.23},{"date":"2026-05-15","close":11.93},{"date":"2026-05-18","close":11.92},{"date":"2026-05-19","close":11.81},{"date":"2026-05-20","close":12.23},{"date":"2026-05-21","close":12.42},{"date":"2026-05-22","close":12.42},{"date":"2026-05-26","close":12.79},{"date":"2026-05-27","close":12.78},{"date":"2026-05-28","close":12.95},{"date":"2026-05-29","close":13.17},{"date":"2026-06-01","close":12.9},{"date":"2026-06-02","close":12.65},{"date":"2026-06-03","close":12.875},{"date":"2026-06-04","close":13.52},{"date":"2026-06-05","close":13.75},{"date":"2026-06-08","close":13.71},{"date":"2026-06-09","close":14.69},{"date":"2026-06-10","close":15.32},{"date":"2026-06-11","close":16.34},{"date":"2026-06-12","close":16.2},{"date":"2026-06-15","close":16.24},{"date":"2026-06-16","close":16.25},{"date":"2026-06-17","close":16.28},{"date":"2026-06-18","close":16.21},{"date":"2026-06-22","close":16.11},{"date":"2026-06-23","close":16.66},{"date":"2026-06-24","close":17.27},{"date":"2026-06-25","close":17.32},{"date":"2026-06-26","close":17.23},{"date":"2026-06-29","close":17.29},{"date":"2026-06-30","close":17.31},{"date":"2026-07-01","close":16.97},{"date":"2026-07-02","close":17.15},{"date":"2026-07-06","close":16.92},{"date":"2026-07-07","close":17.05},{"date":"2026-07-08","close":16.96},{"date":"2026-07-09","close":17.02},{"date":"2026-07-10","close":17.01},{"date":"2026-07-13","close":17.18},{"date":"2026-07-14","close":16.69},{"date":"2026-07-15","close":17.2},{"date":"2026-07-16","close":18.04},{"date":"2026-07-17","close":17.85},{"date":"2026-07-20","close":17.5},{"date":"2026-07-21","close":18.1},{"date":"2026-07-22","close":17.75},{"date":"2026-07-23","close":17.97},{"date":"2026-07-24","close":17.92},{"date":"2026-07-27","close":18.09},{"date":"2026-07-28","close":18.76},{"date":"2026-07-29","close":19.1},{"date":"2026-07-30","close":18.5},{"date":"2026-07-31","close":18.32},{"date":"2026-08-03","close":18.85},{"date":"2026-08-04","close":18.48},{"date":"2026-08-05","close":18.46},{"date":"2026-08-06","close":18.07},{"date":"2026-08-07","close":18.14},{"date":"2026-08-10","close":17.88},{"date":"2026-08-11","close":17.1},{"date":"2026-08-12","close":17.66},{"date":"2026-08-13","close":17.27},{"date":"2026-08-14","close":18.15},{"date":"2026-08-17","close":18.42},{"date":"2026-08-18","close":18.19},{"date":"2026-08-19","close":18.11},{"date":"2026-08-20","close":17.9},{"date":"2026-08-21","close":17.91},{"date":"2026-08-24","close":17.78},{"date":"2026-08-25","close":17.92},{"date":"2026-08-26","close":17.99},{"date":"2026-08-27","close":18.01},{"date":"2026-08-28","close":17.54},{"date":"2026-08-31","close":17.47},{"date":"2026-09-01","close":17.68},{"date":"2026-09-02","close":18.06},{"date":"2026-09-03","close":17.87},{"date":"2026-09-04","close":17.44},{"date":"2026-09-08","close":17.05},{"date":"2026-09-09","close":17.25},{"date":"2026-09-10","close":16.87},{"date":"2026-09-11","close":17.01},{"date":"2026-09-14","close":17.22},{"date":"2026-09-15","close":16.65},{"date":"2026-09-16","close":18.08},{"date":"2026-09-17","close":18.28},{"date":"2026-09-18","close":18.71},{"date":"2026-09-21","close":20.16},{"date":"2026-09-22","close":19.5},{"date":"2026-09-23","close":19.33},{"date":"2026-09-24","close":19.805},{"date":"2026-09-25","close":19.77},{"date":"2026-09-28","close":20.5},{"date":"2026-09-29","close":20.2},{"date":"2026-09-30","close":20.14},{"date":"2026-10-01","close":20.07},{"date":"2026-10-02","close":20.3},{"date":"2026-10-05","close":20.35},{"date":"2026-10-06","close":20.295},{"date":"2026-10-07","close":19.65},{"date":"2026-10-08","close":19.65},{"date":"2026-10-09","close":19.91},{"date":"2026-10-12","close":20.03},{"date":"2026-10-13","close":19.57},{"date":"2026-10-14","close":18.9},{"date":"2026-10-15","close":19.25},{"date":"2026-10-16","close":19.18},{"date":"2026-10-19","close":19.36},{"date":"2026-10-20","close":19.84},{"date":"2026-10-21","close":20.2},{"date":"2026-10-22","close":20.48},{"date":"2026-10-23","close":20.38}],"chart_data":[{"date":"2024-10-23","open":8.53,"high":8.53,"low":8.16,"close":8.32,"volume":696210,"rsi_14":43.85,"sma_20":8.53,"sma_60":8.27,"sma_120":7.56},{"date":"2024-10-24","open":8.33,"high":8.42,"low":8.18,"close":8.31,"volume":653358,"rsi_14":40.45,"sma_20":8.53,"sma_60":8.28,"sma_120":7.58},{"date":"2024-10-25","open":8.37,"high":8.43,"low":8.31,"close":8.4,"volume":640761,"rsi_14":48.21,"sma_20":8.54,"sma_60":8.3,"sma_120":7.59},{"date":"2024-10-28","open":8.49,"high":8.57,"low":8.43,"close":8.54,"volume":743479,"rsi_14":46.3,"sma_20":8.55,"sma_60":8.33,"sma_120":7.61},{"date":"2024-10-29","open":8.48,"high":8.59,"low":8.46,"close":8.55,"volume":605415,"rsi_14":45.96,"sma_20":8.55,"sma_60":8.36,"sma_120":7.62},{"date":"2024-10-30","open":8.5,"high":8.66,"low":8.43,"close":8.57,"volume":563539,"rsi_14":53.9,"sma_20":8.54,"sma_60":8.39,"sma_120":7.64},{"date":"2024-10-31","open":8.53,"high":8.59,"low":8.44,"close":8.47,"volume":752356,"rsi_14":46.43,"sma_20":8.54,"sma_60":8.42,"sma_120":7.66},{"date":"2024-11-01","open":8.52,"high":8.59,"low":8.46,"close":8.49,"volume":922984,"rsi_14":43.61,"sma_20":8.53,"sma_60":8.43,"sma_120":7.67},{"date":"2024-11-04","open":8.45,"high":8.5,"low":8.3,"close":8.41,"volume":1110858,"rsi_14":34.13,"sma_20":8.53,"sma_60":8.44,"sma_120":7.68},{"date":"2024-11-05","open":8.35,"high":8.41,"low":8.23,"close":8.25,"volume":1044961,"rsi_14":32.82,"sma_20":8.51,"sma_60":8.45,"sma_120":7.7},{"date":"2024-11-06","open":8.4,"high":8.56,"low":8.28,"close":8.5,"volume":2043178,"rsi_14":51.52,"sma_20":8.5,"sma_60":8.46,"sma_120":7.71},{"date":"2024-11-07","open":8.54,"high":8.66,"low":8.41,"close":8.61,"volume":2056048,"rsi_14":51.15,"sma_20":8.51,"sma_60":8.48,"sma_120":7.72},{"date":"2024-11-08","open":8.15,"high":8.75,"low":7.52,"close":8.73,"volume":1720455,"rsi_14":59.85,"sma_20":8.52,"sma_60":8.49,"sma_120":7.74},{"date":"2024-11-11","open":8.79,"high":9.32,"low":8.79,"close":9.2,"volume":2220393,"rsi_14":69.89,"sma_20":8.54,"sma_60":8.51,"sma_120":7.76},{"date":"2024-11-12","open":9.25,"high":9.47,"low":9.22,"close":9.25,"volume":1445852,"rsi_14":78.53,"sma_20":8.57,"sma_60":8.53,"sma_120":7.78},{"date":"2024-11-13","open":9.27,"high":9.33,"low":9.0,"close":9.03,"volume":1061285,"rsi_14":69.57,"sma_20":8.58,"sma_60":8.54,"sma_120":7.81},{"date":"2024-11-14","open":9.06,"high":9.25,"low":8.88,"close":9.0,"volume":1379957,"rsi_14":66.85,"sma_20":8.61,"sma_60":8.56,"sma_120":7.83},{"date":"2024-11-15","open":9.0,"high":9.01,"low":8.37,"close":8.47,"volume":1623743,"rsi_14":48.39,"sma_20":8.6,"sma_60":8.57,"sma_120":7.84},{"date":"2024-11-18","open":8.43,"high":8.47,"low":8.18,"close":8.33,"volume":1194829,"rsi_14":45.22,"sma_20":8.6,"sma_60":8.57,"sma_120":7.85},{"date":"2024-11-19","open":8.3,"high":8.46,"low":8.11,"close":8.44,"volume":762444,"rsi_14":47.28,"sma_20":8.59,"sma_60":8.56,"sma_120":7.87},{"date":"2024-11-20","open":8.38,"high":8.41,"low":8.24,"close":8.41,"volume":729157,"rsi_14":48.71,"sma_20":8.6,"sma_60":8.56,"sma_120":7.88},{"date":"2024-11-21","open":8.4,"high":8.47,"low":8.28,"close":8.32,"volume":796883,"rsi_14":46.44,"sma_20":8.6,"sma_60":8.56,"sma_120":7.9},{"date":"2024-11-22","open":8.4,"high":8.43,"low":8.25,"close":8.39,"volume":848266,"rsi_14":49.58,"sma_20":8.6,"sma_60":8.55,"sma_120":7.91},{"date":"2024-11-25","open":8.5,"high":8.53,"low":8.33,"close":8.38,"volume":1015871,"rsi_14":52.91,"sma_20":8.59,"sma_60":8.55,"sma_120":7.92},{"date":"2024-11-26","open":8.32,"high":8.34,"low":7.96,"close":8.25,"volume":1077072,"rsi_14":44.08,"sma_20":8.57,"sma_60":8.55,"sma_120":7.94},{"date":"2024-11-27","open":8.25,"high":8.37,"low":8.09,"close":8.35,"volume":1015614,"rsi_14":43.81,"sma_20":8.56,"sma_60":8.54,"sma_120":7.95},{"date":"2024-11-29","open":8.35,"high":8.38,"low":8.13,"close":8.27,"volume":741130,"rsi_14":38.83,"sma_20":8.55,"sma_60":8.54,"sma_120":7.96},{"date":"2024-12-02","open":8.25,"high":8.69,"low":8.2,"close":8.57,"volume":2117205,"rsi_14":33.33,"sma_20":8.56,"sma_60":8.54,"sma_120":7.97},{"date":"2024-12-03","open":8.56,"high":8.59,"low":8.4,"close":8.53,"volume":2156377,"rsi_14":30.85,"sma_20":8.56,"sma_60":8.54,"sma_120":7.99},{"date":"2024-12-04","open":8.56,"high":8.83,"low":8.47,"close":8.81,"volume":1748104,"rsi_14":44.33,"sma_20":8.59,"sma_60":8.55,"sma_120":8.0},{"date":"2024-12-05","open":8.81,"high":8.9,"low":8.58,"close":8.63,"volume":1082989,"rsi_14":41.15,"sma_20":8.6,"sma_60":8.56,"sma_120":8.02},{"date":"2024-12-06","open":8.67,"high":8.67,"low":8.41,"close":8.45,"volume":1139196,"rsi_14":49.43,"sma_20":8.59,"sma_60":8.56,"sma_120":8.03},{"date":"2024-12-09","open":8.37,"high":8.42,"low":8.04,"close":8.09,"volume":1282882,"rsi_14":43.88,"sma_20":8.56,"sma_60":8.55,"sma_120":8.04},{"date":"2024-12-10","open":8.08,"high":8.16,"low":7.97,"close":8.15,"volume":885554,"rsi_14":42.41,"sma_20":8.51,"sma_60":8.54,"sma_120":8.05},{"date":"2024-12-11","open":8.14,"high":8.24,"low":8.04,"close":8.1,"volume":740830,"rsi_14":41.97,"sma_20":8.45,"sma_60":8.52,"sma_120":8.07},{"date":"2024-12-12","open":8.03,"high":8.16,"low":7.9,"close":7.92,"volume":620589,"rsi_14":40.1,"sma_20":8.39,"sma_60":8.51,"sma_120":8.08},{"date":"2024-12-13","open":7.93,"high":7.95,"low":7.76,"close":7.83,"volume":735063,"rsi_14":36.27,"sma_20":8.33,"sma_60":8.49,"sma_120":8.09},{"date":"2024-12-16","open":7.84,"high":7.9,"low":7.68,"close":7.75,"volume":1097450,"rsi_14":35.07,"sma_20":8.3,"sma_60":8.48,"sma_120":8.1},{"date":"2024-12-17","open":7.74,"high":8.18,"low":7.69,"close":8.07,"volume":1276844,"rsi_14":46.09,"sma_20":8.29,"sma_60":8.47,"sma_120":8.11},{"date":"2024-12-18","open":8.05,"high":8.05,"low":7.59,"close":7.69,"volume":1402048,"rsi_14":37.21,"sma_20":8.25,"sma_60":8.46,"sma_120":8.12},{"date":"2024-12-19","open":7.73,"high":7.82,"low":7.64,"close":7.75,"volume":1026303,"rsi_14":39.84,"sma_20":8.21,"sma_60":8.45,"sma_120":8.13},{"date":"2024-12-20","open":7.69,"high":7.86,"low":7.57,"close":7.78,"volume":1657823,"rsi_14":32.75,"sma_20":8.19,"sma_60":8.44,"sma_120":8.14},{"date":"2024-12-23","open":7.78,"high":7.84,"low":7.65,"close":7.79,"volume":604667,"rsi_14":33.63,"sma_20":8.16,"sma_60":8.43,"sma_120":8.15},{"date":"2024-12-24","open":7.79,"high":7.85,"low":7.71,"close":7.85,"volume":353793,"rsi_14":26.47,"sma_20":8.13,"sma_60":8.43,"sma_120":8.16},{"date":"2024-12-26","open":7.81,"high":7.86,"low":7.64,"close":7.85,"volume":507151,"rsi_14":29.03,"sma_20":8.11,"sma_60":8.41,"sma_120":8.17},{"date":"2024-12-27","open":7.77,"high":7.83,"low":7.65,"close":7.82,"volume":933615,"rsi_14":31.58,"sma_20":8.08,"sma_60":8.4,"sma_120":8.18},{"date":"2024-12-30","open":7.74,"high":7.87,"low":7.63,"close":7.83,"volume":981777,"rsi_14":40.44,"sma_20":8.06,"sma_60":8.39,"sma_120":8.19},{"date":"2024-12-31","open":7.85,"high":8.01,"low":7.72,"close":7.92,"volume":1685249,"rsi_14":41.73,"sma_20":8.03,"sma_60":8.37,"sma_120":8.19},{"date":"2025-01-02","open":7.93,"high":8.07,"low":7.71,"close":7.76,"volume":1051616,"rsi_14":38.67,"sma_20":7.99,"sma_60":8.36,"sma_120":8.2},{"date":"2025-01-03","open":7.76,"high":7.87,"low":7.69,"close":7.82,"volume":778169,"rsi_14":46.38,"sma_20":7.94,"sma_60":8.35,"sma_120":8.2},{"date":"2025-01-06","open":7.82,"high":7.88,"low":7.71,"close":7.77,"volume":1020517,"rsi_14":47.76,"sma_20":7.9,"sma_60":8.33,"sma_120":8.2},{"date":"2025-01-07","open":7.78,"high":7.88,"low":7.62,"close":7.87,"volume":1038503,"rsi_14":54.41,"sma_20":7.87,"sma_60":8.32,"sma_120":8.21},{"date":"2025-01-08","open":8.0,"high":8.07,"low":7.79,"close":8.06,"volume":1447906,"rsi_14":49.59,"sma_20":7.87,"sma_60":8.31,"sma_120":8.21},{"date":"2025-01-10","open":8.02,"high":8.02,"low":7.82,"close":7.97,"volume":662703,"rsi_14":64.89,"sma_20":7.86,"sma_60":8.3,"sma_120":8.22},{"date":"2025-01-13","open":7.87,"high":7.95,"low":7.69,"close":7.72,"volume":1486011,"rsi_14":48.67,"sma_20":7.84,"sma_60":8.29,"sma_120":8.22},{"date":"2025-01-14","open":7.73,"high":7.88,"low":7.69,"close":7.85,"volume":848204,"rsi_14":52.85,"sma_20":7.84,"sma_60":8.27,"sma_120":8.22},{"date":"2025-01-15","open":8.01,"high":8.25,"low":7.89,"close":8.22,"volume":1503432,"rsi_14":63.52,"sma_20":7.86,"sma_60":8.27,"sma_120":8.23},{"date":"2025-01-16","open":8.2,"high":8.42,"low":8.12,"close":8.31,"volume":1452669,"rsi_14":64.2,"sma_20":7.88,"sma_60":8.26,"sma_120":8.24},{"date":"2025-01-17","open":8.35,"high":8.38,"low":8.17,"close":8.26,"volume":1109571,"rsi_14":62.28,"sma_20":7.89,"sma_60":8.26,"sma_120":8.24},{"date":"2025-01-21","open":8.34,"high":8.59,"low":8.28,"close":8.56,"volume":2206609,"rsi_14":69.07,"sma_20":7.94,"sma_60":8.26,"sma_120":8.25},{"date":"2025-01-22","open":8.61,"high":8.61,"low":8.38,"close":8.52,"volume":851517,"rsi_14":67.51,"sma_20":7.98,"sma_60":8.26,"sma_120":8.27},{"date":"2025-01-23","open":8.45,"high":9.05,"low":8.42,"close":8.81,"volume":1631868,"rsi_14":70.51,"sma_20":8.03,"sma_60":8.27,"sma_120":8.28},{"date":"2025-01-24","open":8.77,"high":8.83,"low":8.54,"close":8.68,"volume":767215,"rsi_14":71.5,"sma_20":8.07,"sma_60":8.28,"sma_120":8.29},{"date":"2025-01-27","open":8.65,"high":8.85,"low":8.61,"close":8.82,"volume":1134860,"rsi_14":72.52,"sma_20":8.12,"sma_60":8.28,"sma_120":8.31},{"date":"2025-01-28","open":8.83,"high":8.88,"low":8.65,"close":8.73,"volume":589267,"rsi_14":71.24,"sma_20":8.16,"sma_60":8.28,"sma_120":8.32},{"date":"2025-01-29","open":8.69,"high":8.79,"low":8.64,"close":8.73,"volume":624973,"rsi_14":69.91,"sma_20":8.21,"sma_60":8.29,"sma_120":8.34},{"date":"2025-01-30","open":8.79,"high":8.85,"low":8.55,"close":8.58,"volume":1632569,"rsi_14":62.26,"sma_20":8.25,"sma_60":8.29,"sma_120":8.35},{"date":"2025-01-31","open":8.57,"high":8.67,"low":8.24,"close":8.26,"volume":1244652,"rsi_14":56.17,"sma_20":8.26,"sma_60":8.28,"sma_120":8.36},{"date":"2025-02-03","open":8.09,"high":8.28,"low":8.01,"close":8.18,"volume":1166878,"rsi_14":60.55,"sma_20":8.29,"sma_60":8.28,"sma_120":8.36},{"date":"2025-02-04","open":8.13,"high":8.16,"low":7.96,"close":7.99,"volume":1723437,"rsi_14":53.13,"sma_20":8.29,"sma_60":8.28,"sma_120":8.37},{"date":"2025-02-05","open":8.03,"high":8.2,"low":7.91,"close":7.98,"volume":1993742,"rsi_14":43.62,"sma_20":8.3,"sma_60":8.27,"sma_120":8.37},{"date":"2025-02-06","open":7.98,"high":8.07,"low":7.86,"close":7.97,"volume":1382296,"rsi_14":40.56,"sma_20":8.31,"sma_60":8.26,"sma_120":8.37},{"date":"2025-02-07","open":7.89,"high":7.96,"low":7.83,"close":7.85,"volume":844493,"rsi_14":39.04,"sma_20":8.3,"sma_60":8.24,"sma_120":8.37},{"date":"2025-02-10","open":7.9,"high":8.03,"low":7.64,"close":7.95,"volume":1421161,"rsi_14":31.74,"sma_20":8.3,"sma_60":8.22,"sma_120":8.37},{"date":"2025-02-11","open":7.87,"high":8.03,"low":7.82,"close":7.96,"volume":648282,"rsi_14":32.93,"sma_20":8.31,"sma_60":8.2,"sma_120":8.36},{"date":"2025-02-12","open":7.84,"high":7.95,"low":7.81,"close":7.82,"volume":588221,"rsi_14":16.78,"sma_20":8.31,"sma_60":8.18,"sma_120":8.36},{"date":"2025-02-13","open":7.86,"high":7.92,"low":7.8,"close":7.91,"volume":595401,"rsi_14":23.45,"sma_20":8.29,"sma_60":8.16,"sma_120":8.36},{"date":"2025-02-14","open":7.91,"high":7.92,"low":7.69,"close":7.73,"volume":484974,"rsi_14":13.42,"sma_20":8.26,"sma_60":8.15,"sma_120":8.36},{"date":"2025-02-18","open":7.71,"high":7.8,"low":7.7,"close":7.79,"volume":569558,"rsi_14":17.81,"sma_20":8.24,"sma_60":8.14,"sma_120":8.35},{"date":"2025-02-19","open":7.74,"high":7.95,"low":7.66,"close":7.85,"volume":934708,"rsi_14":21.05,"sma_20":8.21,"sma_60":8.13,"sma_120":8.35},{"date":"2025-02-20","open":7.81,"high":7.88,"low":7.68,"close":7.87,"volume":1012651,"rsi_14":24.46,"sma_20":8.17,"sma_60":8.12,"sma_120":8.34},{"date":"2025-02-21","open":7.92,"high":7.95,"low":7.73,"close":7.83,"volume":1313135,"rsi_14":30.63,"sma_20":8.12,"sma_60":8.11,"sma_120":8.34},{"date":"2025-02-24","open":8.49,"high":8.79,"low":8.21,"close":8.3,"volume":4352468,"rsi_14":54.0,"sma_20":8.11,"sma_60":8.11,"sma_120":8.33},{"date":"2025-02-25","open":8.4,"high":8.51,"low":8.27,"close":8.5,"volume":1212127,"rsi_14":66.89,"sma_20":8.09,"sma_60":8.11,"sma_120":8.33},{"date":"2025-02-26","open":8.49,"high":8.6,"low":8.04,"close":8.43,"volume":3505217,"rsi_14":64.33,"sma_20":8.07,"sma_60":8.12,"sma_120":8.33},{"date":"2025-02-27","open":8.35,"high":8.67,"low":8.32,"close":8.38,"volume":1717669,"rsi_14":62.73,"sma_20":8.06,"sma_60":8.12,"sma_120":8.33},{"date":"2025-02-28","open":7.96,"high":8.7,"low":7.61,"close":8.67,"volume":2898136,"rsi_14":73.03,"sma_20":8.06,"sma_60":8.12,"sma_120":8.33},{"date":"2025-03-03","open":8.69,"high":9.16,"low":8.68,"close":8.76,"volume":2669990,"rsi_14":72.88,"sma_20":8.09,"sma_60":8.13,"sma_120":8.34},{"date":"2025-03-04","open":8.72,"high":9.01,"low":8.63,"close":8.84,"volume":1788223,"rsi_14":73.91,"sma_20":8.12,"sma_60":8.13,"sma_120":8.34},{"date":"2025-03-05","open":8.77,"high":9.0,"low":8.62,"close":8.97,"volume":2283641,"rsi_14":81.42,"sma_20":8.17,"sma_60":8.13,"sma_120":8.34},{"date":"2025-03-06","open":8.75,"high":8.85,"low":8.61,"close":8.76,"volume":2450836,"rsi_14":71.79,"sma_20":8.21,"sma_60":8.14,"sma_120":8.35},{"date":"2025-03-07","open":8.73,"high":8.99,"low":8.56,"close":8.9,"volume":2274898,"rsi_14":80.63,"sma_20":8.25,"sma_60":8.14,"sma_120":8.35},{"date":"2025-03-10","open":8.7,"high":8.9,"low":8.57,"close":8.7,"volume":1453441,"rsi_14":72.2,"sma_20":8.3,"sma_60":8.15,"sma_120":8.35},{"date":"2025-03-11","open":8.67,"high":8.97,"low":8.65,"close":8.84,"volume":1039596,"rsi_14":73.24,"sma_20":8.34,"sma_60":8.17,"sma_120":8.35},{"date":"2025-03-12","open":8.77,"high":8.92,"low":8.71,"close":8.88,"volume":1859191,"rsi_14":73.49,"sma_20":8.39,"sma_60":8.18,"sma_120":8.35},{"date":"2025-03-13","open":8.89,"high":9.1,"low":8.77,"close":8.79,"volume":1931253,"rsi_14":71.82,"sma_20":8.43,"sma_60":8.19,"sma_120":8.35},{"date":"2025-03-14","open":8.84,"high":8.95,"low":8.71,"close":8.75,"volume":4681625,"rsi_14":62.71,"sma_20":8.48,"sma_60":8.21,"sma_120":8.35},{"date":"2025-03-17","open":8.75,"high":8.83,"low":8.6,"close":8.62,"volume":1647316,"rsi_14":53.53,"sma_20":8.52,"sma_60":8.22,"sma_120":8.35},{"date":"2025-03-18","open":8.58,"high":8.74,"low":8.32,"close":8.62,"volume":1705600,"rsi_14":55.83,"sma_20":8.56,"sma_60":8.23,"sma_120":8.35},{"date":"2025-03-19","open":8.62,"high":8.78,"low":8.6,"close":8.73,"volume":1577404,"rsi_14":60.36,"sma_20":8.61,"sma_60":8.25,"sma_120":8.35},{"date":"2025-03-20","open":8.73,"high":9.04,"low":8.63,"close":9.01,"volume":2337588,"rsi_14":60.12,"sma_20":8.66,"sma_60":8.27,"sma_120":8.36},{"date":"2025-03-21","open":8.88,"high":9.0,"low":8.65,"close":8.66,"volume":2177321,"rsi_14":47.42,"sma_20":8.71,"sma_60":8.29,"sma_120":8.36},{"date":"2025-03-24","open":8.76,"high":8.92,"low":8.71,"close":8.89,"volume":1185937,"rsi_14":51.2,"sma_20":8.73,"sma_60":8.3,"sma_120":8.37},{"date":"2025-03-25","open":8.89,"high":8.95,"low":8.5,"close":8.53,"volume":1398094,"rsi_14":40.52,"sma_20":8.74,"sma_60":8.32,"sma_120":8.37},{"date":"2025-03-26","open":8.51,"high":8.7,"low":8.25,"close":8.36,"volume":1293795,"rsi_14":41.23,"sma_20":8.73,"sma_60":8.32,"sma_120":8.37},{"date":"2025-03-27","open":8.39,"high":8.45,"low":8.18,"close":8.27,"volume":1153221,"rsi_14":35.79,"sma_20":8.73,"sma_60":8.33,"sma_120":8.36},{"date":"2025-03-28","open":8.28,"high":8.4,"low":8.19,"close":8.28,"volume":1273450,"rsi_14":39.76,"sma_20":8.71,"sma_60":8.34,"sma_120":8.36},{"date":"2025-03-31","open":8.17,"high":8.58,"low":8.16,"close":8.38,"volume":2643588,"rsi_14":38.56,"sma_20":8.69,"sma_60":8.35,"sma_120":8.36},{"date":"2025-04-01","open":8.38,"high":8.43,"low":8.17,"close":8.23,"volume":2000551,"rsi_14":34.67,"sma_20":8.66,"sma_60":8.35,"sma_120":8.36},{"date":"2025-04-02","open":8.15,"high":8.23,"low":8.04,"close":8.17,"volume":1468896,"rsi_14":35.17,"sma_20":8.62,"sma_60":8.36,"sma_120":8.35},{"date":"2025-04-03","open":8.06,"high":8.18,"low":7.78,"close":7.81,"volume":1985425,"rsi_14":30.5,"sma_20":8.57,"sma_60":8.36,"sma_120":8.35},{"date":"2025-04-04","open":7.63,"high":7.66,"low":7.23,"close":7.38,"volume":2530149,"rsi_14":27.12,"sma_20":8.49,"sma_60":8.35,"sma_120":8.34},{"date":"2025-04-07","open":7.13,"high":7.51,"low":6.77,"close":7.21,"volume":2618172,"rsi_14":25.52,"sma_20":8.42,"sma_60":8.34,"sma_120":8.33},{"date":"2025-04-08","open":7.42,"high":7.42,"low":6.92,"close":6.99,"volume":2718931,"rsi_14":20.9,"sma_20":8.33,"sma_60":8.32,"sma_120":8.31},{"date":"2025-04-09","open":6.83,"high":7.48,"low":6.71,"close":7.43,"volume":3134230,"rsi_14":24.92,"sma_20":8.26,"sma_60":8.32,"sma_120":8.3},{"date":"2025-04-10","open":7.22,"high":7.22,"low":6.68,"close":6.97,"volume":2332639,"rsi_14":24.08,"sma_20":8.16,"sma_60":8.3,"sma_120":8.29},{"date":"2025-04-11","open":7.04,"high":7.04,"low":6.79,"close":6.98,"volume":1807044,"rsi_14":18.59,"sma_20":8.08,"sma_60":8.28,"sma_120":8.27},{"date":"2025-04-14","open":7.12,"high":7.25,"low":7.03,"close":7.21,"volume":1790674,"rsi_14":27.32,"sma_20":8.01,"sma_60":8.26,"sma_120":8.26},{"date":"2025-04-15","open":7.18,"high":7.29,"low":7.11,"close":7.17,"volume":2358791,"rsi_14":28.6,"sma_20":7.93,"sma_60":8.25,"sma_120":8.25},{"date":"2025-04-16","open":7.18,"high":7.24,"low":7.1,"close":7.18,"volume":1848429,"rsi_14":29.87,"sma_20":7.86,"sma_60":8.22,"sma_120":8.24},{"date":"2025-04-17","open":7.16,"high":7.41,"low":7.01,"close":7.36,"volume":2132683,"rsi_14":33.92,"sma_20":7.77,"sma_60":8.2,"sma_120":8.23},{"date":"2025-04-21","open":7.28,"high":7.29,"low":7.02,"close":7.13,"volume":1072922,"rsi_14":29.1,"sma_20":7.7,"sma_60":8.18,"sma_120":8.22},{"date":"2025-04-22","open":7.23,"high":7.29,"low":7.13,"close":7.25,"volume":1242358,"rsi_14":33.45,"sma_20":7.61,"sma_60":8.15,"sma_120":8.21},{"date":"2025-04-23","open":7.42,"high":7.44,"low":7.16,"close":7.3,"volume":1265345,"rsi_14":35.25,"sma_20":7.55,"sma_60":8.13,"sma_120":8.2},{"date":"2025-04-24","open":7.29,"high":7.46,"low":7.29,"close":7.42,"volume":1368031,"rsi_14":42.8,"sma_20":7.51,"sma_60":8.1,"sma_120":8.19},{"date":"2025-04-25","open":7.37,"high":7.61,"low":7.36,"close":7.48,"volume":1775614,"rsi_14":52.14,"sma_20":7.47,"sma_60":8.08,"sma_120":8.18},{"date":"2025-04-28","open":7.52,"high":7.64,"low":7.5,"close":7.62,"volume":1359832,"rsi_14":58.87,"sma_20":7.43,"sma_60":8.07,"sma_120":8.18},{"date":"2025-04-29","open":7.54,"high":7.86,"low":7.49,"close":7.75,"volume":2156346,"rsi_14":67.12,"sma_20":7.4,"sma_60":8.06,"sma_120":8.17},{"date":"2025-04-30","open":7.76,"high":7.79,"low":7.62,"close":7.66,"volume":2837604,"rsi_14":56.15,"sma_20":7.37,"sma_60":8.05,"sma_120":8.17},{"date":"2025-05-01","open":7.63,"high":7.84,"low":7.48,"close":7.74,"volume":3156459,"rsi_14":75.84,"sma_20":7.35,"sma_60":8.05,"sma_120":8.16},{"date":"2025-05-02","open":7.79,"high":8.02,"low":7.15,"close":7.97,"volume":4829485,"rsi_14":78.95,"sma_20":7.36,"sma_60":8.05,"sma_120":8.16},{"date":"2025-05-05","open":7.9,"high":8.01,"low":7.46,"close":7.54,"volume":2733661,"rsi_14":58.64,"sma_20":7.37,"sma_60":8.04,"sma_120":8.15},{"date":"2025-05-06","open":7.45,"high":7.56,"low":7.15,"close":7.18,"volume":2883364,"rsi_14":50.22,"sma_20":7.37,"sma_60":8.03,"sma_120":8.13},{"date":"2025-05-07","open":7.23,"high":7.36,"low":7.14,"close":7.22,"volume":1846808,"rsi_14":50.88,"sma_20":7.38,"sma_60":8.02,"sma_120":8.12},{"date":"2025-05-08","open":7.22,"high":7.59,"low":7.22,"close":7.46,"volume":1681416,"rsi_14":52.16,"sma_20":7.38,"sma_60":8.01,"sma_120":8.1},{"date":"2025-05-09","open":7.51,"high":7.65,"low":7.41,"close":7.41,"volume":1777488,"rsi_14":56.54,"sma_20":7.4,"sma_60":8.0,"sma_120":8.09},{"date":"2025-05-12","open":7.58,"high":7.67,"low":7.48,"close":7.6,"volume":2074519,"rsi_14":57.92,"sma_20":7.43,"sma_60":8.0,"sma_120":8.08},{"date":"2025-05-13","open":7.61,"high":7.61,"low":7.42,"close":7.5,"volume":1234377,"rsi_14":54.42,"sma_20":7.45,"sma_60":7.99,"sma_120":8.07},{"date":"2025-05-14","open":7.47,"high":7.47,"low":7.16,"close":7.35,"volume":2277770,"rsi_14":48.47,"sma_20":7.46,"sma_60":7.98,"sma_120":8.06},{"date":"2025-05-15","open":7.4,"high":7.58,"low":7.33,"close":7.5,"volume":1588837,"rsi_14":50.42,"sma_20":7.47,"sma_60":7.98,"sma_120":8.05},{"date":"2025-05-16","open":7.49,"high":7.63,"low":7.47,"close":7.6,"volume":1285254,"rsi_14":49.57,"sma_20":7.48,"sma_60":7.97,"sma_120":8.05},{"date":"2025-05-19","open":7.45,"high":7.61,"low":7.45,"close":7.5,"volume":1593294,"rsi_14":44.59,"sma_20":7.5,"sma_60":7.97,"sma_120":8.04},{"date":"2025-05-20","open":7.5,"high":7.55,"low":7.4,"close":7.42,"volume":1475924,"rsi_14":44.78,"sma_20":7.51,"sma_60":7.95,"sma_120":8.03},{"date":"2025-05-21","open":7.35,"high":7.39,"low":7.21,"close":7.27,"volume":1959337,"rsi_14":40.08,"sma_20":7.51,"sma_60":7.93,"sma_120":8.02},{"date":"2025-05-22","open":7.25,"high":7.3,"low":7.14,"close":7.19,"volume":1561014,"rsi_14":32.43,"sma_20":7.5,"sma_60":7.91,"sma_120":8.01},{"date":"2025-05-23","open":7.05,"high":7.18,"low":7.02,"close":7.16,"volume":1091546,"rsi_14":39.56,"sma_20":7.48,"sma_60":7.89,"sma_120":8.0},{"date":"2025-05-27","open":7.25,"high":7.38,"low":7.21,"close":7.29,"volume":1555578,"rsi_14":53.46,"sma_20":7.47,"sma_60":7.87,"sma_120":8.0},{"date":"2025-05-28","open":7.27,"high":7.27,"low":7.19,"close":7.21,"volume":1034729,"rsi_14":49.69,"sma_20":7.44,"sma_60":7.84,"sma_120":7.99},{"date":"2025-05-29","open":7.24,"high":7.32,"low":7.19,"close":7.3,"volume":1096469,"rsi_14":44.59,"sma_20":7.42,"sma_60":7.82,"sma_120":7.97},{"date":"2025-05-30","open":7.3,"high":7.39,"low":7.19,"close":7.32,"volume":1424310,"rsi_14":46.9,"sma_20":7.4,"sma_60":7.79,"sma_120":7.96},{"date":"2025-06-02","open":7.32,"high":7.44,"low":7.26,"close":7.42,"volume":1645308,"rsi_14":43.38,"sma_20":7.37,"sma_60":7.77,"sma_120":7.95},{"date":"2025-06-03","open":7.4,"high":7.51,"low":7.31,"close":7.45,"volume":1275153,"rsi_14":48.06,"sma_20":7.37,"sma_60":7.74,"sma_120":7.94},{"date":"2025-06-04","open":7.45,"high":7.5,"low":7.2,"close":7.21,"volume":1830511,"rsi_14":44.93,"sma_20":7.37,"sma_60":7.72,"sma_120":7.94},{"date":"2025-06-05","open":7.2,"high":7.25,"low":7.07,"close":7.17,"volume":1518351,"rsi_14":37.01,"sma_20":7.37,"sma_60":7.69,"sma_120":7.93},{"date":"2025-06-06","open":7.26,"high":7.64,"low":7.26,"close":7.62,"volume":2893425,"rsi_14":50.62,"sma_20":7.37,"sma_60":7.67,"sma_120":7.92},{"date":"2025-06-09","open":7.66,"high":7.68,"low":7.54,"close":7.61,"volume":1006013,"rsi_14":53.59,"sma_20":7.38,"sma_60":7.65,"sma_120":7.92},{"date":"2025-06-10","open":7.65,"high":8.05,"low":7.53,"close":7.81,"volume":2298703,"rsi_14":61.82,"sma_20":7.4,"sma_60":7.63,"sma_120":7.92},{"date":"2025-06-11","open":7.8,"high":7.95,"low":7.75,"close":7.78,"volume":1546855,"rsi_14":66.67,"sma_20":7.41,"sma_60":7.62,"sma_120":7.92},{"date":"2025-06-12","open":7.83,"high":8.0,"low":7.75,"close":7.96,"volume":1899876,"rsi_14":73.62,"sma_20":7.44,"sma_60":7.61,"sma_120":7.92},{"date":"2025-06-13","open":7.86,"high":7.9,"low":7.72,"close":7.75,"volume":1402315,"rsi_14":66.3,"sma_20":7.45,"sma_60":7.59,"sma_120":7.92},{"date":"2025-06-16","open":7.82,"high":8.11,"low":7.75,"close":8.11,"volume":2125238,"rsi_14":70.1,"sma_20":7.48,"sma_60":7.58,"sma_120":7.92},{"date":"2025-06-17","open":8.03,"high":8.07,"low":7.89,"close":7.9,"volume":1715549,"rsi_14":65.9,"sma_20":7.5,"sma_60":7.57,"sma_120":7.93},{"date":"2025-06-18","open":7.88,"high":8.02,"low":7.76,"close":7.94,"volume":2147500,"rsi_14":65.09,"sma_20":7.52,"sma_60":7.55,"sma_120":7.93},{"date":"2025-06-20","open":8.03,"high":8.03,"low":7.76,"close":7.82,"volume":3299554,"rsi_14":61.26,"sma_20":7.55,"sma_60":7.54,"sma_120":7.93},{"date":"2025-06-23","open":7.82,"high":7.91,"low":7.69,"close":7.91,"volume":1341006,"rsi_14":61.17,"sma_20":7.59,"sma_60":7.53,"sma_120":7.93},{"date":"2025-06-24","open":7.97,"high":8.17,"low":7.91,"close":8.13,"volume":1968756,"rsi_14":64.17,"sma_20":7.64,"sma_60":7.53,"sma_120":7.93},{"date":"2025-06-25","open":8.1,"high":8.14,"low":7.95,"close":8.05,"volume":1298899,"rsi_14":68.75,"sma_20":7.67,"sma_60":7.52,"sma_120":7.93},{"date":"2025-06-26","open":8.2,"high":8.24,"low":8.07,"close":8.13,"volume":1541594,"rsi_14":71.05,"sma_20":7.72,"sma_60":7.52,"sma_120":7.93},{"date":"2025-06-27","open":8.16,"high":8.23,"low":8.05,"close":8.13,"volume":2572743,"rsi_14":63.93,"sma_20":7.76,"sma_60":7.52,"sma_120":7.94},{"date":"2025-06-30","open":8.18,"high":8.21,"low":8.07,"close":8.09,"volume":3193707,"rsi_14":62.9,"sma_20":7.8,"sma_60":7.52,"sma_120":7.94},{"date":"2025-07-01","open":8.12,"high":8.41,"low":8.07,"close":8.21,"volume":1937914,"rsi_14":61.24,"sma_20":7.84,"sma_60":7.52,"sma_120":7.94},{"date":"2025-07-02","open":8.21,"high":8.42,"low":8.17,"close":8.37,"volume":1525214,"rsi_14":65.45,"sma_20":7.89,"sma_60":7.54,"sma_120":7.95},{"date":"2025-07-03","open":8.33,"high":8.46,"low":8.26,"close":8.42,"volume":898793,"rsi_14":62.92,"sma_20":7.95,"sma_60":7.56,"sma_120":7.95},{"date":"2025-07-07","open":8.34,"high":8.46,"low":8.26,"close":8.41,"volume":1452125,"rsi_14":70.89,"sma_20":8.01,"sma_60":7.58,"sma_120":7.95},{"date":"2025-07-08","open":8.4,"high":8.46,"low":8.22,"close":8.25,"volume":1491031,"rsi_14":55.07,"sma_20":8.04,"sma_60":7.6,"sma_120":7.96},{"date":"2025-07-09","open":8.44,"high":8.53,"low":8.32,"close":8.33,"volume":1132656,"rsi_14":67.2,"sma_20":8.08,"sma_60":7.62,"sma_120":7.96},{"date":"2025-07-10","open":8.3,"high":8.46,"low":8.27,"close":8.39,"volume":1319593,"rsi_14":67.72,"sma_20":8.1,"sma_60":7.64,"sma_120":7.96},{"date":"2025-07-11","open":8.31,"high":8.38,"low":8.23,"close":8.33,"volume":1466781,"rsi_14":71.07,"sma_20":8.13,"sma_60":7.66,"sma_120":7.96},{"date":"2025-07-14","open":8.3,"high":8.44,"low":8.29,"close":8.42,"volume":1206564,"rsi_14":70.95,"sma_20":8.15,"sma_60":7.68,"sma_120":7.96},{"date":"2025-07-15","open":8.44,"high":8.48,"low":8.25,"close":8.27,"volume":1029511,"rsi_14":56.14,"sma_20":8.18,"sma_60":7.7,"sma_120":7.96},{"date":"2025-07-16","open":8.28,"high":8.31,"low":8.13,"close":8.26,"volume":1023906,"rsi_14":59.81,"sma_20":8.19,"sma_60":7.72,"sma_120":7.96},{"date":"2025-07-17","open":8.16,"high":8.3,"low":8.16,"close":8.24,"volume":1357457,"rsi_14":55.45,"sma_20":8.21,"sma_60":7.74,"sma_120":7.96},{"date":"2025-07-18","open":8.3,"high":8.3,"low":7.97,"close":7.97,"volume":1171052,"rsi_14":43.75,"sma_20":8.21,"sma_60":7.75,"sma_120":7.95},{"date":"2025-07-21","open":8.01,"high":8.06,"low":7.79,"close":7.91,"volume":1879221,"rsi_14":43.08,"sma_20":8.21,"sma_60":7.76,"sma_120":7.94},{"date":"2025-07-22","open":7.9,"high":7.97,"low":7.83,"close":7.96,"volume":1153999,"rsi_14":39.84,"sma_20":8.21,"sma_60":7.77,"sma_120":7.94},{"date":"2025-07-23","open":7.98,"high":8.09,"low":7.93,"close":8.07,"volume":851888,"rsi_14":37.29,"sma_20":8.21,"sma_60":7.78,"sma_120":7.93},{"date":"2025-07-24","open":8.07,"high":8.07,"low":7.97,"close":8.0,"volume":764837,"rsi_14":32.5,"sma_20":8.21,"sma_60":7.78,"sma_120":7.92},{"date":"2025-07-25","open":8.0,"high":8.14,"low":7.97,"close":8.06,"volume":1122069,"rsi_14":36.0,"sma_20":8.2,"sma_60":7.79,"sma_120":7.92},{"date":"2025-07-28","open":8.08,"high":8.23,"low":8.08,"close":8.17,"volume":1149353,"rsi_14":46.67,"sma_20":8.21,"sma_60":7.8,"sma_120":7.92},{"date":"2025-07-29","open":8.17,"high":8.21,"low":8.07,"close":8.09,"volume":1537308,"rsi_14":40.0,"sma_20":8.21,"sma_60":7.8,"sma_120":7.92},{"date":"2025-07-30","open":8.1,"high":8.23,"low":8.0,"close":8.07,"volume":1373234,"rsi_14":36.21,"sma_20":8.2,"sma_60":7.8,"sma_120":7.92},{"date":"2025-07-31","open":7.95,"high":8.07,"low":7.79,"close":7.82,"volume":1884911,"rsi_14":31.11,"sma_20":8.17,"sma_60":7.81,"sma_120":7.92},{"date":"2025-08-01","open":7.72,"high":7.84,"low":7.67,"close":7.83,"volume":1505511,"rsi_14":26.77,"sma_20":8.14,"sma_60":7.82,"sma_120":7.92},{"date":"2025-08-04","open":7.8,"high":7.98,"low":7.8,"close":7.96,"volume":1377776,"rsi_14":37.6,"sma_20":8.12,"sma_60":7.83,"sma_120":7.92},{"date":"2025-08-05","open":8.29,"high":8.56,"low":8.03,"close":8.13,"volume":2614383,"rsi_14":45.39,"sma_20":8.11,"sma_60":7.84,"sma_120":7.92},{"date":"2025-08-06","open":8.13,"high":8.16,"low":7.98,"close":8.05,"volume":1558261,"rsi_14":43.54,"sma_20":8.1,"sma_60":7.85,"sma_120":7.93},{"date":"2025-08-07","open":8.07,"high":8.21,"low":8.01,"close":8.21,"volume":1163708,"rsi_14":58.82,"sma_20":8.09,"sma_60":7.86,"sma_120":7.93},{"date":"2025-08-08","open":8.21,"high":8.58,"low":8.21,"close":8.54,"volume":2392281,"rsi_14":69.33,"sma_20":8.1,"sma_60":7.88,"sma_120":7.94},{"date":"2025-08-11","open":8.54,"high":8.85,"low":8.5,"close":8.84,"volume":1727023,"rsi_14":73.4,"sma_20":8.12,"sma_60":7.91,"sma_120":7.94},{"date":"2025-08-12","open":8.89,"high":9.14,"low":8.82,"close":9.02,"volume":2668488,"rsi_14":74.36,"sma_20":8.16,"sma_60":7.93,"sma_120":7.95},{"date":"2025-08-13","open":9.01,"high":9.41,"low":8.96,"close":9.4,"volume":2200264,"rsi_14":80.97,"sma_20":8.22,"sma_60":7.96,"sma_120":7.97},{"date":"2025-08-14","open":9.31,"high":9.41,"low":9.15,"close":9.39,"volume":2230892,"rsi_14":80.09,"sma_20":8.27,"sma_60":7.99,"sma_120":7.98},{"date":"2025-08-15","open":9.43,"high":9.59,"low":9.34,"close":9.45,"volume":1860281,"rsi_14":79.63,"sma_20":8.35,"sma_60":8.03,"sma_120":7.99},{"date":"2025-08-18","open":9.43,"high":9.47,"low":9.26,"close":9.26,"volume":1384855,"rsi_14":75.77,"sma_20":8.42,"sma_60":8.06,"sma_120":8.0},{"date":"2025-08-19","open":9.22,"high":9.37,"low":9.22,"close":9.33,"volume":1296104,"rsi_14":77.16,"sma_20":8.48,"sma_60":8.1,"sma_120":8.0},{"date":"2025-08-20","open":9.38,"high":9.45,"low":9.23,"close":9.41,"volume":1635748,"rsi_14":86.98,"sma_20":8.55,"sma_60":8.13,"sma_120":8.01},{"date":"2025-08-21","open":9.42,"high":9.62,"low":9.39,"close":9.53,"volume":1258127,"rsi_14":87.61,"sma_20":8.63,"sma_60":8.17,"sma_120":8.02},{"date":"2025-08-22","open":9.65,"high":9.79,"low":9.56,"close":9.59,"volume":1720999,"rsi_14":87.21,"sma_20":8.7,"sma_60":8.21,"sma_120":8.03},{"date":"2025-08-25","open":9.58,"high":9.62,"low":9.27,"close":9.28,"volume":1111784,"rsi_14":74.68,"sma_20":8.76,"sma_60":8.24,"sma_120":8.03},{"date":"2025-08-26","open":9.26,"high":9.39,"low":9.21,"close":9.38,"volume":1239654,"rsi_14":78.3,"sma_20":8.82,"sma_60":8.28,"sma_120":8.03},{"date":"2025-08-27","open":9.22,"high":9.41,"low":9.2,"close":9.36,"volume":821895,"rsi_14":76.02,"sma_20":8.89,"sma_60":8.31,"sma_120":8.04},{"date":"2025-08-28","open":9.36,"high":9.56,"low":9.27,"close":9.55,"volume":1301938,"rsi_14":74.4,"sma_20":8.98,"sma_60":8.34,"sma_120":8.04},{"date":"2025-08-29","open":9.58,"high":9.59,"low":9.41,"close":9.56,"volume":2493977,"rsi_14":70.22,"sma_20":9.06,"sma_60":8.38,"sma_120":8.05},{"date":"2025-09-02","open":9.54,"high":9.59,"low":9.4,"close":9.58,"volume":1331496,"rsi_14":67.28,"sma_20":9.14,"sma_60":8.42,"sma_120":8.06},{"date":"2025-09-03","open":9.54,"high":9.76,"low":9.53,"close":9.54,"volume":1367156,"rsi_14":55.47,"sma_20":9.21,"sma_60":8.46,"sma_120":8.06},{"date":"2025-09-04","open":9.5,"high":9.61,"low":9.32,"close":9.55,"volume":1630797,"rsi_14":56.25,"sma_20":9.29,"sma_60":8.49,"sma_120":8.07},{"date":"2025-09-05","open":9.55,"high":9.64,"low":9.44,"close":9.62,"volume":1274291,"rsi_14":56.59,"sma_20":9.36,"sma_60":8.52,"sma_120":8.08},{"date":"2025-09-08","open":9.63,"high":9.79,"low":9.59,"close":9.73,"volume":1588894,"rsi_14":69.42,"sma_20":9.42,"sma_60":8.55,"sma_120":8.09},{"date":"2025-09-09","open":9.73,"high":9.9,"low":9.63,"close":9.89,"volume":1604617,"rsi_14":71.54,"sma_20":9.47,"sma_60":8.58,"sma_120":8.1},{"date":"2025-09-10","open":9.84,"high":9.97,"low":9.78,"close":9.82,"volume":1729078,"rsi_14":65.89,"sma_20":9.51,"sma_60":8.62,"sma_120":8.11},{"date":"2025-09-11","open":9.93,"high":10.34,"low":9.85,"close":10.09,"volume":2397442,"rsi_14":69.44,"sma_20":9.55,"sma_60":8.65,"sma_120":8.11},{"date":"2025-09-12","open":10.02,"high":10.11,"low":9.91,"close":10.0,"volume":1510096,"rsi_14":63.95,"sma_20":9.58,"sma_60":8.69,"sma_120":8.13},{"date":"2025-09-15","open":10.04,"high":10.04,"low":9.76,"close":9.79,"volume":1377950,"rsi_14":68.61,"sma_20":9.59,"sma_60":8.72,"sma_120":8.13},{"date":"2025-09-16","open":9.83,"high":9.87,"low":9.63,"close":9.74,"volume":1791207,"rsi_14":63.64,"sma_20":9.62,"sma_60":8.75,"sma_120":8.14},{"date":"2025-09-17","open":9.84,"high":9.84,"low":9.57,"close":9.61,"volume":2289575,"rsi_14":58.74,"sma_20":9.63,"sma_60":8.78,"sma_120":8.15},{"date":"2025-09-18","open":9.64,"high":9.82,"low":9.59,"close":9.81,"volume":1458081,"rsi_14":59.03,"sma_20":9.65,"sma_60":8.8,"sma_120":8.17},{"date":"2025-09-19","open":9.88,"high":9.91,"low":9.73,"close":9.81,"volume":3122494,"rsi_14":58.74,"sma_20":9.67,"sma_60":8.83,"sma_120":8.18},{"date":"2025-09-22","open":9.83,"high":10.09,"low":9.8,"close":10.0,"volume":1885790,"rsi_14":63.12,"sma_20":9.69,"sma_60":8.86,"sma_120":8.19},{"date":"2025-09-23","open":10.09,"high":10.16,"low":9.82,"close":9.84,"volume":1603722,"rsi_14":58.72,"sma_20":9.71,"sma_60":8.89,"sma_120":8.21},{"date":"2025-09-24","open":9.8,"high":9.88,"low":9.54,"close":9.71,"volume":1532219,"rsi_14":54.35,"sma_20":9.73,"sma_60":8.92,"sma_120":8.22},{"date":"2025-09-25","open":9.68,"high":9.69,"low":9.49,"close":9.6,"volume":1405782,"rsi_14":49.47,"sma_20":9.74,"sma_60":8.94,"sma_120":8.23},{"date":"2025-09-26","open":9.72,"high":9.88,"low":9.67,"close":9.75,"volume":1785372,"rsi_14":50.52,"sma_20":9.75,"sma_60":8.97,"sma_120":8.25},{"date":"2025-09-29","open":9.72,"high":9.88,"low":9.66,"close":9.87,"volume":1298220,"rsi_14":49.47,"sma_20":9.77,"sma_60":8.99,"sma_120":8.28},{"date":"2025-09-30","open":9.87,"high":10.13,"low":9.8,"close":10.01,"volume":2635319,"rsi_14":54.87,"sma_20":9.79,"sma_60":9.02,"sma_120":8.3},{"date":"2025-10-01","open":10.01,"high":10.43,"low":9.98,"close":10.38,"volume":1734775,"rsi_14":57.07,"sma_20":9.83,"sma_60":9.05,"sma_120":8.33},{"date":"2025-10-02","open":10.33,"high":10.46,"low":10.26,"close":10.4,"volume":1213134,"rsi_14":60.1,"sma_20":9.87,"sma_60":9.09,"sma_120":8.35},{"date":"2025-10-03","open":10.4,"high":10.68,"low":10.37,"close":10.39,"volume":1836460,"rsi_14":66.85,"sma_20":9.91,"sma_60":9.12,"sma_120":8.38},{"date":"2025-10-06","open":10.4,"high":10.56,"low":10.31,"close":10.55,"volume":1781929,"rsi_14":71.43,"sma_20":9.95,"sma_60":9.16,"sma_120":8.41},{"date":"2025-10-07","open":10.55,"high":10.62,"low":10.35,"close":10.36,"volume":1862155,"rsi_14":69.23,"sma_20":9.98,"sma_60":9.19,"sma_120":8.44},{"date":"2025-10-08","open":10.4,"high":10.54,"low":10.32,"close":10.48,"volume":1617401,"rsi_14":67.91,"sma_20":10.01,"sma_60":9.23,"sma_120":8.46},{"date":"2025-10-09","open":10.47,"high":10.5,"low":10.0,"close":10.29,"volume":1632662,"rsi_14":61.65,"sma_20":10.02,"sma_60":9.26,"sma_120":8.49},{"date":"2025-10-10","open":10.29,"high":10.3,"low":9.95,"close":9.97,"volume":1311482,"rsi_14":49.32,"sma_20":10.02,"sma_60":9.29,"sma_120":8.51},{"date":"2025-10-13","open":10.0,"high":10.09,"low":9.69,"close":9.75,"volume":1348986,"rsi_14":48.0,"sma_20":10.02,"sma_60":9.32,"sma_120":8.53},{"date":"2025-10-14","open":9.65,"high":9.8,"low":9.63,"close":9.72,"volume":1490293,"rsi_14":50.23,"sma_20":10.01,"sma_60":9.35,"sma_120":8.55},{"date":"2025-10-15","open":9.67,"high":9.87,"low":9.56,"close":9.78,"volume":1429508,"rsi_14":54.29,"sma_20":10.02,"sma_60":9.38,"sma_120":8.57},{"date":"2025-10-16","open":9.82,"high":9.98,"low":9.75,"close":9.87,"volume":1427085,"rsi_14":52.94,"sma_20":10.03,"sma_60":9.41,"sma_120":8.59},{"date":"2025-10-17","open":9.85,"high":9.93,"low":9.77,"close":9.92,"volume":1142010,"rsi_14":51.27,"sma_20":10.03,"sma_60":9.44,"sma_120":8.61},{"date":"2025-10-20","open":9.99,"high":10.28,"low":9.92,"close":10.24,"volume":1087515,"rsi_14":55.35,"sma_20":10.04,"sma_60":9.48,"sma_120":8.63},{"date":"2025-10-21","open":10.26,"high":10.4,"low":10.21,"close":10.29,"volume":901279,"rsi_14":47.54,"sma_20":10.07,"sma_60":9.51,"sma_120":8.65},{"date":"2025-10-22","open":10.3,"high":10.48,"low":10.21,"close":10.43,"volume":1292602,"rsi_14":50.77,"sma_20":10.1,"sma_60":9.55,"sma_120":8.68},{"date":"2025-10-23","open":10.45,"high":10.49,"low":10.32,"close":10.42,"volume":1044850,"rsi_14":50.77,"sma_20":10.14,"sma_60":9.59,"sma_120":8.7},{"date":"2025-10-24","open":10.5,"high":10.62,"low":10.45,"close":10.55,"volume":833446,"rsi_14":50.0,"sma_20":10.18,"sma_60":9.64,"sma_120":8.72},{"date":"2025-10-27","open":10.55,"high":10.59,"low":10.23,"close":10.25,"volume":1365615,"rsi_14":47.29,"sma_20":10.2,"sma_60":9.68,"sma_120":8.75},{"date":"2025-10-28","open":10.23,"high":10.45,"low":10.13,"close":10.29,"volume":1589772,"rsi_14":45.13,"sma_20":10.22,"sma_60":9.72,"sma_120":8.77},{"date":"2025-10-29","open":10.29,"high":10.45,"low":10.14,"close":10.43,"volume":2537464,"rsi_14":53.68,"sma_20":10.22,"sma_60":9.75,"sma_120":8.8},{"date":"2025-10-30","open":10.62,"high":10.7,"low":9.99,"close":10.0,"volume":2067642,"rsi_14":50.75,"sma_20":10.2,"sma_60":9.79,"sma_120":8.82},{"date":"2025-10-31","open":10.18,"high":10.97,"low":10.06,"close":10.82,"volume":2468056,"rsi_14":70.5,"sma_20":10.22,"sma_60":9.83,"sma_120":8.85},{"date":"2025-11-03","open":10.76,"high":11.2,"low":10.68,"close":11.2,"volume":2055584,"rsi_14":74.96,"sma_20":10.25,"sma_60":9.87,"sma_120":8.88},{"date":"2025-11-04","open":10.92,"high":11.4,"low":10.92,"close":11.35,"volume":2441218,"rsi_14":75.74,"sma_20":10.3,"sma_60":9.92,"sma_120":8.91},{"date":"2025-11-05","open":11.29,"high":11.73,"low":11.14,"close":11.69,"volume":2340034,"rsi_14":77.58,"sma_20":10.36,"sma_60":9.96,"sma_120":8.95},{"date":"2025-11-06","open":11.7,"high":11.88,"low":11.6,"close":11.66,"volume":3472355,"rsi_14":76.52,"sma_20":10.43,"sma_60":10.0,"sma_120":8.98},{"date":"2025-11-07","open":11.66,"high":11.66,"low":11.29,"close":11.37,"volume":1269785,"rsi_14":67.38,"sma_20":10.5,"sma_60":10.03,"sma_120":9.01},{"date":"2025-11-10","open":11.44,"high":11.62,"low":11.38,"close":11.48,"volume":1904077,"rsi_14":67.98,"sma_20":10.59,"sma_60":10.07,"sma_120":9.05},{"date":"2025-11-11","open":11.55,"high":12.09,"low":11.46,"close":11.95,"volume":3211406,"rsi_14":70.88,"sma_20":10.7,"sma_60":10.11,"sma_120":9.08},{"date":"2025-11-12","open":12.03,"high":12.12,"low":11.85,"close":11.9,"volume":2007600,"rsi_14":70.11,"sma_20":10.81,"sma_60":10.15,"sma_120":9.12},{"date":"2025-11-13","open":11.84,"high":11.96,"low":11.49,"close":11.52,"volume":1385417,"rsi_14":62.34,"sma_20":10.89,"sma_60":10.19,"sma_120":9.16},{"date":"2025-11-14","open":11.53,"high":11.71,"low":11.44,"close":11.64,"volume":959353,"rsi_14":68.53,"sma_20":10.97,"sma_60":10.22,"sma_120":9.2},{"date":"2025-11-17","open":11.6,"high":11.91,"low":11.54,"close":11.58,"volume":1532475,"rsi_14":67.11,"sma_20":11.04,"sma_60":10.26,"sma_120":9.23},{"date":"2025-11-18","open":11.48,"high":11.71,"low":11.39,"close":11.57,"volume":1048023,"rsi_14":65.66,"sma_20":11.1,"sma_60":10.29,"sma_120":9.27},{"date":"2025-11-19","open":11.56,"high":11.62,"low":11.46,"close":11.52,"volume":1201636,"rsi_14":73.31,"sma_20":11.16,"sma_60":10.33,"sma_120":9.3},{"date":"2025-11-20","open":11.62,"high":11.75,"low":11.45,"close":11.52,"volume":1498675,"rsi_14":64.21,"sma_20":11.21,"sma_60":10.37,"sma_120":9.34},{"date":"2025-11-21","open":11.5,"high":12.05,"low":11.5,"close":11.95,"volume":2656921,"rsi_14":65.07,"sma_20":11.28,"sma_60":10.41,"sma_120":9.38},{"date":"2025-11-24","open":11.99,"high":12.27,"low":11.93,"close":12.15,"volume":2576121,"rsi_14":65.69,"sma_20":11.38,"sma_60":10.45,"sma_120":9.42},{"date":"2025-11-25","open":12.21,"high":12.5,"low":12.15,"close":12.44,"volume":1671390,"rsi_14":65.0,"sma_20":11.49,"sma_60":10.5,"sma_120":9.46},{"date":"2025-11-26","open":12.45,"high":12.57,"low":12.38,"close":12.52,"volume":1000080,"rsi_14":66.86,"sma_20":11.59,"sma_60":10.55,"sma_120":9.5},{"date":"2025-11-28","open":12.51,"high":12.68,"low":12.41,"close":12.52,"volume":1348581,"rsi_14":75.44,"sma_20":11.72,"sma_60":10.6,"sma_120":9.54},{"date":"2025-12-01","open":12.44,"high":12.55,"low":12.29,"close":12.31,"volume":1213615,"rsi_14":67.58,"sma_20":11.79,"sma_60":10.64,"sma_120":9.58},{"date":"2025-12-02","open":12.36,"high":12.37,"low":11.97,"close":12.0,"volume":2668100,"rsi_14":51.14,"sma_20":11.83,"sma_60":10.68,"sma_120":9.61},{"date":"2025-12-03","open":12.12,"high":12.3,"low":12.03,"close":12.18,"volume":1633884,"rsi_14":56.01,"sma_20":11.87,"sma_60":10.72,"sma_120":9.65},{"date":"2025-12-04","open":12.18,"high":12.22,"low":11.71,"close":11.94,"volume":2054728,"rsi_14":59.59,"sma_20":11.89,"sma_60":10.75,"sma_120":9.68},{"date":"2025-12-05","open":12.01,"high":12.21,"low":11.9,"close":12.18,"volume":2363233,"rsi_14":61.69,"sma_20":11.91,"sma_60":10.79,"sma_120":9.72},{"date":"2025-12-08","open":12.2,"high":12.25,"low":11.83,"close":11.87,"volume":1786187,"rsi_14":55.66,"sma_20":11.94,"sma_60":10.82,"sma_120":9.75},{"date":"2025-12-09","open":12.11,"high":12.24,"low":11.95,"close":11.97,"volume":1731202,"rsi_14":57.55,"sma_20":11.96,"sma_60":10.85,"sma_120":9.79},{"date":"2025-12-10","open":12.05,"high":12.27,"low":11.87,"close":12.21,"volume":1974478,"rsi_14":62.15,"sma_20":11.97,"sma_60":10.9,"sma_120":9.82},{"date":"2025-12-11","open":12.25,"high":12.43,"low":12.17,"close":12.25,"volume":2527043,"rsi_14":62.78,"sma_20":11.99,"sma_60":10.94,"sma_120":9.86},{"date":"2025-12-12","open":12.25,"high":12.27,"low":12.12,"close":12.21,"volume":1453545,"rsi_14":55.24,"sma_20":12.03,"sma_60":10.98,"sma_120":9.89},{"date":"2025-12-15","open":12.26,"high":12.53,"low":12.23,"close":12.46,"volume":1466068,"rsi_14":56.13,"sma_20":12.07,"sma_60":11.02,"sma_120":9.93},{"date":"2025-12-16","open":12.47,"high":12.52,"low":12.16,"close":12.17,"volume":1324790,"rsi_14":44.66,"sma_20":12.1,"sma_60":11.06,"sma_120":9.96},{"date":"2025-12-17","open":12.17,"high":12.41,"low":12.14,"close":12.33,"volume":3508624,"rsi_14":46.36,"sma_20":12.13,"sma_60":11.1,"sma_120":10.0},{"date":"2025-12-18","open":12.37,"high":12.71,"low":12.32,"close":12.64,"volume":3519008,"rsi_14":52.05,"sma_20":12.19,"sma_60":11.15,"sma_120":10.04},{"date":"2025-12-19","open":12.76,"high":12.82,"low":12.53,"close":12.57,"volume":2762340,"rsi_14":54.68,"sma_20":12.24,"sma_60":11.2,"sma_120":10.07},{"date":"2025-12-22","open":12.64,"high":12.84,"low":12.51,"close":12.82,"volume":1438016,"rsi_14":65.07,"sma_20":12.29,"sma_60":11.25,"sma_120":10.11},{"date":"2025-12-23","open":12.79,"high":12.97,"low":12.78,"close":12.84,"volume":2220876,"rsi_14":62.89,"sma_20":12.32,"sma_60":11.3,"sma_120":10.15},{"date":"2025-12-24","open":12.84,"high":12.97,"low":12.75,"close":12.87,"volume":813479,"rsi_14":69.79,"sma_20":12.34,"sma_60":11.35,"sma_120":10.18},{"date":"2025-12-26","open":12.9,"high":13.01,"low":12.82,"close":12.95,"volume":975709,"rsi_14":67.58,"sma_20":12.36,"sma_60":11.39,"sma_120":10.22},{"date":"2025-12-29","open":12.92,"high":12.98,"low":12.81,"close":12.91,"volume":1156004,"rsi_14":77.08,"sma_20":12.38,"sma_60":11.43,"sma_120":10.26},{"date":"2025-12-30","open":12.91,"high":12.99,"low":12.86,"close":12.88,"volume":1201133,"rsi_14":74.59,"sma_20":12.41,"sma_60":11.47,"sma_120":10.3},{"date":"2025-12-31","open":12.85,"high":12.91,"low":12.59,"close":12.6,"volume":1633200,"rsi_14":60.32,"sma_20":12.44,"sma_60":11.51,"sma_120":10.33},{"date":"2026-01-02","open":12.65,"high":12.79,"low":12.38,"close":12.66,"volume":1216197,"rsi_14":60.73,"sma_20":12.47,"sma_60":11.55,"sma_120":10.37},{"date":"2026-01-05","open":12.56,"high":12.83,"low":12.33,"close":12.71,"volume":1726447,"rsi_14":63.02,"sma_20":12.5,"sma_60":11.58,"sma_120":10.41},{"date":"2026-01-06","open":12.77,"high":13.25,"low":12.77,"close":12.99,"volume":1500437,"rsi_14":63.59,"sma_20":12.55,"sma_60":11.63,"sma_120":10.45},{"date":"2026-01-07","open":13.18,"high":13.37,"low":13.15,"close":13.26,"volume":1515336,"rsi_14":78.24,"sma_20":12.62,"sma_60":11.68,"sma_120":10.49},{"date":"2026-01-08","open":13.29,"high":13.48,"low":13.19,"close":13.2,"volume":1219977,"rsi_14":73.77,"sma_20":12.68,"sma_60":11.74,"sma_120":10.53},{"date":"2026-01-09","open":13.19,"high":13.31,"low":12.93,"close":12.96,"volume":1511878,"rsi_14":59.09,"sma_20":12.71,"sma_60":11.8,"sma_120":10.57},{"date":"2026-01-12","open":12.99,"high":13.07,"low":12.94,"close":12.98,"volume":1507479,"rsi_14":61.99,"sma_20":12.75,"sma_60":11.85,"sma_120":10.61},{"date":"2026-01-13","open":12.95,"high":13.03,"low":12.66,"close":12.97,"volume":2219055,"rsi_14":55.1,"sma_20":12.79,"sma_60":11.9,"sma_120":10.66},{"date":"2026-01-14","open":12.95,"high":13.34,"low":12.88,"close":13.25,"volume":1561831,"rsi_14":61.85,"sma_20":12.83,"sma_60":11.96,"sma_120":10.7},{"date":"2026-01-15","open":13.2,"high":13.24,"low":12.9,"close":13.19,"volume":1328412,"rsi_14":59.09,"sma_20":12.88,"sma_60":12.01,"sma_120":10.74},{"date":"2026-01-16","open":13.2,"high":13.47,"low":13.09,"close":13.41,"volume":2253664,"rsi_14":62.11,"sma_20":12.93,"sma_60":12.06,"sma_120":10.79},{"date":"2026-01-20","open":13.15,"high":13.55,"low":13.08,"close":13.33,"volume":1102807,"rsi_14":60.82,"sma_20":12.97,"sma_60":12.11,"sma_120":10.83},{"date":"2026-01-21","open":13.37,"high":13.73,"low":13.35,"close":13.71,"volume":1323719,"rsi_14":68.12,"sma_20":13.02,"sma_60":12.16,"sma_120":10.88},{"date":"2026-01-22","open":13.75,"high":13.75,"low":13.54,"close":13.58,"volume":898816,"rsi_14":72.9,"sma_20":13.06,"sma_60":12.21,"sma_120":10.92},{"date":"2026-01-23","open":13.5,"high":13.58,"low":13.3,"close":13.39,"volume":864100,"rsi_14":66.08,"sma_20":13.09,"sma_60":12.26,"sma_120":10.97},{"date":"2026-01-26","open":13.36,"high":13.65,"low":13.34,"close":13.57,"volume":1099500,"rsi_14":67.92,"sma_20":13.12,"sma_60":12.32,"sma_120":11.02},{"date":"2026-01-27","open":13.54,"high":13.99,"low":13.54,"close":13.83,"volume":2232600,"rsi_14":67.65,"sma_20":13.17,"sma_60":12.37,"sma_120":11.06},{"date":"2026-01-28","open":14.43,"high":14.66,"low":13.75,"close":13.95,"volume":9386000,"rsi_14":65.47,"sma_20":13.22,"sma_60":12.44,"sma_120":11.11},{"date":"2026-01-29","open":13.99,"high":15.0,"low":13.96,"close":14.11,"volume":33034200,"rsi_14":69.53,"sma_20":13.28,"sma_60":12.5,"sma_120":11.16},{"date":"2026-01-30","open":14.03,"high":14.03,"low":13.63,"close":13.68,"volume":4462000,"rsi_14":64.29,"sma_20":13.34,"sma_60":12.54,"sma_120":11.21},{"date":"2026-02-02","open":13.64,"high":14.29,"low":13.64,"close":14.19,"volume":2912500,"rsi_14":70.1,"sma_20":13.41,"sma_60":12.58,"sma_120":11.25},{"date":"2026-02-03","open":14.2,"high":14.41,"low":14.0,"close":14.25,"volume":2676700,"rsi_14":70.92,"sma_20":13.49,"sma_60":12.63,"sma_120":11.29},{"date":"2026-02-04","open":14.4,"high":14.61,"low":14.38,"close":14.43,"volume":2364600,"rsi_14":69.93,"sma_20":13.56,"sma_60":12.67,"sma_120":11.34},{"date":"2026-02-05","open":14.39,"high":14.78,"low":14.36,"close":14.77,"volume":1794100,"rsi_14":74.38,"sma_20":13.64,"sma_60":12.73,"sma_120":11.38},{"date":"2026-02-06","open":14.89,"high":14.98,"low":14.49,"close":14.52,"volume":3191400,"rsi_14":66.97,"sma_20":13.7,"sma_60":12.78,"sma_120":11.42},{"date":"2026-02-09","open":14.64,"high":14.69,"low":14.33,"close":14.52,"volume":1534711,"rsi_14":80.79,"sma_20":13.15,"sma_60":12.28,"sma_120":10.98},{"date":"2026-02-10","open":14.53,"high":14.8,"low":14.32,"close":14.76,"volume":1531150,"rsi_14":81.93,"sma_20":13.24,"sma_60":12.36,"sma_120":11.04},{"date":"2026-02-11","open":14.84,"high":14.93,"low":14.58,"close":14.7,"volume":1481011,"rsi_14":78.6,"sma_20":13.33,"sma_60":12.43,"sma_120":11.09},{"date":"2026-02-12","open":14.83,"high":14.83,"low":14.55,"close":14.63,"volume":1265768,"rsi_14":74.55,"sma_20":13.41,"sma_60":12.51,"sma_120":11.15},{"date":"2026-02-13","open":14.65,"high":14.99,"low":14.57,"close":14.82,"volume":1920202,"rsi_14":77.74,"sma_20":13.51,"sma_60":12.57,"sma_120":11.2},{"date":"2026-02-17","open":14.9,"high":15.42,"low":14.85,"close":15.19,"volume":2557885,"rsi_14":86.56,"sma_20":13.64,"sma_60":12.64,"sma_120":11.26},{"date":"2026-02-18","open":15.14,"high":15.2,"low":14.77,"close":14.85,"volume":1509600,"rsi_14":64.06,"sma_20":14.27,"sma_60":13.14,"sma_120":11.74},{"date":"2026-02-19","open":14.84,"high":14.9,"low":14.57,"close":14.6,"volume":2289200,"rsi_14":57.45,"sma_20":14.32,"sma_60":13.2,"sma_120":11.78},{"date":"2026-02-20","open":14.6,"high":14.66,"low":14.42,"close":14.5,"volume":1527145,"rsi_14":63.85,"sma_20":14.36,"sma_60":13.24,"sma_120":11.82},{"date":"2026-02-23","open":14.55,"high":14.65,"low":14.29,"close":14.42,"volume":1247000,"rsi_14":54.55,"sma_20":14.41,"sma_60":13.28,"sma_120":11.86},{"date":"2026-02-24","open":14.47,"high":14.72,"low":14.41,"close":14.66,"volume":992465,"rsi_14":71.83,"sma_20":13.83,"sma_60":12.74,"sma_120":11.35},{"date":"2026-02-25","open":14.68,"high":14.84,"low":14.51,"close":14.58,"volume":1524531,"rsi_14":68.12,"sma_20":13.91,"sma_60":12.79,"sma_120":11.39},{"date":"2026-02-26","open":14.58,"high":14.66,"low":14.3,"close":14.49,"volume":2008896,"rsi_14":67.57,"sma_20":13.97,"sma_60":12.84,"sma_120":11.44},{"date":"2026-02-27","open":14.23,"high":14.66,"low":13.52,"close":13.81,"volume":4067314,"rsi_14":54.81,"sma_20":14.0,"sma_60":12.88,"sma_120":11.47},{"date":"2026-03-02","open":13.87,"high":13.98,"low":13.29,"close":13.77,"volume":2103893,"rsi_14":55.34,"sma_20":14.04,"sma_60":12.91,"sma_120":11.51},{"date":"2026-03-03","open":13.42,"high":13.47,"low":13.08,"close":13.31,"volume":2776427,"rsi_14":45.24,"sma_20":14.06,"sma_60":12.93,"sma_120":11.54},{"date":"2026-03-04","open":13.42,"high":13.47,"low":13.2,"close":13.3,"volume":2259366,"rsi_14":46.57,"sma_20":14.08,"sma_60":12.96,"sma_120":11.58},{"date":"2026-03-05","open":13.11,"high":13.29,"low":13.0,"close":13.26,"volume":2417557,"rsi_14":30.19,"sma_20":14.08,"sma_60":12.99,"sma_120":11.61},{"date":"2026-03-06","open":13.08,"high":13.28,"low":12.9,"close":13.24,"volume":1550742,"rsi_14":24.32,"sma_20":14.08,"sma_60":13.02,"sma_120":11.64},{"date":"2026-03-09","open":13.22,"high":13.29,"low":12.84,"close":13.25,"volume":1493937,"rsi_14":25.09,"sma_20":14.07,"sma_60":13.05,"sma_120":11.67},{"date":"2026-03-10","open":13.21,"high":13.6,"low":13.21,"close":13.35,"volume":1763109,"rsi_14":28.23,"sma_20":14.07,"sma_60":13.08,"sma_120":11.7},{"date":"2026-03-11","open":13.17,"high":13.21,"low":12.54,"close":12.71,"volume":3766901,"rsi_14":18.88,"sma_20":14.02,"sma_60":13.1,"sma_120":11.73},{"date":"2026-03-12","open":12.4,"high":12.5,"low":11.96,"close":12.12,"volume":3107605,"rsi_14":7.47,"sma_20":13.95,"sma_60":13.1,"sma_120":11.75},{"date":"2026-03-13","open":12.26,"high":12.47,"low":11.75,"close":11.83,"volume":2888893,"rsi_14":8.41,"sma_20":13.81,"sma_60":13.09,"sma_120":11.77},{"date":"2026-03-16","open":12.05,"high":12.23,"low":11.93,"close":11.94,"volume":1976879,"rsi_14":6.96,"sma_20":13.67,"sma_60":13.09,"sma_120":11.79},{"date":"2026-03-17","open":12.08,"high":12.45,"low":12.03,"close":12.43,"volume":2563002,"rsi_14":19.89,"sma_20":13.56,"sma_60":13.08,"sma_120":11.82},{"date":"2026-03-18","open":12.35,"high":12.54,"low":12.22,"close":12.39,"volume":1958241,"rsi_14":20.17,"sma_20":13.45,"sma_60":13.08,"sma_120":11.84},{"date":"2026-03-19","open":12.23,"high":12.48,"low":12.08,"close":12.34,"volume":1417639,"rsi_14":24.57,"sma_20":13.32,"sma_60":13.08,"sma_120":11.86},{"date":"2026-03-20","open":12.34,"high":12.43,"low":11.75,"close":11.83,"volume":5614579,"rsi_14":21.13,"sma_20":13.16,"sma_60":13.08,"sma_120":11.88},{"date":"2026-03-23","open":12.14,"high":12.26,"low":11.88,"close":11.92,"volume":1608499,"rsi_14":26.76,"sma_20":13.03,"sma_60":13.08,"sma_120":11.9},{"date":"2026-03-24","open":11.77,"high":12.13,"low":11.71,"close":12.07,"volume":3890760,"rsi_14":30.35,"sma_20":12.9,"sma_60":13.08,"sma_120":11.92},{"date":"2026-03-25","open":12.23,"high":12.37,"low":12.15,"close":12.26,"volume":1792015,"rsi_14":34.76,"sma_20":12.78,"sma_60":13.08,"sma_120":11.93},{"date":"2026-03-26","open":12.14,"high":12.26,"low":12.0,"close":12.06,"volume":897612,"rsi_14":32.95,"sma_20":12.66,"sma_60":13.08,"sma_120":11.95},{"date":"2026-03-27","open":12.01,"high":12.11,"low":11.83,"close":11.85,"volume":1146096,"rsi_14":30.87,"sma_20":12.56,"sma_60":13.08,"sma_120":11.97},{"date":"2026-03-30","open":11.97,"high":11.99,"low":11.84,"close":11.95,"volume":1002540,"rsi_14":30.87,"sma_20":12.47,"sma_60":13.08,"sma_120":11.99},{"date":"2026-03-31","open":12.06,"high":12.43,"low":12.05,"close":12.43,"volume":1783356,"rsi_14":46.0,"sma_20":12.43,"sma_60":13.08,"sma_120":12.01},{"date":"2026-04-01","open":12.55,"high":12.72,"low":12.5,"close":12.71,"volume":1808844,"rsi_14":59.34,"sma_20":12.4,"sma_60":13.09,"sma_120":12.03},{"date":"2026-04-02","open":12.39,"high":12.67,"low":12.28,"close":12.48,"volume":1351364,"rsi_14":60.38,"sma_20":12.36,"sma_60":13.09,"sma_120":12.06},{"date":"2026-04-06","open":12.35,"high":12.49,"low":12.25,"close":12.35,"volume":983136,"rsi_14":56.51,"sma_20":12.31,"sma_60":13.09,"sma_120":12.08},{"date":"2026-04-07","open":12.26,"high":12.4,"low":12.01,"close":12.32,"volume":1534944,"rsi_14":47.96,"sma_20":12.27,"sma_60":13.09,"sma_120":12.1},{"date":"2026-04-08","open":12.65,"high":12.78,"low":12.56,"close":12.71,"volume":1937515,"rsi_14":55.26,"sma_20":12.23,"sma_60":13.09,"sma_120":12.12},{"date":"2026-04-09","open":12.6,"high":12.94,"low":12.52,"close":12.8,"volume":1033963,"rsi_14":57.47,"sma_20":12.24,"sma_60":13.1,"sma_120":12.15},{"date":"2026-04-10","open":12.84,"high":12.88,"low":12.4,"close":12.54,"volume":1472346,"rsi_14":62.54,"sma_20":12.26,"sma_60":13.09,"sma_120":12.17},{"date":"2026-04-13","open":12.33,"high":12.87,"low":12.3,"close":12.83,"volume":1503954,"rsi_14":65.02,"sma_20":12.31,"sma_60":13.09,"sma_120":12.2},{"date":"2026-04-14","open":12.83,"high":13.22,"low":12.82,"close":13.12,"volume":1056618,"rsi_14":66.56,"sma_20":12.37,"sma_60":13.09,"sma_120":12.22},{"date":"2026-04-15","open":13.1,"high":13.18,"low":12.9,"close":13.05,"volume":1346125,"rsi_14":62.95,"sma_20":12.4,"sma_60":13.1,"sma_120":12.24},{"date":"2026-04-16","open":13.0,"high":13.17,"low":12.86,"close":13.09,"volume":1306871,"rsi_14":67.82,"sma_20":12.44,"sma_60":13.1,"sma_120":12.27},{"date":"2026-04-17","open":13.47,"high":13.92,"low":13.34,"close":13.91,"volume":1854554,"rsi_14":79.43,"sma_20":12.51,"sma_60":13.12,"sma_120":12.3},{"date":"2026-04-20","open":13.89,"high":13.92,"low":13.1,"close":13.26,"volume":1636762,"rsi_14":66.17,"sma_20":12.59,"sma_60":13.13,"sma_120":12.32},{"date":"2026-04-21","open":13.27,"high":13.36,"low":12.96,"close":13.02,"volume":1083149,"rsi_14":57.74,"sma_20":12.64,"sma_60":13.13,"sma_120":12.34},{"date":"2026-04-22","open":13.27,"high":13.85,"low":12.73,"close":12.82,"volume":3251704,"rsi_14":51.47,"sma_20":12.68,"sma_60":13.14,"sma_120":12.36},{"date":"2026-04-23","open":12.82,"high":12.96,"low":12.48,"close":12.65,"volume":1883467,"rsi_14":52.32,"sma_20":12.7,"sma_60":13.13,"sma_120":12.38},{"date":"2026-04-24","open":12.58,"high":12.67,"low":12.35,"close":12.52,"volume":1833915,"rsi_14":52.32,"sma_20":12.72,"sma_60":13.12,"sma_120":12.4},{"date":"2026-04-27","open":12.57,"high":13.03,"low":12.52,"close":12.57,"volume":1562815,"rsi_14":53.39,"sma_20":12.76,"sma_60":13.11,"sma_120":12.42},{"date":"2026-04-28","open":12.69,"high":12.88,"low":12.52,"close":12.73,"volume":1078186,"rsi_14":50.36,"sma_20":12.8,"sma_60":13.1,"sma_120":12.45},{"date":"2026-04-29","open":12.58,"high":12.85,"low":12.55,"close":12.8,"volume":2031798,"rsi_14":50.0,"sma_20":12.81,"sma_60":13.1,"sma_120":12.47},{"date":"2026-04-30","open":12.8,"high":12.97,"low":12.72,"close":12.87,"volume":2006768,"rsi_14":55.08,"sma_20":12.82,"sma_60":13.1,"sma_120":12.5},{"date":"2026-05-01","open":12.8,"high":12.95,"low":12.38,"close":12.83,"volume":1399233,"rsi_14":50.0,"sma_20":12.84,"sma_60":13.09,"sma_120":12.52},{"date":"2026-05-04","open":12.72,"high":13.33,"low":12.65,"close":13.11,"volume":1386235,"rsi_14":49.83,"sma_20":12.88,"sma_60":13.09,"sma_120":12.55},{"date":"2026-05-05","open":13.08,"high":13.46,"low":13.08,"close":13.41,"volume":1283551,"rsi_14":55.59,"sma_20":12.93,"sma_60":13.09,"sma_120":12.57},{"date":"2026-05-06","open":13.6,"high":13.7,"low":13.45,"close":13.62,"volume":1302682,"rsi_14":57.82,"sma_20":12.98,"sma_60":13.09,"sma_120":12.6},{"date":"2026-05-07","open":13.69,"high":13.84,"low":13.51,"close":13.72,"volume":2009746,"rsi_14":46.44,"sma_20":13.02,"sma_60":13.09,"sma_120":12.63},{"date":"2026-05-08","open":13.62,"high":13.81,"low":13.12,"close":13.2,"volume":1519984,"rsi_14":48.82,"sma_20":13.06,"sma_60":13.09,"sma_120":12.65},{"date":"2026-05-11","open":13.15,"high":13.26,"low":12.74,"close":12.78,"volume":1637628,"rsi_14":45.59,"sma_20":13.05,"sma_60":13.06,"sma_120":12.67},{"date":"2026-05-12","open":12.78,"high":12.82,"low":12.54,"close":12.6,"volume":1266466,"rsi_14":45.93,"sma_20":13.03,"sma_60":13.02,"sma_120":12.69},{"date":"2026-05-13","open":12.52,"high":12.64,"low":12.34,"close":12.39,"volume":1458283,"rsi_14":45.26,"sma_20":13.0,"sma_60":12.98,"sma_120":12.71},{"date":"2026-05-14","open":12.47,"high":12.51,"low":12.19,"close":12.23,"volume":1879983,"rsi_14":44.77,"sma_20":12.95,"sma_60":12.94,"sma_120":12.73},{"date":"2026-05-15","open":12.12,"high":12.2,"low":11.88,"close":11.93,"volume":1331983,"rsi_14":39.4,"sma_20":12.85,"sma_60":12.9,"sma_120":12.73},{"date":"2026-05-18","open":12.0,"high":12.23,"low":11.87,"close":11.92,"volume":1316194,"rsi_14":35.78,"sma_20":12.79,"sma_60":12.84,"sma_120":12.74},{"date":"2026-05-19","open":11.9,"high":12.04,"low":11.76,"close":11.81,"volume":1387130,"rsi_14":32.99,"sma_20":12.73,"sma_60":12.8,"sma_120":12.74},{"date":"2026-05-20","open":11.97,"high":12.28,"low":11.83,"close":12.23,"volume":1538997,"rsi_14":40.18,"sma_20":12.7,"sma_60":12.76,"sma_120":12.75},{"date":"2026-05-21","open":12.14,"high":12.45,"low":11.95,"close":12.42,"volume":1653611,"rsi_14":43.99,"sma_20":12.68,"sma_60":12.72,"sma_120":12.76},{"date":"2026-05-22","open":12.46,"high":12.53,"low":12.34,"close":12.42,"volume":953578,"rsi_14":38.98,"sma_20":12.68,"sma_60":12.69,"sma_120":12.76},{"date":"2026-05-26","open":12.54,"high":12.81,"low":12.54,"close":12.79,"volume":2126192,"rsi_14":40.31,"sma_20":12.69,"sma_60":12.67,"sma_120":12.77},{"date":"2026-05-27","open":12.86,"high":13.06,"low":12.77,"close":12.78,"volume":1526193,"rsi_14":36.0,"sma_20":12.69,"sma_60":12.65,"sma_120":12.78},{"date":"2026-05-28","open":12.78,"high":13.03,"low":12.69,"close":12.95,"volume":2038145,"rsi_14":37.46,"sma_20":12.7,"sma_60":12.65,"sma_120":12.79},{"date":"2026-05-29","open":12.97,"high":13.21,"low":12.83,"close":13.17,"volume":2188200,"rsi_14":49.46,"sma_20":12.72,"sma_60":12.64,"sma_120":12.8},{"date":"2026-06-01","open":13.06,"high":13.15,"low":12.77,"close":12.9,"volume":1401314,"rsi_14":52.29,"sma_20":12.72,"sma_60":12.64,"sma_120":12.81},{"date":"2026-06-02","open":12.81,"high":12.83,"low":12.52,"close":12.65,"volume":2073975,"rsi_14":50.93,"sma_20":12.7,"sma_60":12.63,"sma_120":12.82},{"date":"2026-06-03","open":12.57,"high":12.89,"low":12.49,"close":12.88,"volume":1204562,"rsi_14":58.96,"sma_20":12.67,"sma_60":12.62,"sma_120":12.83},{"date":"2026-06-04","open":13.0,"high":13.69,"low":13.0,"close":13.52,"volume":1743141,"rsi_14":70.22,"sma_20":12.66,"sma_60":12.63,"sma_120":12.85},{"date":"2026-06-05","open":13.58,"high":13.88,"low":13.55,"close":13.75,"volume":1295256,"rsi_14":79.17,"sma_20":12.67,"sma_60":12.64,"sma_120":12.87},{"date":"2026-06-08","open":13.78,"high":13.96,"low":13.7,"close":13.71,"volume":1445883,"rsi_14":78.41,"sma_20":12.69,"sma_60":12.67,"sma_120":12.88},{"date":"2026-06-09","open":13.9,"high":14.74,"low":13.79,"close":14.69,"volume":2424386,"rsi_14":85.82,"sma_20":12.79,"sma_60":12.72,"sma_120":12.91},{"date":"2026-06-10","open":14.72,"high":15.64,"low":14.65,"close":15.32,"volume":3414876,"rsi_14":86.52,"sma_20":12.92,"sma_60":12.77,"sma_120":12.93},{"date":"2026-06-11","open":15.47,"high":16.34,"low":15.33,"close":16.34,"volume":3073435,"rsi_14":88.74,"sma_20":13.12,"sma_60":12.84,"sma_120":12.96},{"date":"2026-06-12","open":16.48,"high":16.61,"low":16.18,"close":16.2,"volume":2331457,"rsi_14":86.35,"sma_20":13.32,"sma_60":12.9,"sma_120":12.99},{"date":"2026-06-15","open":16.11,"high":16.36,"low":15.73,"close":16.24,"volume":2370233,"rsi_14":85.42,"sma_20":13.53,"sma_60":12.97,"sma_120":13.02},{"date":"2026-06-16","open":16.3,"high":16.34,"low":16.01,"close":16.25,"volume":1790770,"rsi_14":85.63,"sma_20":13.75,"sma_60":13.04,"sma_120":13.06},{"date":"2026-06-17","open":16.25,"high":16.55,"low":16.18,"close":16.28,"volume":1572707,"rsi_14":85.2,"sma_20":13.97,"sma_60":13.11,"sma_120":13.09},{"date":"2026-06-18","open":16.47,"high":16.61,"low":15.73,"close":16.21,"volume":2874908,"rsi_14":83.19,"sma_20":14.17,"sma_60":13.18,"sma_120":13.13},{"date":"2026-06-22","open":16.21,"high":16.4,"low":16.02,"close":16.11,"volume":1794259,"rsi_14":86.39,"sma_20":14.36,"sma_60":13.25,"sma_120":13.16},{"date":"2026-06-23","open":16.0,"high":16.73,"low":15.93,"close":16.66,"volume":1826205,"rsi_14":92.57,"sma_20":14.57,"sma_60":13.32,"sma_120":13.2},{"date":"2026-06-24","open":16.81,"high":17.4,"low":16.81,"close":17.27,"volume":2052958,"rsi_14":93.13,"sma_20":14.79,"sma_60":13.41,"sma_120":13.25},{"date":"2026-06-25","open":17.39,"high":17.77,"low":17.21,"close":17.32,"volume":2468224,"rsi_14":92.22,"sma_20":15.02,"sma_60":13.5,"sma_120":13.29},{"date":"2026-06-26","open":17.27,"high":17.86,"low":17.12,"close":17.23,"volume":8248921,"rsi_14":89.91,"sma_20":15.23,"sma_60":13.58,"sma_120":13.33},{"date":"2026-06-29","open":17.11,"high":17.43,"low":16.87,"close":17.29,"volume":2514734,"rsi_14":90.87,"sma_20":15.44,"sma_60":13.66,"sma_120":13.37},{"date":"2026-06-30","open":17.3,"high":17.49,"low":17.17,"close":17.31,"volume":2258556,"rsi_14":88.3,"sma_20":15.66,"sma_60":13.74,"sma_120":13.41},{"date":"2026-07-01","open":17.32,"high":17.46,"low":16.73,"close":16.97,"volume":1705238,"rsi_14":76.36,"sma_20":15.88,"sma_60":13.82,"sma_120":13.45},{"date":"2026-07-02","open":17.06,"high":17.33,"low":16.96,"close":17.15,"volume":1544981,"rsi_14":67.69,"sma_20":16.09,"sma_60":13.9,"sma_120":13.49},{"date":"2026-07-06","open":17.15,"high":17.36,"low":16.92,"close":16.92,"volume":1685695,"rsi_14":65.13,"sma_20":16.26,"sma_60":13.97,"sma_120":13.53},{"date":"2026-07-07","open":17.21,"high":17.42,"low":16.88,"close":17.05,"volume":1815990,"rsi_14":66.4,"sma_20":16.43,"sma_60":14.04,"sma_120":13.57},{"date":"2026-07-08","open":16.93,"high":17.03,"low":16.45,"close":16.96,"volume":1752329,"rsi_14":63.92,"sma_20":16.59,"sma_60":14.11,"sma_120":13.6},{"date":"2026-07-09","open":17.02,"high":17.18,"low":16.76,"close":17.02,"volume":1553761,"rsi_14":64.34,"sma_20":16.7,"sma_60":14.18,"sma_120":13.64},{"date":"2026-07-10","open":16.91,"high":17.16,"low":16.69,"close":17.01,"volume":1733358,"rsi_14":65.87,"sma_20":16.79,"sma_60":14.25,"sma_120":13.67},{"date":"2026-07-13","open":16.85,"high":17.34,"low":16.82,"close":17.18,"volume":3009907,"rsi_14":70.66,"sma_20":16.83,"sma_60":14.32,"sma_120":13.71},{"date":"2026-07-14","open":17.21,"high":17.26,"low":16.58,"close":16.69,"volume":1519279,"rsi_14":50.59,"sma_20":16.86,"sma_60":14.38,"sma_120":13.74},{"date":"2026-07-15","open":16.88,"high":17.3,"low":16.7,"close":17.2,"volume":1975178,"rsi_14":48.56,"sma_20":16.9,"sma_60":14.43,"sma_120":13.77},{"date":"2026-07-16","open":17.53,"high":18.08,"low":17.16,"close":18.04,"volume":2321985,"rsi_14":61.18,"sma_20":16.99,"sma_60":14.51,"sma_120":13.82},{"date":"2026-07-17","open":17.86,"high":18.39,"low":17.82,"close":17.85,"volume":2118218,"rsi_14":59.34,"sma_20":17.07,"sma_60":14.59,"sma_120":13.86},{"date":"2026-07-20","open":17.86,"high":18.15,"low":17.45,"close":17.5,"volume":1222931,"rsi_14":52.91,"sma_20":17.14,"sma_60":14.67,"sma_120":13.9},{"date":"2026-07-21","open":17.54,"high":18.18,"low":17.45,"close":18.1,"volume":2210379,"rsi_14":59.43,"sma_20":17.24,"sma_60":14.76,"sma_120":13.94},{"date":"2026-07-22","open":18.11,"high":18.2,"low":17.68,"close":17.75,"volume":1279000,"rsi_14":59.29,"sma_20":17.29,"sma_60":14.85,"sma_120":13.98},{"date":"2026-07-23","open":17.56,"high":18.04,"low":17.5,"close":17.97,"volume":2423821,"rsi_14":59.67,"sma_20":17.33,"sma_60":14.94,"sma_120":14.02},{"date":"2026-07-24","open":18.08,"high":18.19,"low":17.82,"close":17.92,"volume":1156492,"rsi_14":62.32,"sma_20":17.36,"sma_60":15.02,"sma_120":14.06},{"date":"2026-07-27","open":18.06,"high":18.19,"low":17.89,"close":18.09,"volume":1190673,"rsi_14":62.68,"sma_20":17.4,"sma_60":15.11,"sma_120":14.11},{"date":"2026-07-28","open":18.59,"high":18.81,"low":18.25,"close":18.76,"volume":1765196,"rsi_14":69.23,"sma_20":17.47,"sma_60":15.21,"sma_120":14.15},{"date":"2026-07-29","open":18.84,"high":19.26,"low":18.8,"close":19.1,"volume":1969649,"rsi_14":70.97,"sma_20":17.56,"sma_60":15.31,"sma_120":14.2},{"date":"2026-07-30","open":18.52,"high":18.64,"low":17.65,"close":18.5,"volume":2497068,"rsi_14":63.42,"sma_20":17.64,"sma_60":15.4,"sma_120":14.25},{"date":"2026-07-31","open":18.17,"high":18.43,"low":17.92,"close":18.32,"volume":2011738,"rsi_14":60.25,"sma_20":17.7,"sma_60":15.49,"sma_120":14.29},{"date":"2026-08-03","open":18.44,"high":18.95,"low":18.44,"close":18.85,"volume":2487790,"rsi_14":69.29,"sma_20":17.79,"sma_60":15.57,"sma_120":14.35},{"date":"2026-08-04","open":19.01,"high":19.15,"low":18.21,"close":18.48,"volume":2128113,"rsi_14":61.72,"sma_20":17.86,"sma_60":15.65,"sma_120":14.38},{"date":"2026-08-05","open":18.77,"high":18.99,"low":18.44,"close":18.46,"volume":1865070,"rsi_14":54.53,"sma_20":17.94,"sma_60":15.74,"sma_120":14.41},{"date":"2026-08-06","open":18.7,"high":18.81,"low":17.93,"close":18.07,"volume":1404643,"rsi_14":52.27,"sma_20":17.99,"sma_60":15.83,"sma_120":14.44},{"date":"2026-08-07","open":18.15,"high":18.21,"low":17.93,"close":18.14,"volume":1089967,"rsi_14":57.02,"sma_20":18.05,"sma_60":15.92,"sma_120":14.47},{"date":"2026-08-10","open":18.03,"high":18.2,"low":17.73,"close":17.88,"volume":1351724},{"date":"2026-08-11","open":17.83,"high":18.0,"low":17.07,"close":17.1,"volume":2253325,"rsi_14":43.01,"sma_20":18.1,"sma_60":16.09,"sma_120":14.51},{"date":"2026-08-12","open":17.1,"high":17.67,"low":16.77,"close":17.66,"volume":2929563},{"date":"2026-08-13","open":17.69,"high":17.89,"low":17.26,"close":17.27,"volume":2244114,"rsi_14":43.9,"sma_20":18.09,"sma_60":16.28,"sma_120":14.56},{"date":"2026-08-14","open":17.07,"high":18.17,"low":16.87,"close":18.15,"volume":2006514,"rsi_14":50.5,"sma_20":18.1,"sma_60":16.38,"sma_120":14.59},{"date":"2026-08-17","open":18.01,"high":18.44,"low":17.92,"close":18.42,"volume":1624276,"rsi_14":46.99,"sma_20":18.15,"sma_60":16.49,"sma_120":14.62},{"date":"2026-08-18","open":18.45,"high":18.76,"low":18.02,"close":18.19,"volume":2026546,"rsi_14":41.77,"sma_20":18.15,"sma_60":16.58,"sma_120":14.65},{"date":"2026-08-19","open":18.51,"high":18.58,"low":17.95,"close":18.11,"volume":1469872,"rsi_14":46.11,"sma_20":18.17,"sma_60":16.68,"sma_120":14.68},{"date":"2026-08-20","open":17.87,"high":18.02,"low":17.73,"close":17.9,"volume":1249784,"rsi_14":45.83,"sma_20":18.17,"sma_60":16.76,"sma_120":14.72},{"date":"2026-08-21","open":17.99,"high":18.12,"low":17.77,"close":17.91,"volume":1365526,"rsi_14":39.6,"sma_20":18.17,"sma_60":16.85,"sma_120":14.75},{"date":"2026-08-24","open":17.81,"high":17.92,"low":17.61,"close":17.78,"volume":1788137,"rsi_14":41.82,"sma_20":18.15,"sma_60":16.93,"sma_120":14.79},{"date":"2026-08-25","open":17.78,"high":17.96,"low":17.61,"close":17.92,"volume":1141355,"rsi_14":43.86,"sma_20":18.11,"sma_60":17.01,"sma_120":14.83},{"date":"2026-08-26","open":18.0,"high":18.12,"low":17.85,"close":17.99,"volume":1205166},{"date":"2026-08-27","open":17.82,"high":18.11,"low":17.6,"close":18.01,"volume":1100940,"rsi_14":48.39,"sma_20":18.03,"sma_60":17.18,"sma_120":14.91},{"date":"2026-08-28","open":18.04,"high":18.1,"low":17.47,"close":17.54,"volume":1151922,"rsi_14":45.99,"sma_20":17.99,"sma_60":17.26,"sma_120":14.94},{"date":"2026-08-31","open":17.46,"high":17.61,"low":17.18,"close":17.47,"volume":1741995},{"date":"2026-09-01","open":17.57,"high":17.99,"low":17.4,"close":17.68,"volume":1364822,"rsi_14":50.31,"sma_20":17.88,"sma_60":17.39,"sma_120":15.02},{"date":"2026-09-02","open":17.9,"high":18.32,"low":17.61,"close":18.06,"volume":2607677,"rsi_14":62.46,"sma_20":17.86,"sma_60":17.46,"sma_120":15.07},{"date":"2026-09-03","open":18.25,"high":18.26,"low":17.73,"close":17.87,"volume":2753407,"rsi_14":44.35,"sma_20":17.85,"sma_60":17.52,"sma_120":15.12},{"date":"2026-09-04","open":17.57,"high":17.7,"low":17.37,"close":17.44,"volume":1440974,"rsi_14":31.44,"sma_20":17.82,"sma_60":17.55,"sma_120":15.16},{"date":"2026-09-08","open":17.27,"high":17.39,"low":16.98,"close":17.05,"volume":2040125,"rsi_14":29.64,"sma_20":17.78,"sma_60":17.56,"sma_120":15.2},{"date":"2026-09-09","open":17.27,"high":17.36,"low":17.08,"close":17.25,"volume":1472382,"rsi_14":35.27,"sma_20":17.78,"sma_60":17.58,"sma_120":15.24},{"date":"2026-09-10","open":17.22,"high":17.31,"low":16.82,"close":16.87,"volume":1036034,"rsi_14":33.33,"sma_20":17.74,"sma_60":17.59,"sma_120":15.28},{"date":"2026-09-11","open":17.0,"high":17.11,"low":16.73,"close":17.01,"volume":1157718,"rsi_14":36.02,"sma_20":17.73,"sma_60":17.6,"sma_120":15.32},{"date":"2026-09-14","open":17.11,"high":17.3,"low":16.98,"close":17.22,"volume":1596898,"rsi_14":41.52,"sma_20":17.68,"sma_60":17.62,"sma_120":15.37},{"date":"2026-09-15","open":17.22,"high":17.25,"low":16.58,"close":16.65,"volume":1793471},{"date":"2026-09-16","open":16.65,"high":18.3,"low":16.56,"close":18.08,"volume":5124041,"rsi_14":50.88,"sma_20":17.59,"sma_60":17.66,"sma_120":15.45},{"date":"2026-09-17","open":18.56,"high":19.18,"low":18.12,"close":18.28,"volume":2816756,"rsi_14":52.56,"sma_20":17.6,"sma_60":17.69,"sma_120":15.51},{"date":"2026-09-18","open":18.12,"high":18.81,"low":18.06,"close":18.71,"volume":6619091,"rsi_14":61.19,"sma_20":17.64,"sma_60":17.71,"sma_120":15.56},{"date":"2026-09-21","open":18.96,"high":21.18,"low":18.77,"close":20.16,"volume":5908094,"rsi_14":70.35,"sma_20":17.75,"sma_60":17.76,"sma_120":15.63},{"date":"2026-09-22","open":20.0,"high":20.01,"low":19.14,"close":19.5,"volume":2481387},{"date":"2026-09-23","open":19.7,"high":20.17,"low":18.73,"close":19.33,"volume":3575238,"rsi_14":59.27,"sma_20":17.91,"sma_60":17.83,"sma_120":15.74},{"date":"2026-09-24","open":19.29,"high":19.86,"low":19.19,"close":19.8,"volume":1705005,"rsi_14":63.56,"sma_20":18.0,"sma_60":17.87,"sma_120":15.81},{"date":"2026-09-25","open":20.0,"high":20.0,"low":19.33,"close":19.77,"volume":2885071,"rsi_14":67.28,"sma_20":18.09,"sma_60":17.92,"sma_120":15.87},{"date":"2026-09-28","open":19.55,"high":20.62,"low":19.43,"close":20.5,"volume":2989109,"rsi_14":74.36,"sma_20":18.24,"sma_60":17.97,"sma_120":15.94},{"date":"2026-09-29","open":20.43,"high":20.78,"low":20.06,"close":20.2,"volume":2847545},{"date":"2026-09-30","open":20.29,"high":20.5,"low":19.98,"close":20.14,"volume":4104924,"rsi_14":73.83,"sma_20":18.49,"sma_60":18.08,"sma_120":16.06},{"date":"2026-10-01","open":20.13,"high":20.26,"low":19.61,"close":20.07,"volume":3936370,"rsi_14":72.53,"sma_20":18.6,"sma_60":18.13,"sma_120":16.12},{"date":"2026-10-02","open":20.19,"high":20.54,"low":20.0,"close":20.3,"volume":2815676,"rsi_14":72.61,"sma_20":18.72,"sma_60":18.19,"sma_120":16.18},{"date":"2026-10-05","open":20.43,"high":20.59,"low":20.23,"close":20.35,"volume":3909039,"rsi_14":79.41,"sma_20":18.86,"sma_60":18.24,"sma_120":16.24},{"date":"2026-10-06","open":20.53,"high":20.6,"low":20.0,"close":20.3,"volume":3591562},{"date":"2026-10-07","open":20.24,"high":20.53,"low":19.53,"close":19.65,"volume":4663518,"rsi_14":62.78,"sma_20":19.14,"sma_60":18.34,"sma_120":16.36},{"date":"2026-10-08","open":19.65,"high":19.71,"low":18.97,"close":19.65,"volume":3241916,"rsi_14":59.53,"sma_20":19.28,"sma_60":18.38,"sma_120":16.41},{"date":"2026-10-09","open":19.59,"high":19.93,"low":19.53,"close":19.91,"volume":2087311,"rsi_14":46.66,"sma_20":19.43,"sma_60":18.42,"sma_120":16.46},{"date":"2026-10-12","open":20.04,"high":20.28,"low":19.86,"close":20.03,"volume":4588204,"rsi_14":58.28,"sma_20":19.57,"sma_60":18.45,"sma_120":16.52},{"date":"2026-10-13","open":20.05,"high":20.15,"low":19.45,"close":19.57,"volume":5001278,"rsi_14":53.44,"sma_20":19.71,"sma_60":18.49,"sma_120":16.58},{"date":"2026-10-14","open":19.49,"high":19.93,"low":18.86,"close":18.9,"volume":3963917,"rsi_14":37.72,"sma_20":19.76,"sma_60":18.5,"sma_120":16.63},{"date":"2026-10-15","open":18.96,"high":19.78,"low":18.79,"close":19.25,"volume":4449515,"rsi_14":43.5,"sma_20":19.8,"sma_60":18.53,"sma_120":16.69},{"date":"2026-10-16","open":19.28,"high":19.39,"low":18.94,"close":19.18,"volume":2429165,"rsi_14":30.24,"sma_20":19.83,"sma_60":18.55,"sma_120":16.74},{"date":"2026-10-19","open":19.1,"high":19.45,"low":18.95,"close":19.36,"volume":2098715,"rsi_14":36.96,"sma_20":19.79,"sma_60":18.57,"sma_120":16.8},{"date":"2026-10-20","open":19.51,"high":19.91,"low":19.31,"close":19.84,"volume":6819433,"rsi_14":45.88,"sma_20":19.8,"sma_60":18.6,"sma_120":16.85},{"date":"2026-10-21","open":19.9,"high":20.3,"low":19.73,"close":20.2,"volume":4660217,"rsi_14":51.65,"sma_20":19.85,"sma_60":18.62,"sma_120":16.92},{"date":"2026-10-22","open":20.32,"high":20.58,"low":20.2,"close":20.48,"volume":6036678,"rsi_14":52.26,"sma_20":19.88,"sma_60":18.65,"sma_120":16.98},{"date":"2026-10-23","open":20.48,"high":20.49,"low":19.93,"close":20.38,"volume":4925066,"rsi_14":50.37,"sma_20":19.91,"sma_60":18.68,"sma_120":17.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":337.45,"pbr":null,"ttm_eps":null,"close":7.92},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.34,"pbr":null,"ttm_eps":null,"close":8.38},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.93,"pbr":null,"ttm_eps":null,"close":8.09},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.35,"pbr":null,"ttm_eps":null,"close":10.01},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.0,"pbr":null,"ttm_eps":null,"close":12.6},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.81,"pbr":null,"ttm_eps":null,"close":12.43},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.82,"pbr":107.64,"ttm_eps":null,"close":17.31}],"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":"Amneal Pharmaceuticals, Inc. Class A Common Stock","phase":"above-fold","symbol_resolved":true}