{"status":"ok","report":{"price_analysis":{"current":6.62,"change_1d":-1.6,"change_7d":5.8,"change_30d":33.5,"high_30d":6.7824,"low_30d":4.68,"position_in_range":92.0,"support":4.89,"resistance":6.57},"summary":"ANGI Homeservices Inc(ANGI)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 2.68억. 현재가 $6.62, 전일 대비 -1.6%, 30일 +33.5%. ROE -33.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -33.5%로 적자 상태입니다. 시가총액 2.68억. 매출 9.93억, 영업이익 -1.88억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.28,"roe":-33.55,"eps":null,"revenue":992553999.0,"operating_income":-187771000.0,"net_income":-221816000.0,"market_cap":267765760,"profit_margin":-22.35,"roa":-17.4,"operating_margin":-18.92,"gross_margin":95.29,"debt_ratio":0.5794946373386657,"total_assets":1325476000.0,"total_equity":687625000.0,"total_debt":398475000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.8로 중립 구간입니다. MACD(0.30)가 시그널선(0.30)을 상회합니다(골든크로스). 현재가가 SMA20(6)과 SMA60(5) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6~7 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.75609756097562,"macd":0.3046292658919816,"macd_signal":0.2965491266138229,"sma_20":6.1857500000000005,"sma_60":5.36975,"bb_upper":6.79497307080412,"bb_lower":5.576526929195881,"atr_14":0.36945714285714304},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 0.28x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"D","percentile":36,"summary":"매출 +4.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.1,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-70.9,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -33.5%","metrics":[{"name":"ROE","value":-33.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-18.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-22.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-17.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.8,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":33.5,"unit":"%","percentile":81,"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":41,"summary":"유동비율 1.2x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.2,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.3,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-39.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.28x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +4.1%"},"profitability":{"grade":"C","reason":"ROE -33.5%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-17.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-33.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-17.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.58,"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":0.69,"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":95.29,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-18.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-22.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.28,"per_5y_high":17.87,"per_5y_low":1.61,"per_5y_avg":9.58,"per_percentile":null,"pbr_5y_high":0.78,"pbr_5y_low":0.07,"pbr_5y_avg":0.43,"pbr_percentile":33.3,"per_5y_median":10.37,"pbr_5y_median":0.41,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.09},{"quarter":"2024-Q3","per":3.22,"pbr":0.11},{"quarter":"2024-Q4","per":1.61,"pbr":0.07},{"quarter":"2025-Q1","per":11.5,"pbr":0.7},{"quarter":"2025-Q2","per":10.11,"pbr":0.72},{"quarter":"2025-Q3","per":17.87,"pbr":0.78},{"quarter":"2025-Q4","per":11.65,"pbr":0.66},{"quarter":"2026-Q1","per":10.07,"pbr":0.36},{"quarter":"2026-Q2","per":10.63,"pbr":0.41},{"quarter":"현재","per":null,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2.58,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5.95,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":3.22,"eps":0.8023,"close":2.58,"source":"reported"},{"date":"2024-10","per":2.97,"eps":0.8023,"close":2.38,"source":"reported"},{"date":"2024-11","per":2.32,"eps":0.8023,"close":1.86,"source":"reported"},{"date":"2024-12","per":1.61,"eps":1.0341,"close":1.66,"source":"reported"},{"date":"2025-01","per":1.74,"eps":1.0341,"close":1.8,"source":"reported"},{"date":"2025-02","per":1.62,"eps":1.0341,"close":1.68,"source":"reported"},{"date":"2025-03","per":11.5,"eps":1.3398,"close":15.41,"source":"reported"},{"date":"2025-04","per":8.55,"eps":1.3398,"close":11.46,"source":"reported"},{"date":"2025-05","per":11.68,"eps":1.3398,"close":15.65,"source":"reported"},{"date":"2025-06","per":10.11,"eps":1.51,"close":15.26,"source":"reported"},{"date":"2025-07","per":10.74,"eps":1.51,"close":16.22,"source":"reported"},{"date":"2025-08","per":11.74,"eps":1.51,"close":17.72,"source":"reported"},{"date":"2025-09","per":17.87,"eps":0.91,"close":16.26,"source":"reported"},{"date":"2025-10","per":14.58,"eps":0.91,"close":13.27,"source":"reported"},{"date":"2025-11","per":12.55,"eps":0.91,"close":11.42,"source":"reported"},{"date":"2025-12","per":11.65,"eps":1.11,"close":12.93,"source":"reported"},{"date":"2026-01","per":11.69,"eps":1.11,"close":12.98,"source":"reported"},{"date":"2026-02","per":7.01,"eps":1.11,"close":7.78,"source":"reported"},{"date":"2026-03","per":10.07,"eps":0.68,"close":6.85,"source":"reported"},{"date":"2026-04","per":10.79,"eps":0.68,"close":7.34,"source":"reported"},{"date":"2026-05","per":8.62,"eps":0.68,"close":5.86,"source":"reported"},{"date":"2026-06","per":10.63,"eps":0.56,"close":5.95,"source":"reported"},{"date":"2026-07","per":10.13,"eps":0.56,"close":5.67,"source":"reported"},{"date":"2026-08","per":8.3,"eps":0.56,"close":4.65,"source":"reported"},{"date":"2026-09","per":10.29,"eps":0.56,"close":5.76,"source":"reported"},{"date":"2026-10","per":11.82,"eps":0.56,"close":6.62,"source":"reported"}],"trailing_per_history_meta":{"avg":8.99,"std":4.21,"upper_1sd":13.2,"lower_1sd":4.78,"current":11.82,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-33.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:50.920836+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.3354546446100709,"dividend_yield":null,"eps":0.11,"revenue":248003000.0,"operating_income":-233749000.0,"net_income":-230667000.0,"market_cap":null,"profit_margin":-0.9300976197868575,"operating_margin":-0.9425248888118289,"roa":-0.17402578394478663,"gross_margin":0.9529481498207683,"total_equity":687625000.0,"total_assets":1325476000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.74,"pbr":0.328,"roe":-0.009814982442791487,"dividend_yield":null,"eps":-0.16,"revenue":238150000.0,"operating_income":5459000.0,"net_income":-8978000.0,"market_cap":314136000.0,"profit_margin":-0.037698929246273355,"operating_margin":0.022922527818601723,"roa":-0.005524022236373761,"gross_margin":0.8975981524249422,"total_equity":914724000.0,"total_assets":1625265000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007789804672588816,"dividend_yield":null,"eps":0.31,"revenue":240768000.0,"operating_income":18737000.0,"net_income":7224000.0,"market_cap":null,"profit_margin":0.030003987240829345,"operating_margin":0.07782180356193515,"roa":0.0042990583015149065,"gross_margin":0.7676684609250398,"total_equity":927366000.0,"total_assets":1680368000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010668262798394479,"dividend_yield":null,"eps":0.3,"revenue":265632999.0,"operating_income":21782000.0,"net_income":10605000.0,"market_cap":null,"profit_margin":0.03992350363066149,"operating_margin":0.08200035418039307,"roa":0.006069048083685907,"gross_margin":0.9530931810170167,"total_equity":994070000.0,"total_assets":1747391000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010872818850875652,"dividend_yield":null,"eps":0.23,"revenue":278221000.0,"operating_income":17673000.0,"net_income":10897000.0,"market_cap":null,"profit_margin":0.0391667056045374,"operating_margin":0.0635214451820675,"roa":0.006091827436423504,"gross_margin":0.9527641694911599,"total_equity":1002224000.0,"total_assets":1788790000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.014399832227560437,"dividend_yield":null,"eps":0.27,"revenue":245913000.0,"operating_income":20003000.0,"net_income":15106000.0,"market_cap":null,"profit_margin":0.061428228682501536,"operating_margin":0.08134177534331247,"roa":0.008366499883137066,"gross_margin":0.9470747784785676,"total_equity":1049040000.0,"total_assets":1805534000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0012100101524179974,"dividend_yield":null,"eps":0.11,"revenue":267869000.0,"operating_income":2165000.0,"net_income":-1286000.0,"market_cap":null,"profit_margin":-0.004800854148856344,"operating_margin":0.008082308889793145,"roa":-0.0007024501088360686,"gross_margin":0.9396010736591394,"total_equity":1062801000.0,"total_assets":1830735000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.034037524006500224,"dividend_yield":null,"eps":0.9,"revenue":296719000.0,"operating_income":7817000.0,"net_income":36403200.0,"market_cap":null,"profit_margin":0.12268577340851108,"operating_margin":0.02634479086273545,"roa":0.01961371912929208,"gross_margin":0.9502896680023861,"total_equity":1069502000.0,"total_assets":1856007000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.003616062627127202,"dividend_yield":null,"eps":0.05984669060534291,"revenue":315134000.0,"operating_income":9187000.0,"net_income":3760000.0,"market_cap":null,"profit_margin":0.01193143234306676,"operating_margin":0.029152677908445297,"roa":0.002029727957073413,"gross_margin":0.9550921195427977,"total_equity":1039805000.0,"total_assets":1852465000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.001569742373612159,"dividend_yield":null,"eps":-0.035749792278080485,"revenue":305390000.0,"operating_income":2716000.0,"net_income":-1631000.0,"market_cap":null,"profit_margin":-0.005340711876616785,"operating_margin":0.008893545957627952,"roa":-0.0008888404474175398,"gross_margin":0.9590785552899571,"total_equity":1039024000.0,"total_assets":1834975000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.005339331473807298,"dividend_yield":null,"eps":-0.12180355345756791,"revenue":300433000.0,"operating_income":7627000.0,"net_income":-5557000.0,"market_cap":null,"profit_margin":-0.018496636521287607,"operating_margin":0.025386691874727477,"roa":-0.002993726481038026,"gross_margin":0.863011054045328,"total_equity":1040767000.0,"total_assets":1856215000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.005141634955437884,"dividend_yield":null,"eps":-0.11739784637731396,"revenue":351231000.0,"operating_income":-7862000.0,"net_income":-5356000.0,"market_cap":null,"profit_margin":-0.01524922344553869,"operating_margin":-0.022384128963559596,"roa":-0.0028104288107782776,"gross_margin":0.96109967514257,"total_equity":1041692000.0,"total_assets":1905759000.0}],"current_price":6.62,"change_pct":-1.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7.94},{"date":"2016-10-25","close":7.81},{"date":"2016-10-26","close":7.56},{"date":"2016-10-27","close":7.6},{"date":"2016-10-28","close":7.83},{"date":"2016-10-31","close":7.7},{"date":"2016-11-01","close":7.57},{"date":"2016-11-02","close":7.59},{"date":"2016-11-03","close":7.54},{"date":"2016-11-04","close":7.79},{"date":"2016-11-07","close":7.53},{"date":"2016-11-08","close":7.5},{"date":"2016-11-09","close":7.71},{"date":"2016-11-10","close":7.72},{"date":"2016-11-11","close":8.22},{"date":"2016-11-14","close":8.56},{"date":"2016-11-15","close":8.67},{"date":"2016-11-16","close":8.58},{"date":"2016-11-17","close":8.6},{"date":"2016-11-18","close":8.83},{"date":"2016-11-21","close":8.92},{"date":"2016-11-22","close":8.98},{"date":"2016-11-23","close":8.89},{"date":"2016-11-25","close":8.66},{"date":"2016-11-28","close":8.735},{"date":"2016-11-29","close":8.75},{"date":"2016-11-30","close":8.59},{"date":"2016-12-01","close":8.155},{"date":"2016-12-02","close":8.23},{"date":"2016-12-05","close":8.42},{"date":"2016-12-06","close":8.76},{"date":"2016-12-07","close":8.98},{"date":"2016-12-08","close":9.35},{"date":"2016-12-09","close":9.17},{"date":"2016-12-12","close":8.98},{"date":"2016-12-13","close":9.07},{"date":"2016-12-14","close":8.96},{"date":"2016-12-15","close":9.04},{"date":"2016-12-16","close":9.07},{"date":"2016-12-19","close":9.16},{"date":"2016-12-20","close":8.84},{"date":"2016-12-21","close":8.545},{"date":"2016-12-22","close":8.27},{"date":"2016-12-23","close":8.27},{"date":"2016-12-27","close":8.62},{"date":"2016-12-28","close":8.33},{"date":"2016-12-29","close":8.18},{"date":"2016-12-30","close":8.23},{"date":"2017-01-03","close":8.13},{"date":"2017-01-04","close":8.17},{"date":"2017-01-05","close":8.14},{"date":"2017-01-06","close":8.01},{"date":"2017-01-09","close":8.07},{"date":"2017-01-10","close":8.32},{"date":"2017-01-11","close":8.18},{"date":"2017-01-12","close":7.84},{"date":"2017-01-13","close":7.91},{"date":"2017-01-17","close":7.43},{"date":"2017-01-18","close":7.52},{"date":"2017-01-19","close":7.38},{"date":"2017-01-20","close":7.34},{"date":"2017-01-23","close":7.25},{"date":"2017-01-24","close":7.23},{"date":"2017-01-25","close":7.15},{"date":"2017-01-26","close":7.02},{"date":"2017-01-27","close":6.98},{"date":"2017-01-30","close":6.54},{"date":"2017-01-31","close":6.27},{"date":"2017-02-01","close":6.55},{"date":"2017-02-02","close":6.43},{"date":"2017-02-03","close":6.42},{"date":"2017-02-06","close":6.33},{"date":"2017-02-07","close":6.26},{"date":"2017-02-08","close":6.45},{"date":"2017-02-09","close":6.38},{"date":"2017-02-10","close":6.3},{"date":"2017-02-13","close":6.05},{"date":"2017-02-14","close":6.31},{"date":"2017-02-15","close":5.74},{"date":"2017-02-16","close":5.78},{"date":"2017-02-17","close":5.76},{"date":"2017-02-21","close":5.77},{"date":"2017-02-22","close":5.7},{"date":"2017-02-23","close":5.53},{"date":"2017-02-24","close":5.49},{"date":"2017-02-27","close":5.55},{"date":"2017-02-28","close":5.33},{"date":"2017-03-01","close":5.47},{"date":"2017-03-02","close":5.81},{"date":"2017-03-03","close":5.53},{"date":"2017-03-06","close":5.61},{"date":"2017-03-07","close":5.62},{"date":"2017-03-08","close":5.5},{"date":"2017-03-09","close":5.46},{"date":"2017-03-10","close":5.63},{"date":"2017-03-13","close":5.57},{"date":"2017-03-14","close":5.38},{"date":"2017-03-15","close":5.47},{"date":"2017-03-16","close":5.68},{"date":"2017-03-17","close":5.65},{"date":"2017-03-20","close":5.8},{"date":"2017-03-21","close":5.71},{"date":"2017-03-22","close":5.6},{"date":"2017-03-23","close":5.56},{"date":"2017-03-24","close":5.65},{"date":"2017-03-27","close":5.7},{"date":"2017-03-28","close":5.62},{"date":"2017-03-29","close":5.67},{"date":"2017-03-30","close":5.75},{"date":"2017-03-31","close":5.7},{"date":"2017-04-03","close":6.04},{"date":"2017-04-04","close":5.8},{"date":"2017-04-05","close":5.91},{"date":"2017-04-06","close":6.0},{"date":"2017-04-07","close":5.59},{"date":"2017-04-10","close":5.61},{"date":"2017-04-11","close":5.66},{"date":"2017-04-12","close":5.54},{"date":"2017-04-13","close":5.29},{"date":"2017-04-17","close":5.51},{"date":"2017-04-18","close":5.61},{"date":"2017-04-19","close":5.84},{"date":"2017-04-20","close":5.77},{"date":"2017-04-21","close":5.88},{"date":"2017-04-24","close":6.06},{"date":"2017-04-25","close":6.04},{"date":"2017-04-26","close":6.08},{"date":"2017-04-27","close":5.95},{"date":"2017-04-28","close":5.88},{"date":"2017-05-01","close":5.89},{"date":"2017-05-02","close":9.51},{"date":"2017-05-03","close":10.33},{"date":"2017-05-04","close":10.58},{"date":"2017-05-05","close":10.71},{"date":"2017-05-08","close":10.85},{"date":"2017-05-09","close":11.12},{"date":"2017-05-10","close":11.74},{"date":"2017-05-11","close":11.73},{"date":"2017-05-12","close":11.63},{"date":"2017-05-15","close":11.45},{"date":"2017-05-16","close":11.71},{"date":"2017-05-17","close":11.45},{"date":"2017-05-18","close":11.46},{"date":"2017-05-19","close":11.24},{"date":"2017-05-22","close":11.41},{"date":"2017-05-23","close":11.39},{"date":"2017-05-24","close":11.81},{"date":"2017-05-25","close":11.98},{"date":"2017-05-26","close":11.83},{"date":"2017-05-30","close":11.71},{"date":"2017-05-31","close":12.04},{"date":"2017-06-01","close":12.31},{"date":"2017-06-02","close":12.36},{"date":"2017-06-05","close":12.01},{"date":"2017-06-06","close":11.97},{"date":"2017-06-07","close":11.94},{"date":"2017-06-08","close":12.02},{"date":"2017-06-09","close":11.46},{"date":"2017-06-12","close":11.57},{"date":"2017-06-13","close":11.56},{"date":"2017-06-14","close":11.7},{"date":"2017-06-15","close":11.82},{"date":"2017-06-16","close":12.2},{"date":"2017-06-19","close":12.25},{"date":"2017-06-20","close":12.18},{"date":"2017-06-21","close":12.51},{"date":"2017-06-22","close":12.5},{"date":"2017-06-23","close":12.45},{"date":"2017-06-26","close":12.51},{"date":"2017-06-27","close":12.16},{"date":"2017-06-28","close":12.81},{"date":"2017-06-29","close":12.65},{"date":"2017-06-30","close":12.79},{"date":"2017-07-03","close":12.91},{"date":"2017-07-05","close":12.9},{"date":"2017-07-06","close":12.67},{"date":"2017-07-07","close":12.77},{"date":"2017-07-10","close":12.73},{"date":"2017-07-11","close":12.81},{"date":"2017-07-12","close":12.67},{"date":"2017-07-13","close":12.64},{"date":"2017-07-14","close":12.48},{"date":"2017-07-17","close":12.67},{"date":"2017-07-18","close":12.76},{"date":"2017-07-19","close":12.59},{"date":"2017-07-20","close":12.56},{"date":"2017-07-21","close":12.52},{"date":"2017-07-24","close":12.6},{"date":"2017-07-25","close":12.55},{"date":"2017-07-26","close":12.48},{"date":"2017-07-27","close":12.58},{"date":"2017-07-28","close":12.49},{"date":"2017-07-31","close":11.98},{"date":"2017-08-01","close":11.88},{"date":"2017-08-02","close":11.55},{"date":"2017-08-03","close":12.59},{"date":"2017-08-04","close":12.14},{"date":"2017-08-07","close":11.92},{"date":"2017-08-08","close":11.75},{"date":"2017-08-09","close":11.99},{"date":"2017-08-10","close":11.58},{"date":"2017-08-11","close":11.73},{"date":"2017-08-14","close":11.46},{"date":"2017-08-15","close":11.5},{"date":"2017-08-16","close":11.62},{"date":"2017-08-17","close":11.8},{"date":"2017-08-18","close":12.02},{"date":"2017-08-21","close":12.21},{"date":"2017-08-22","close":12.2},{"date":"2017-08-23","close":12.32},{"date":"2017-08-24","close":12.3},{"date":"2017-08-25","close":12.17},{"date":"2017-08-28","close":11.87},{"date":"2017-08-29","close":11.89},{"date":"2017-08-30","close":11.6},{"date":"2017-08-31","close":12.16},{"date":"2017-09-01","close":11.97},{"date":"2017-09-05","close":11.79},{"date":"2017-09-06","close":12.03},{"date":"2017-09-07","close":11.96},{"date":"2017-09-08","close":12.13},{"date":"2017-09-11","close":12.54},{"date":"2017-09-12","close":12.56},{"date":"2017-09-13","close":12.34},{"date":"2017-09-14","close":12.1},{"date":"2017-09-15","close":11.68},{"date":"2017-09-18","close":11.59},{"date":"2017-09-19","close":11.43},{"date":"2017-09-20","close":11.9},{"date":"2017-09-21","close":12.2},{"date":"2017-09-22","close":12.63},{"date":"2017-09-25","close":12.37},{"date":"2017-09-26","close":12.4},{"date":"2017-09-27","close":12.52},{"date":"2017-09-28","close":12.8},{"date":"2017-09-29","close":12.46},{"date":"2017-10-02","close":12.76},{"date":"2017-10-03","close":12.57},{"date":"2017-10-04","close":11.81},{"date":"2017-10-05","close":11.66},{"date":"2017-10-06","close":11.7},{"date":"2017-10-09","close":11.55},{"date":"2017-10-10","close":11.55},{"date":"2017-10-11","close":11.93},{"date":"2017-10-12","close":11.93},{"date":"2017-10-13","close":11.93},{"date":"2017-10-16","close":11.85},{"date":"2017-10-17","close":11.81},{"date":"2017-10-18","close":12.04},{"date":"2017-10-19","close":12.08},{"date":"2017-10-20","close":12.04},{"date":"2017-10-23","close":11.99},{"date":"2017-10-24","close":11.87},{"date":"2017-10-25","close":11.91},{"date":"2017-10-26","close":11.91},{"date":"2017-10-27","close":12.22},{"date":"2017-10-30","close":12.24},{"date":"2017-10-31","close":12.5},{"date":"2017-11-01","close":12.37},{"date":"2017-11-02","close":12.32},{"date":"2017-11-03","close":12.13},{"date":"2017-11-06","close":12.09},{"date":"2017-11-07","close":12.22},{"date":"2017-11-08","close":11.74},{"date":"2017-11-09","close":11.32},{"date":"2017-11-10","close":11.45},{"date":"2017-11-13","close":11.57},{"date":"2017-11-14","close":11.86},{"date":"2017-11-15","close":11.73},{"date":"2017-11-16","close":11.75},{"date":"2017-11-17","close":11.86},{"date":"2017-11-20","close":11.9},{"date":"2017-11-21","close":11.87},{"date":"2017-11-22","close":11.88},{"date":"2017-11-24","close":11.98},{"date":"2017-11-27","close":11.81},{"date":"2017-11-28","close":11.93},{"date":"2017-11-29","close":11.45},{"date":"2017-11-30","close":11.58},{"date":"2017-12-01","close":11.51},{"date":"2017-12-04","close":11.09},{"date":"2017-12-05","close":11.02},{"date":"2017-12-06","close":10.85},{"date":"2017-12-07","close":11.05},{"date":"2017-12-08","close":11.04},{"date":"2017-12-11","close":10.81},{"date":"2017-12-12","close":10.55},{"date":"2017-12-13","close":10.6},{"date":"2017-12-14","close":10.54},{"date":"2017-12-15","close":10.61},{"date":"2017-12-18","close":10.75},{"date":"2017-12-19","close":10.8},{"date":"2017-12-20","close":11.02},{"date":"2017-12-21","close":11.03},{"date":"2017-12-22","close":11.08},{"date":"2017-12-26","close":10.91},{"date":"2017-12-27","close":10.81},{"date":"2017-12-28","close":10.56},{"date":"2017-12-29","close":10.46},{"date":"2018-01-02","close":11.42},{"date":"2018-01-03","close":12.03},{"date":"2018-01-04","close":12.19},{"date":"2018-01-05","close":12.76},{"date":"2018-01-08","close":12.59},{"date":"2018-01-09","close":12.78},{"date":"2018-01-10","close":12.61},{"date":"2018-01-11","close":12.76},{"date":"2018-01-12","close":12.91},{"date":"2018-01-16","close":12.8},{"date":"2018-01-17","close":13.05},{"date":"2018-01-18","close":13.11},{"date":"2018-01-19","close":13.25},{"date":"2018-01-22","close":13.31},{"date":"2018-01-23","close":13.59},{"date":"2018-01-24","close":13.55},{"date":"2018-01-25","close":13.56},{"date":"2018-01-26","close":13.65},{"date":"2018-01-29","close":13.54},{"date":"2018-01-30","close":13.59},{"date":"2018-01-31","close":13.36},{"date":"2018-02-01","close":13.41},{"date":"2018-02-02","close":13.32},{"date":"2018-02-05","close":13.06},{"date":"2018-02-06","close":13.55},{"date":"2018-02-07","close":13.61},{"date":"2018-02-08","close":13.35},{"date":"2018-02-09","close":13.31},{"date":"2018-02-12","close":13.62},{"date":"2018-02-13","close":13.89},{"date":"2018-02-14","close":14.19},{"date":"2018-02-15","close":13.84},{"date":"2018-02-16","close":14.02},{"date":"2018-02-20","close":14.6},{"date":"2018-02-21","close":15.06},{"date":"2018-02-22","close":14.97},{"date":"2018-02-23","close":14.8},{"date":"2018-02-26","close":15.02},{"date":"2018-02-27","close":14.97},{"date":"2018-02-28","close":14.79},{"date":"2018-03-01","close":14.9},{"date":"2018-03-02","close":15.06},{"date":"2018-03-05","close":15.16},{"date":"2018-03-06","close":15.31},{"date":"2018-03-07","close":15.27},{"date":"2018-03-08","close":15.19},{"date":"2018-03-09","close":15.56},{"date":"2018-03-12","close":15.65},{"date":"2018-03-13","close":15.17},{"date":"2018-03-14","close":14.95},{"date":"2018-03-15","close":15.28},{"date":"2018-03-16","close":15.02},{"date":"2018-03-19","close":14.43},{"date":"2018-03-20","close":14.43},{"date":"2018-03-21","close":14.45},{"date":"2018-03-22","close":14.08},{"date":"2018-03-23","close":14.09},{"date":"2018-03-26","close":14.17},{"date":"2018-03-27","close":13.52},{"date":"2018-03-28","close":13.53},{"date":"2018-03-29","close":13.58},{"date":"2018-04-02","close":13.3},{"date":"2018-04-03","close":13.39},{"date":"2018-04-04","close":13.51},{"date":"2018-04-05","close":13.62},{"date":"2018-04-06","close":13.32},{"date":"2018-04-09","close":13.16},{"date":"2018-04-10","close":13.49},{"date":"2018-04-11","close":13.33},{"date":"2018-04-12","close":13.71},{"date":"2018-04-13","close":13.61},{"date":"2018-04-16","close":13.44},{"date":"2018-04-17","close":13.78},{"date":"2018-04-18","close":14.19},{"date":"2018-04-19","close":14.12},{"date":"2018-04-20","close":13.91},{"date":"2018-04-23","close":13.83},{"date":"2018-04-24","close":13.65},{"date":"2018-04-25","close":13.41},{"date":"2018-04-26","close":13.53},{"date":"2018-04-27","close":13.42},{"date":"2018-04-30","close":13.36},{"date":"2018-05-01","close":13.28},{"date":"2018-05-02","close":13.43},{"date":"2018-05-03","close":13.31},{"date":"2018-05-04","close":13.25},{"date":"2018-05-07","close":13.68},{"date":"2018-05-08","close":14.06},{"date":"2018-05-09","close":14.33},{"date":"2018-05-10","close":14.18},{"date":"2018-05-11","close":14.5},{"date":"2018-05-14","close":14.3},{"date":"2018-05-15","close":14.14},{"date":"2018-05-16","close":14.16},{"date":"2018-05-17","close":14.04},{"date":"2018-05-18","close":14.13},{"date":"2018-05-21","close":14.59},{"date":"2018-05-22","close":15.06},{"date":"2018-05-23","close":15.22},{"date":"2018-05-24","close":15.14},{"date":"2018-05-25","close":15.11},{"date":"2018-05-29","close":15.23},{"date":"2018-05-30","close":15.33},{"date":"2018-05-31","close":15.06},{"date":"2018-06-01","close":15.27},{"date":"2018-06-04","close":15.5},{"date":"2018-06-05","close":15.74},{"date":"2018-06-06","close":16.06},{"date":"2018-06-07","close":15.91},{"date":"2018-06-08","close":16.02},{"date":"2018-06-11","close":15.7},{"date":"2018-06-12","close":15.95},{"date":"2018-06-13","close":15.78},{"date":"2018-06-14","close":15.86},{"date":"2018-06-15","close":16.07},{"date":"2018-06-18","close":16.33},{"date":"2018-06-19","close":16.23},{"date":"2018-06-20","close":16.19},{"date":"2018-06-21","close":15.84},{"date":"2018-06-22","close":15.21},{"date":"2018-06-25","close":15.0},{"date":"2018-06-26","close":15.0},{"date":"2018-06-27","close":14.93},{"date":"2018-06-28","close":15.08},{"date":"2018-06-29","close":15.38},{"date":"2018-07-02","close":15.66},{"date":"2018-07-03","close":15.78},{"date":"2018-07-05","close":16.13},{"date":"2018-07-06","close":16.18},{"date":"2018-07-09","close":16.44},{"date":"2018-07-10","close":16.08},{"date":"2018-07-11","close":16.18},{"date":"2018-07-12","close":16.4},{"date":"2018-07-13","close":16.37},{"date":"2018-07-16","close":16.42},{"date":"2018-07-17","close":16.45},{"date":"2018-07-18","close":16.57},{"date":"2018-07-19","close":16.52},{"date":"2018-07-20","close":16.67},{"date":"2018-07-23","close":16.87},{"date":"2018-07-24","close":16.34},{"date":"2018-07-25","close":16.98},{"date":"2018-07-26","close":16.91},{"date":"2018-07-27","close":16.2},{"date":"2018-07-30","close":15.49},{"date":"2018-07-31","close":15.71},{"date":"2018-08-01","close":15.3},{"date":"2018-08-02","close":15.82},{"date":"2018-08-03","close":16.04},{"date":"2018-08-06","close":16.36},{"date":"2018-08-07","close":16.17},{"date":"2018-08-08","close":15.96},{"date":"2018-08-09","close":18.19},{"date":"2018-08-10","close":19.66},{"date":"2018-08-13","close":19.31},{"date":"2018-08-14","close":20.13},{"date":"2018-08-15","close":19.75},{"date":"2018-08-16","close":19.46},{"date":"2018-08-17","close":19.45},{"date":"2018-08-20","close":19.54},{"date":"2018-08-21","close":20.22},{"date":"2018-08-22","close":21.08},{"date":"2018-08-23","close":21.85},{"date":"2018-08-24","close":21.99},{"date":"2018-08-27","close":22.28},{"date":"2018-08-28","close":21.92},{"date":"2018-08-29","close":21.89},{"date":"2018-08-30","close":21.45},{"date":"2018-08-31","close":21.66},{"date":"2018-09-04","close":21.31},{"date":"2018-09-05","close":20.83},{"date":"2018-09-06","close":21.34},{"date":"2018-09-07","close":21.59},{"date":"2018-09-10","close":21.56},{"date":"2018-09-11","close":22.18},{"date":"2018-09-12","close":22.48},{"date":"2018-09-13","close":23.32},{"date":"2018-09-14","close":23.26},{"date":"2018-09-17","close":22.19},{"date":"2018-09-18","close":23.24},{"date":"2018-09-19","close":22.87},{"date":"2018-09-20","close":23.11},{"date":"2018-09-21","close":22.55},{"date":"2018-09-24","close":22.42},{"date":"2018-09-25","close":22.64},{"date":"2018-09-26","close":22.98},{"date":"2018-09-27","close":22.95},{"date":"2018-09-28","close":23.48},{"date":"2018-10-01","close":22.26},{"date":"2018-10-02","close":21.99},{"date":"2018-10-03","close":22.19},{"date":"2018-10-04","close":21.59},{"date":"2018-10-05","close":21.71},{"date":"2018-10-08","close":20.78},{"date":"2018-10-09","close":19.91},{"date":"2018-10-10","close":18.97},{"date":"2018-10-11","close":18.88},{"date":"2018-10-12","close":19.21},{"date":"2018-10-15","close":18.91},{"date":"2018-10-16","close":19.68},{"date":"2018-10-17","close":19.61},{"date":"2018-10-18","close":19.36},{"date":"2018-10-19","close":19.31},{"date":"2018-10-22","close":19.23},{"date":"2018-10-23","close":19.34},{"date":"2018-10-24","close":18.58},{"date":"2018-10-25","close":19.48},{"date":"2018-10-26","close":18.62},{"date":"2018-10-29","close":18.63},{"date":"2018-10-30","close":19.16},{"date":"2018-10-31","close":19.14},{"date":"2018-11-01","close":19.51},{"date":"2018-11-02","close":19.08},{"date":"2018-11-05","close":18.68},{"date":"2018-11-06","close":19.07},{"date":"2018-11-07","close":19.08},{"date":"2018-11-08","close":17.89},{"date":"2018-11-09","close":17.96},{"date":"2018-11-12","close":17.69},{"date":"2018-11-13","close":18.3},{"date":"2018-11-14","close":17.96},{"date":"2018-11-15","close":18.5},{"date":"2018-11-16","close":18.55},{"date":"2018-11-19","close":16.84},{"date":"2018-11-20","close":17.26},{"date":"2018-11-21","close":17.72},{"date":"2018-11-23","close":17.45},{"date":"2018-11-26","close":17.6},{"date":"2018-11-27","close":17.3},{"date":"2018-11-28","close":17.53},{"date":"2018-11-29","close":17.69},{"date":"2018-11-30","close":17.53},{"date":"2018-12-03","close":17.64},{"date":"2018-12-04","close":17.02},{"date":"2018-12-06","close":16.75},{"date":"2018-12-07","close":16.27},{"date":"2018-12-10","close":16.69},{"date":"2018-12-11","close":16.62},{"date":"2018-12-12","close":17.1},{"date":"2018-12-13","close":16.79},{"date":"2018-12-14","close":16.54},{"date":"2018-12-17","close":15.64},{"date":"2018-12-18","close":15.65},{"date":"2018-12-19","close":15.95},{"date":"2018-12-20","close":15.28},{"date":"2018-12-21","close":14.05},{"date":"2018-12-24","close":14.44},{"date":"2018-12-26","close":15.71},{"date":"2018-12-27","close":16.06},{"date":"2018-12-28","close":16.09},{"date":"2018-12-31","close":16.07},{"date":"2019-01-02","close":15.78},{"date":"2019-01-03","close":14.9},{"date":"2019-01-04","close":15.8},{"date":"2019-01-07","close":15.42},{"date":"2019-01-08","close":15.41},{"date":"2019-01-09","close":15.33},{"date":"2019-01-10","close":15.28},{"date":"2019-01-11","close":15.08},{"date":"2019-01-14","close":14.88},{"date":"2019-01-15","close":16.03},{"date":"2019-01-16","close":15.92},{"date":"2019-01-17","close":16.14},{"date":"2019-01-18","close":16.5},{"date":"2019-01-22","close":15.97},{"date":"2019-01-23","close":16.08},{"date":"2019-01-24","close":16.29},{"date":"2019-01-25","close":16.38},{"date":"2019-01-28","close":16.34},{"date":"2019-01-29","close":15.89},{"date":"2019-01-30","close":16.55},{"date":"2019-01-31","close":17.0},{"date":"2019-02-01","close":16.94},{"date":"2019-02-04","close":17.25},{"date":"2019-02-05","close":16.83},{"date":"2019-02-06","close":16.63},{"date":"2019-02-07","close":17.03},{"date":"2019-02-08","close":16.72},{"date":"2019-02-11","close":17.06},{"date":"2019-02-12","close":17.25},{"date":"2019-02-13","close":17.08},{"date":"2019-02-14","close":17.11},{"date":"2019-02-15","close":16.84},{"date":"2019-02-19","close":16.53},{"date":"2019-02-20","close":16.45},{"date":"2019-02-21","close":16.22},{"date":"2019-02-22","close":16.46},{"date":"2019-02-25","close":16.46},{"date":"2019-02-26","close":16.57},{"date":"2019-02-27","close":16.61},{"date":"2019-02-28","close":16.42},{"date":"2019-03-01","close":16.38},{"date":"2019-03-04","close":16.19},{"date":"2019-03-05","close":16.38},{"date":"2019-03-06","close":16.25},{"date":"2019-03-07","close":16.05},{"date":"2019-03-08","close":16.03},{"date":"2019-03-11","close":15.98},{"date":"2019-03-12","close":16.01},{"date":"2019-03-13","close":16.1},{"date":"2019-03-14","close":15.8},{"date":"2019-03-15","close":15.87},{"date":"2019-03-18","close":15.97},{"date":"2019-03-19","close":16.38},{"date":"2019-03-20","close":16.12},{"date":"2019-03-21","close":16.55},{"date":"2019-03-22","close":16.53},{"date":"2019-03-25","close":16.03},{"date":"2019-03-26","close":15.81},{"date":"2019-03-27","close":15.5},{"date":"2019-03-28","close":15.54},{"date":"2019-03-29","close":15.44},{"date":"2019-04-01","close":15.57},{"date":"2019-04-02","close":15.56},{"date":"2019-04-03","close":15.59},{"date":"2019-04-04","close":15.23},{"date":"2019-04-05","close":15.41},{"date":"2019-04-08","close":15.53},{"date":"2019-04-09","close":15.5},{"date":"2019-04-10","close":15.62},{"date":"2019-04-11","close":15.72},{"date":"2019-04-12","close":15.76},{"date":"2019-04-15","close":15.66},{"date":"2019-04-16","close":15.5},{"date":"2019-04-17","close":16.01},{"date":"2019-04-18","close":15.83},{"date":"2019-04-22","close":16.21},{"date":"2019-04-23","close":16.84},{"date":"2019-04-24","close":16.71},{"date":"2019-04-25","close":16.19},{"date":"2019-04-26","close":16.32},{"date":"2019-04-29","close":17.08},{"date":"2019-04-30","close":17.38},{"date":"2019-05-01","close":17.97},{"date":"2019-05-02","close":17.97},{"date":"2019-05-03","close":18.49},{"date":"2019-05-06","close":18.55},{"date":"2019-05-07","close":18.31},{"date":"2019-05-08","close":18.06},{"date":"2019-05-09","close":16.5},{"date":"2019-05-10","close":16.0},{"date":"2019-05-13","close":14.98},{"date":"2019-05-14","close":15.11},{"date":"2019-05-15","close":15.43},{"date":"2019-05-16","close":15.61},{"date":"2019-05-17","close":15.19},{"date":"2019-05-20","close":14.6},{"date":"2019-05-21","close":14.9},{"date":"2019-05-22","close":14.61},{"date":"2019-05-23","close":14.31},{"date":"2019-05-24","close":14.43},{"date":"2019-05-28","close":14.47},{"date":"2019-05-29","close":14.16},{"date":"2019-05-30","close":14.19},{"date":"2019-05-31","close":14.42},{"date":"2019-06-03","close":14.07},{"date":"2019-06-04","close":14.89},{"date":"2019-06-05","close":14.6},{"date":"2019-06-06","close":14.55},{"date":"2019-06-07","close":14.69},{"date":"2019-06-10","close":15.17},{"date":"2019-06-11","close":15.03},{"date":"2019-06-12","close":14.72},{"date":"2019-06-13","close":15.1},{"date":"2019-06-14","close":14.52},{"date":"2019-06-17","close":14.61},{"date":"2019-06-18","close":14.6},{"date":"2019-06-19","close":14.6},{"date":"2019-06-20","close":14.9},{"date":"2019-06-21","close":14.6},{"date":"2019-06-24","close":14.38},{"date":"2019-06-25","close":13.65},{"date":"2019-06-26","close":13.17},{"date":"2019-06-27","close":12.96},{"date":"2019-06-28","close":13.01},{"date":"2019-07-01","close":12.84},{"date":"2019-07-02","close":13.0},{"date":"2019-07-03","close":13.01},{"date":"2019-07-05","close":12.93},{"date":"2019-07-08","close":13.09},{"date":"2019-07-09","close":13.5},{"date":"2019-07-10","close":13.91},{"date":"2019-07-11","close":13.79},{"date":"2019-07-12","close":13.82},{"date":"2019-07-15","close":13.93},{"date":"2019-07-16","close":13.53},{"date":"2019-07-17","close":13.17},{"date":"2019-07-18","close":13.09},{"date":"2019-07-19","close":13.09},{"date":"2019-07-22","close":13.4},{"date":"2019-07-23","close":13.67},{"date":"2019-07-24","close":14.07},{"date":"2019-07-25","close":13.82},{"date":"2019-07-26","close":13.96},{"date":"2019-07-29","close":13.81},{"date":"2019-07-30","close":13.84},{"date":"2019-07-31","close":13.85},{"date":"2019-08-01","close":13.67},{"date":"2019-08-02","close":13.4},{"date":"2019-08-05","close":13.02},{"date":"2019-08-06","close":13.0},{"date":"2019-08-07","close":12.6},{"date":"2019-08-08","close":9.41},{"date":"2019-08-09","close":8.9},{"date":"2019-08-12","close":9.01},{"date":"2019-08-13","close":8.97},{"date":"2019-08-14","close":8.53},{"date":"2019-08-15","close":8.37},{"date":"2019-08-16","close":8.19},{"date":"2019-08-19","close":8.37},{"date":"2019-08-20","close":8.3},{"date":"2019-08-21","close":8.48},{"date":"2019-08-22","close":8.28},{"date":"2019-08-23","close":8.02},{"date":"2019-08-26","close":8.0},{"date":"2019-08-27","close":7.95},{"date":"2019-08-28","close":7.85},{"date":"2019-08-29","close":7.83},{"date":"2019-08-30","close":7.76},{"date":"2019-09-03","close":7.82},{"date":"2019-09-04","close":7.83},{"date":"2019-09-05","close":7.94},{"date":"2019-09-06","close":8.11},{"date":"2019-09-09","close":8.19},{"date":"2019-09-10","close":8.08},{"date":"2019-09-11","close":8.11},{"date":"2019-09-12","close":7.73},{"date":"2019-09-13","close":7.98},{"date":"2019-09-16","close":7.92},{"date":"2019-09-17","close":7.61},{"date":"2019-09-18","close":7.2},{"date":"2019-09-19","close":7.41},{"date":"2019-09-20","close":7.05},{"date":"2019-09-23","close":7.13},{"date":"2019-09-24","close":7.08},{"date":"2019-09-25","close":7.18},{"date":"2019-09-26","close":7.01},{"date":"2019-09-27","close":7.06},{"date":"2019-09-30","close":7.09},{"date":"2019-10-01","close":7.02},{"date":"2019-10-02","close":6.75},{"date":"2019-10-03","close":6.96},{"date":"2019-10-04","close":6.96},{"date":"2019-10-07","close":6.71},{"date":"2019-10-08","close":6.69},{"date":"2019-10-09","close":6.8},{"date":"2019-10-10","close":6.77},{"date":"2019-10-11","close":6.92},{"date":"2019-10-14","close":6.8},{"date":"2019-10-15","close":6.79},{"date":"2019-10-16","close":6.87},{"date":"2019-10-17","close":6.65},{"date":"2019-10-18","close":6.69},{"date":"2019-10-21","close":6.65},{"date":"2019-10-22","close":6.71},{"date":"2019-10-23","close":6.65},{"date":"2019-10-24","close":6.9},{"date":"2019-10-25","close":6.99},{"date":"2019-10-28","close":7.05},{"date":"2019-10-29","close":6.86},{"date":"2019-10-30","close":6.82},{"date":"2019-10-31","close":6.85},{"date":"2019-11-01","close":7.03},{"date":"2019-11-04","close":6.89},{"date":"2019-11-05","close":6.73},{"date":"2019-11-06","close":6.46},{"date":"2019-11-07","close":7.85},{"date":"2019-11-08","close":7.72},{"date":"2019-11-11","close":7.73},{"date":"2019-11-12","close":7.66},{"date":"2019-11-13","close":7.61},{"date":"2019-11-14","close":7.58},{"date":"2019-11-15","close":7.53},{"date":"2019-11-18","close":7.35},{"date":"2019-11-19","close":7.38},{"date":"2019-11-20","close":7.38},{"date":"2019-11-21","close":7.46},{"date":"2019-11-22","close":7.56},{"date":"2019-11-25","close":8.03},{"date":"2019-11-26","close":7.6},{"date":"2019-11-27","close":7.79},{"date":"2019-11-29","close":7.75},{"date":"2019-12-02","close":7.76},{"date":"2019-12-03","close":7.57},{"date":"2019-12-04","close":7.62},{"date":"2019-12-05","close":7.91},{"date":"2019-12-06","close":7.9},{"date":"2019-12-09","close":8.02},{"date":"2019-12-10","close":7.94},{"date":"2019-12-11","close":7.95},{"date":"2019-12-12","close":8.4},{"date":"2019-12-13","close":8.33},{"date":"2019-12-16","close":8.35},{"date":"2019-12-17","close":8.35},{"date":"2019-12-18","close":8.28},{"date":"2019-12-19","close":8.56},{"date":"2019-12-20","close":8.71},{"date":"2019-12-23","close":8.5},{"date":"2019-12-24","close":8.43},{"date":"2019-12-26","close":8.56},{"date":"2019-12-27","close":8.36},{"date":"2019-12-30","close":8.19},{"date":"2019-12-31","close":8.47},{"date":"2020-01-02","close":8.87},{"date":"2020-01-03","close":8.76},{"date":"2020-01-06","close":8.89},{"date":"2020-01-07","close":9.03},{"date":"2020-01-08","close":9.06},{"date":"2020-01-09","close":9.06},{"date":"2020-01-10","close":8.96},{"date":"2020-01-13","close":8.89},{"date":"2020-01-14","close":8.98},{"date":"2020-01-15","close":9.36},{"date":"2020-01-16","close":9.26},{"date":"2020-01-17","close":9.33},{"date":"2020-01-21","close":9.1},{"date":"2020-01-22","close":9.01},{"date":"2020-01-23","close":9.0},{"date":"2020-01-24","close":8.92},{"date":"2020-01-27","close":8.87},{"date":"2020-01-28","close":8.93},{"date":"2020-01-29","close":8.64},{"date":"2020-01-30","close":8.45},{"date":"2020-01-31","close":8.03},{"date":"2020-02-03","close":8.18},{"date":"2020-02-04","close":8.53},{"date":"2020-02-05","close":8.61},{"date":"2020-02-06","close":8.07},{"date":"2020-02-07","close":8.27},{"date":"2020-02-10","close":8.36},{"date":"2020-02-11","close":8.52},{"date":"2020-02-12","close":8.64},{"date":"2020-02-13","close":8.52},{"date":"2020-02-14","close":8.37},{"date":"2020-02-18","close":8.32},{"date":"2020-02-19","close":8.33},{"date":"2020-02-20","close":8.22},{"date":"2020-02-21","close":8.09},{"date":"2020-02-24","close":8.09},{"date":"2020-02-25","close":7.82},{"date":"2020-02-26","close":7.55},{"date":"2020-02-27","close":6.9},{"date":"2020-02-28","close":7.13},{"date":"2020-03-02","close":7.3},{"date":"2020-03-03","close":6.95},{"date":"2020-03-04","close":6.9},{"date":"2020-03-05","close":6.41},{"date":"2020-03-06","close":6.13},{"date":"2020-03-09","close":5.37},{"date":"2020-03-10","close":5.85},{"date":"2020-03-11","close":5.39},{"date":"2020-03-12","close":4.6},{"date":"2020-03-13","close":4.64},{"date":"2020-03-16","close":4.61},{"date":"2020-03-17","close":4.93},{"date":"2020-03-18","close":4.87},{"date":"2020-03-19","close":5.11},{"date":"2020-03-20","close":4.82},{"date":"2020-03-23","close":5.08},{"date":"2020-03-24","close":4.96},{"date":"2020-03-25","close":4.7},{"date":"2020-03-26","close":4.96},{"date":"2020-03-27","close":5.2},{"date":"2020-03-30","close":5.04},{"date":"2020-03-31","close":5.25},{"date":"2020-04-01","close":4.75},{"date":"2020-04-02","close":4.62},{"date":"2020-04-03","close":4.54},{"date":"2020-04-06","close":4.63},{"date":"2020-04-07","close":4.41},{"date":"2020-04-08","close":5.18},{"date":"2020-04-09","close":5.51},{"date":"2020-04-13","close":5.88},{"date":"2020-04-14","close":5.66},{"date":"2020-04-15","close":5.48},{"date":"2020-04-16","close":5.49},{"date":"2020-04-17","close":5.85},{"date":"2020-04-20","close":5.92},{"date":"2020-04-21","close":5.69},{"date":"2020-04-22","close":5.66},{"date":"2020-04-23","close":5.74},{"date":"2020-04-24","close":5.9},{"date":"2020-04-27","close":6.45},{"date":"2020-04-28","close":6.48},{"date":"2020-04-29","close":6.8},{"date":"2020-04-30","close":6.78},{"date":"2020-05-01","close":6.76},{"date":"2020-05-04","close":6.8},{"date":"2020-05-05","close":7.29},{"date":"2020-05-06","close":7.52},{"date":"2020-05-07","close":8.05},{"date":"2020-05-08","close":7.71},{"date":"2020-05-11","close":9.09},{"date":"2020-05-12","close":9.76},{"date":"2020-05-13","close":9.96},{"date":"2020-05-14","close":9.72},{"date":"2020-05-15","close":9.68},{"date":"2020-05-18","close":10.61},{"date":"2020-05-19","close":10.61},{"date":"2020-05-20","close":10.37},{"date":"2020-05-21","close":10.38},{"date":"2020-05-22","close":10.75},{"date":"2020-05-26","close":10.72},{"date":"2020-05-27","close":10.93},{"date":"2020-05-28","close":10.5},{"date":"2020-05-29","close":10.85},{"date":"2020-06-01","close":11.15},{"date":"2020-06-02","close":11.29},{"date":"2020-06-03","close":11.74},{"date":"2020-06-04","close":11.99},{"date":"2020-06-05","close":12.56},{"date":"2020-06-08","close":12.25},{"date":"2020-06-09","close":12.27},{"date":"2020-06-10","close":12.02},{"date":"2020-06-11","close":11.62},{"date":"2020-06-12","close":12.22},{"date":"2020-06-15","close":12.82},{"date":"2020-06-16","close":12.61},{"date":"2020-06-17","close":12.23},{"date":"2020-06-18","close":12.72},{"date":"2020-06-19","close":12.53},{"date":"2020-06-22","close":12.43},{"date":"2020-06-23","close":13.22},{"date":"2020-06-24","close":12.58},{"date":"2020-06-25","close":12.43},{"date":"2020-06-26","close":12.03},{"date":"2020-06-29","close":11.85},{"date":"2020-06-30","close":12.15},{"date":"2020-07-01","close":13.09},{"date":"2020-07-02","close":13.43},{"date":"2020-07-06","close":15.01},{"date":"2020-07-07","close":15.72},{"date":"2020-07-08","close":15.76},{"date":"2020-07-09","close":15.92},{"date":"2020-07-10","close":16.31},{"date":"2020-07-13","close":15.28},{"date":"2020-07-14","close":16.23},{"date":"2020-07-15","close":16.53},{"date":"2020-07-16","close":15.25},{"date":"2020-07-17","close":15.04},{"date":"2020-07-20","close":15.77},{"date":"2020-07-21","close":15.3},{"date":"2020-07-22","close":14.95},{"date":"2020-07-23","close":14.74},{"date":"2020-07-24","close":14.58},{"date":"2020-07-27","close":14.805},{"date":"2020-07-28","close":14.34},{"date":"2020-07-29","close":15.135},{"date":"2020-07-30","close":15.61},{"date":"2020-07-31","close":15.79},{"date":"2020-08-03","close":15.92},{"date":"2020-08-04","close":15.96},{"date":"2020-08-05","close":16.46},{"date":"2020-08-06","close":15.8},{"date":"2020-08-07","close":15.71},{"date":"2020-08-10","close":15.5},{"date":"2020-08-11","close":13.0},{"date":"2020-08-12","close":12.88},{"date":"2020-08-13","close":13.22},{"date":"2020-08-14","close":13.13},{"date":"2020-08-17","close":14.06},{"date":"2020-08-18","close":14.395},{"date":"2020-08-19","close":14.1},{"date":"2020-08-20","close":14.13},{"date":"2020-08-21","close":13.9},{"date":"2020-08-24","close":14.65},{"date":"2020-08-25","close":14.18},{"date":"2020-08-26","close":14.28},{"date":"2020-08-27","close":13.73},{"date":"2020-08-28","close":13.91},{"date":"2020-08-31","close":13.875},{"date":"2020-09-01","close":14.28},{"date":"2020-09-02","close":14.7},{"date":"2020-09-03","close":13.52},{"date":"2020-09-04","close":12.63},{"date":"2020-09-08","close":12.16},{"date":"2020-09-09","close":12.91},{"date":"2020-09-10","close":12.62},{"date":"2020-09-11","close":12.34},{"date":"2020-09-14","close":11.86},{"date":"2020-09-15","close":12.21},{"date":"2020-09-16","close":11.18},{"date":"2020-09-17","close":10.6},{"date":"2020-09-18","close":10.34},{"date":"2020-09-21","close":10.32},{"date":"2020-09-22","close":10.495},{"date":"2020-09-23","close":10.05},{"date":"2020-09-24","close":9.8},{"date":"2020-09-25","close":10.28},{"date":"2020-09-28","close":10.55},{"date":"2020-09-29","close":10.84},{"date":"2020-09-30","close":11.095},{"date":"2020-10-01","close":12.29},{"date":"2020-10-02","close":12.03},{"date":"2020-10-05","close":12.75},{"date":"2020-10-06","close":12.29},{"date":"2020-10-07","close":12.74},{"date":"2020-10-08","close":11.04},{"date":"2020-10-09","close":11.31},{"date":"2020-10-12","close":10.97},{"date":"2020-10-13","close":11.1},{"date":"2020-10-14","close":10.92},{"date":"2020-10-15","close":11.09},{"date":"2020-10-16","close":10.94},{"date":"2020-10-19","close":10.9},{"date":"2020-10-20","close":11.1},{"date":"2020-10-21","close":11.07},{"date":"2020-10-22","close":10.9},{"date":"2020-10-23","close":11.09},{"date":"2020-10-26","close":10.84},{"date":"2020-10-27","close":10.94},{"date":"2020-10-28","close":10.66},{"date":"2020-10-29","close":11.02},{"date":"2020-10-30","close":10.6},{"date":"2020-11-02","close":10.93},{"date":"2020-11-03","close":10.97},{"date":"2020-11-04","close":11.51},{"date":"2020-11-05","close":11.45},{"date":"2020-11-06","close":10.01},{"date":"2020-11-09","close":9.98},{"date":"2020-11-10","close":10.37},{"date":"2020-11-11","close":10.77},{"date":"2020-11-12","close":10.41},{"date":"2020-11-13","close":10.77},{"date":"2020-11-16","close":10.58},{"date":"2020-11-17","close":10.61},{"date":"2020-11-18","close":10.73},{"date":"2020-11-19","close":11.29},{"date":"2020-11-20","close":11.56},{"date":"2020-11-23","close":11.8},{"date":"2020-11-24","close":11.54},{"date":"2020-11-25","close":12.26},{"date":"2020-11-27","close":12.22},{"date":"2020-11-30","close":12.36},{"date":"2020-12-01","close":12.28},{"date":"2020-12-02","close":11.73},{"date":"2020-12-03","close":11.73},{"date":"2020-12-04","close":12.04},{"date":"2020-12-07","close":11.8},{"date":"2020-12-08","close":11.76},{"date":"2020-12-09","close":11.57},{"date":"2020-12-10","close":11.98},{"date":"2020-12-11","close":11.9},{"date":"2020-12-14","close":11.95},{"date":"2020-12-15","close":12.15},{"date":"2020-12-16","close":11.73},{"date":"2020-12-17","close":12.13},{"date":"2020-12-18","close":12.87},{"date":"2020-12-21","close":12.35},{"date":"2020-12-22","close":12.76},{"date":"2020-12-23","close":12.84},{"date":"2020-12-24","close":13.27},{"date":"2020-12-28","close":13.47},{"date":"2020-12-29","close":13.025},{"date":"2020-12-30","close":13.22},{"date":"2020-12-31","close":13.195},{"date":"2021-01-04","close":12.97},{"date":"2021-01-05","close":12.23},{"date":"2021-01-06","close":11.91},{"date":"2021-01-07","close":11.85},{"date":"2021-01-08","close":11.74},{"date":"2021-01-11","close":11.97},{"date":"2021-01-12","close":12.37},{"date":"2021-01-13","close":12.39},{"date":"2021-01-14","close":12.19},{"date":"2021-01-15","close":11.98},{"date":"2021-01-19","close":11.77},{"date":"2021-01-20","close":12.31},{"date":"2021-01-21","close":12.5},{"date":"2021-01-22","close":12.48},{"date":"2021-01-25","close":12.7},{"date":"2021-01-26","close":13.865},{"date":"2021-01-27","close":15.08},{"date":"2021-01-28","close":14.03},{"date":"2021-01-29","close":13.98},{"date":"2021-02-01","close":14.0},{"date":"2021-02-02","close":15.14},{"date":"2021-02-03","close":15.14},{"date":"2021-02-04","close":14.02},{"date":"2021-02-05","close":16.25},{"date":"2021-02-08","close":18.07},{"date":"2021-02-09","close":16.46},{"date":"2021-02-10","close":16.11},{"date":"2021-02-11","close":15.9},{"date":"2021-02-12","close":15.49},{"date":"2021-02-16","close":15.6},{"date":"2021-02-17","close":15.48},{"date":"2021-02-18","close":15.265},{"date":"2021-02-19","close":15.33},{"date":"2021-02-22","close":15.05},{"date":"2021-02-23","close":14.64},{"date":"2021-02-24","close":14.31},{"date":"2021-02-25","close":15.04},{"date":"2021-02-26","close":14.945},{"date":"2021-03-01","close":15.74},{"date":"2021-03-02","close":15.43},{"date":"2021-03-03","close":14.81},{"date":"2021-03-04","close":15.24},{"date":"2021-03-05","close":15.59},{"date":"2021-03-08","close":15.01},{"date":"2021-03-09","close":16.03},{"date":"2021-03-10","close":15.66},{"date":"2021-03-11","close":15.91},{"date":"2021-03-12","close":16.88},{"date":"2021-03-15","close":16.63},{"date":"2021-03-16","close":16.62},{"date":"2021-03-17","close":16.33},{"date":"2021-03-18","close":16.51},{"date":"2021-03-19","close":16.95},{"date":"2021-03-22","close":16.47},{"date":"2021-03-23","close":15.7},{"date":"2021-03-24","close":13.76},{"date":"2021-03-25","close":13.9},{"date":"2021-03-26","close":13.81},{"date":"2021-03-29","close":13.55},{"date":"2021-03-30","close":12.93},{"date":"2021-03-31","close":13.0},{"date":"2021-04-01","close":14.66},{"date":"2021-04-05","close":14.47},{"date":"2021-04-06","close":14.485},{"date":"2021-04-07","close":14.405},{"date":"2021-04-08","close":15.17},{"date":"2021-04-09","close":14.88},{"date":"2021-04-12","close":15.195},{"date":"2021-04-13","close":17.025},{"date":"2021-04-14","close":17.09},{"date":"2021-04-15","close":17.0},{"date":"2021-04-16","close":16.8},{"date":"2021-04-19","close":16.79},{"date":"2021-04-20","close":15.91},{"date":"2021-04-21","close":16.04},{"date":"2021-04-22","close":15.85},{"date":"2021-04-23","close":16.19},{"date":"2021-04-26","close":16.18},{"date":"2021-04-27","close":16.39},{"date":"2021-04-28","close":16.42},{"date":"2021-04-29","close":16.25},{"date":"2021-04-30","close":16.01},{"date":"2021-05-03","close":15.54},{"date":"2021-05-04","close":15.3},{"date":"2021-05-05","close":14.59},{"date":"2021-05-06","close":14.04},{"date":"2021-05-07","close":13.58},{"date":"2021-05-10","close":12.58},{"date":"2021-05-11","close":13.15},{"date":"2021-05-12","close":12.06},{"date":"2021-05-13","close":12.66},{"date":"2021-05-14","close":13.06},{"date":"2021-05-17","close":12.46},{"date":"2021-05-18","close":13.14},{"date":"2021-05-19","close":13.56},{"date":"2021-05-20","close":13.8},{"date":"2021-05-21","close":14.06},{"date":"2021-05-24","close":14.44},{"date":"2021-05-25","close":14.0},{"date":"2021-05-26","close":14.38},{"date":"2021-05-27","close":14.27},{"date":"2021-05-28","close":14.18},{"date":"2021-06-01","close":14.26},{"date":"2021-06-02","close":14.27},{"date":"2021-06-03","close":13.58},{"date":"2021-06-04","close":13.62},{"date":"2021-06-07","close":14.02},{"date":"2021-06-08","close":14.48},{"date":"2021-06-09","close":14.05},{"date":"2021-06-10","close":14.28},{"date":"2021-06-11","close":14.3},{"date":"2021-06-14","close":14.45},{"date":"2021-06-15","close":13.87},{"date":"2021-06-16","close":13.86},{"date":"2021-06-17","close":13.81},{"date":"2021-06-18","close":13.56},{"date":"2021-06-21","close":13.63},{"date":"2021-06-22","close":13.33},{"date":"2021-06-23","close":13.78},{"date":"2021-06-24","close":13.88},{"date":"2021-06-25","close":14.39},{"date":"2021-06-28","close":13.96},{"date":"2021-06-29","close":14.13},{"date":"2021-06-30","close":13.52},{"date":"2021-07-01","close":13.51},{"date":"2021-07-02","close":12.84},{"date":"2021-07-06","close":12.75},{"date":"2021-07-07","close":12.59},{"date":"2021-07-08","close":12.23},{"date":"2021-07-09","close":12.51},{"date":"2021-07-12","close":12.33},{"date":"2021-07-13","close":11.75},{"date":"2021-07-14","close":11.9},{"date":"2021-07-15","close":11.75},{"date":"2021-07-16","close":12.2},{"date":"2021-07-19","close":11.48},{"date":"2021-07-20","close":11.95},{"date":"2021-07-21","close":11.54},{"date":"2021-07-22","close":11.97},{"date":"2021-07-23","close":12.03},{"date":"2021-07-26","close":12.24},{"date":"2021-07-27","close":12.05},{"date":"2021-07-28","close":12.03},{"date":"2021-07-29","close":12.05},{"date":"2021-07-30","close":11.51},{"date":"2021-08-02","close":11.44},{"date":"2021-08-03","close":11.13},{"date":"2021-08-04","close":11.2},{"date":"2021-08-05","close":11.76},{"date":"2021-08-06","close":11.21},{"date":"2021-08-09","close":11.21},{"date":"2021-08-10","close":10.81},{"date":"2021-08-11","close":10.45},{"date":"2021-08-12","close":10.4},{"date":"2021-08-13","close":10.38},{"date":"2021-08-16","close":10.06},{"date":"2021-08-17","close":10.0},{"date":"2021-08-18","close":9.97},{"date":"2021-08-19","close":9.91},{"date":"2021-08-20","close":10.28},{"date":"2021-08-23","close":10.41},{"date":"2021-08-24","close":10.67},{"date":"2021-08-25","close":10.64},{"date":"2021-08-26","close":10.55},{"date":"2021-08-27","close":10.55},{"date":"2021-08-30","close":10.73},{"date":"2021-08-31","close":10.64},{"date":"2021-09-01","close":10.41},{"date":"2021-09-02","close":10.55},{"date":"2021-09-03","close":10.51},{"date":"2021-09-07","close":10.59},{"date":"2021-09-08","close":10.17},{"date":"2021-09-09","close":10.36},{"date":"2021-09-10","close":10.51},{"date":"2021-09-13","close":10.7},{"date":"2021-09-14","close":11.68},{"date":"2021-09-15","close":11.57},{"date":"2021-09-16","close":12.49},{"date":"2021-09-17","close":12.22},{"date":"2021-09-20","close":11.8},{"date":"2021-09-21","close":11.87},{"date":"2021-09-22","close":12.19},{"date":"2021-09-23","close":13.84},{"date":"2021-09-24","close":14.4},{"date":"2021-09-27","close":13.04},{"date":"2021-09-28","close":12.48},{"date":"2021-09-29","close":12.24},{"date":"2021-09-30","close":12.34},{"date":"2021-10-01","close":12.83},{"date":"2021-10-04","close":12.63},{"date":"2021-10-05","close":12.07},{"date":"2021-10-06","close":11.97},{"date":"2021-10-07","close":12.57},{"date":"2021-10-08","close":12.16},{"date":"2021-10-11","close":12.02},{"date":"2021-10-12","close":11.82},{"date":"2021-10-13","close":12.68},{"date":"2021-10-14","close":13.29},{"date":"2021-10-15","close":13.15},{"date":"2021-10-18","close":12.43},{"date":"2021-10-19","close":12.55},{"date":"2021-10-20","close":12.47},{"date":"2021-10-21","close":12.58},{"date":"2021-10-22","close":12.1},{"date":"2021-10-25","close":12.79},{"date":"2021-10-26","close":12.65},{"date":"2021-10-27","close":12.41},{"date":"2021-10-28","close":12.61},{"date":"2021-10-29","close":12.53},{"date":"2021-11-01","close":12.65},{"date":"2021-11-02","close":11.8},{"date":"2021-11-03","close":12.03},{"date":"2021-11-04","close":11.78},{"date":"2021-11-05","close":10.87},{"date":"2021-11-08","close":10.85},{"date":"2021-11-09","close":10.77},{"date":"2021-11-10","close":10.72},{"date":"2021-11-11","close":10.81},{"date":"2021-11-12","close":10.98},{"date":"2021-11-15","close":11.02},{"date":"2021-11-16","close":11.3},{"date":"2021-11-17","close":11.21},{"date":"2021-11-18","close":10.5},{"date":"2021-11-19","close":9.99},{"date":"2021-11-22","close":9.41},{"date":"2021-11-23","close":9.34},{"date":"2021-11-24","close":9.7},{"date":"2021-11-26","close":9.63},{"date":"2021-11-29","close":9.51},{"date":"2021-11-30","close":9.61},{"date":"2021-12-01","close":9.53},{"date":"2021-12-02","close":9.2},{"date":"2021-12-03","close":8.77},{"date":"2021-12-06","close":9.22},{"date":"2021-12-07","close":9.77},{"date":"2021-12-08","close":9.9},{"date":"2021-12-09","close":10.03},{"date":"2021-12-10","close":9.55},{"date":"2021-12-13","close":9.24},{"date":"2021-12-14","close":8.93},{"date":"2021-12-15","close":9.41},{"date":"2021-12-16","close":9.15},{"date":"2021-12-17","close":9.57},{"date":"2021-12-20","close":9.29},{"date":"2021-12-21","close":9.61},{"date":"2021-12-22","close":9.4},{"date":"2021-12-23","close":9.43},{"date":"2021-12-27","close":9.33},{"date":"2021-12-28","close":9.17},{"date":"2021-12-29","close":8.67},{"date":"2021-12-30","close":9.22},{"date":"2021-12-31","close":9.21},{"date":"2022-01-03","close":9.38},{"date":"2022-01-04","close":8.88},{"date":"2022-01-05","close":8.54},{"date":"2022-01-06","close":8.37},{"date":"2022-01-07","close":8.43},{"date":"2022-01-10","close":8.29},{"date":"2022-01-11","close":8.65},{"date":"2022-01-12","close":8.57},{"date":"2022-01-13","close":7.91},{"date":"2022-01-14","close":8.21},{"date":"2022-01-18","close":8.23},{"date":"2022-01-19","close":8.4},{"date":"2022-01-20","close":8.48},{"date":"2022-01-21","close":7.95},{"date":"2022-01-24","close":7.84},{"date":"2022-01-25","close":7.78},{"date":"2022-01-26","close":7.85},{"date":"2022-01-27","close":7.58},{"date":"2022-01-28","close":7.8},{"date":"2022-01-31","close":8.58},{"date":"2022-02-01","close":8.51},{"date":"2022-02-02","close":8.42},{"date":"2022-02-03","close":8.0},{"date":"2022-02-04","close":8.2},{"date":"2022-02-07","close":8.35},{"date":"2022-02-08","close":8.61},{"date":"2022-02-09","close":8.85},{"date":"2022-02-10","close":8.71},{"date":"2022-02-11","close":8.61},{"date":"2022-02-14","close":8.5},{"date":"2022-02-15","close":8.85},{"date":"2022-02-16","close":6.77},{"date":"2022-02-17","close":6.49},{"date":"2022-02-18","close":6.62},{"date":"2022-02-22","close":6.67},{"date":"2022-02-23","close":6.39},{"date":"2022-02-24","close":6.75},{"date":"2022-02-25","close":6.94},{"date":"2022-02-28","close":6.89},{"date":"2022-03-01","close":7.06},{"date":"2022-03-02","close":6.93},{"date":"2022-03-03","close":6.57},{"date":"2022-03-04","close":6.15},{"date":"2022-03-07","close":5.66},{"date":"2022-03-08","close":5.86},{"date":"2022-03-09","close":6.5},{"date":"2022-03-10","close":6.12},{"date":"2022-03-11","close":5.85},{"date":"2022-03-14","close":5.59},{"date":"2022-03-15","close":5.7},{"date":"2022-03-16","close":5.95},{"date":"2022-03-17","close":6.0},{"date":"2022-03-18","close":6.15},{"date":"2022-03-21","close":5.77},{"date":"2022-03-22","close":6.13},{"date":"2022-03-23","close":5.9},{"date":"2022-03-24","close":6.01},{"date":"2022-03-25","close":5.73},{"date":"2022-03-28","close":5.88},{"date":"2022-03-29","close":6.09},{"date":"2022-03-30","close":5.92},{"date":"2022-03-31","close":5.67},{"date":"2022-04-01","close":5.55},{"date":"2022-04-04","close":6.05},{"date":"2022-04-05","close":5.83},{"date":"2022-04-06","close":5.58},{"date":"2022-04-07","close":5.5},{"date":"2022-04-08","close":5.36},{"date":"2022-04-11","close":5.41},{"date":"2022-04-12","close":5.37},{"date":"2022-04-13","close":5.35},{"date":"2022-04-14","close":5.06},{"date":"2022-04-18","close":5.13},{"date":"2022-04-19","close":5.25},{"date":"2022-04-20","close":4.96},{"date":"2022-04-21","close":4.84},{"date":"2022-04-22","close":4.73},{"date":"2022-04-25","close":4.87},{"date":"2022-04-26","close":4.75},{"date":"2022-04-27","close":4.65},{"date":"2022-04-28","close":4.64},{"date":"2022-04-29","close":4.41},{"date":"2022-05-02","close":4.63},{"date":"2022-05-03","close":4.75},{"date":"2022-05-04","close":4.83},{"date":"2022-05-05","close":4.46},{"date":"2022-05-06","close":4.11},{"date":"2022-05-09","close":3.59},{"date":"2022-05-10","close":4.39},{"date":"2022-05-11","close":4.45},{"date":"2022-05-12","close":4.7},{"date":"2022-05-13","close":5.1},{"date":"2022-05-16","close":4.78},{"date":"2022-05-17","close":4.95},{"date":"2022-05-18","close":4.72},{"date":"2022-05-19","close":5.13},{"date":"2022-05-20","close":5.01},{"date":"2022-05-23","close":5.0},{"date":"2022-05-24","close":4.57},{"date":"2022-05-25","close":4.73},{"date":"2022-05-26","close":5.32},{"date":"2022-05-27","close":5.68},{"date":"2022-05-31","close":5.49},{"date":"2022-06-01","close":5.48},{"date":"2022-06-02","close":5.83},{"date":"2022-06-03","close":5.45},{"date":"2022-06-06","close":5.6},{"date":"2022-06-07","close":5.56},{"date":"2022-06-08","close":5.5},{"date":"2022-06-09","close":5.1},{"date":"2022-06-10","close":4.65},{"date":"2022-06-13","close":4.01},{"date":"2022-06-14","close":4.19},{"date":"2022-06-15","close":4.47},{"date":"2022-06-16","close":4.1},{"date":"2022-06-17","close":4.17},{"date":"2022-06-21","close":4.3},{"date":"2022-06-22","close":4.3},{"date":"2022-06-23","close":4.55},{"date":"2022-06-24","close":4.77},{"date":"2022-06-27","close":4.77},{"date":"2022-06-28","close":4.62},{"date":"2022-06-29","close":4.65},{"date":"2022-06-30","close":4.58},{"date":"2022-07-01","close":4.57},{"date":"2022-07-05","close":5.02},{"date":"2022-07-06","close":4.82},{"date":"2022-07-07","close":4.63},{"date":"2022-07-08","close":4.47},{"date":"2022-07-11","close":4.01},{"date":"2022-07-12","close":3.91},{"date":"2022-07-13","close":3.92},{"date":"2022-07-14","close":4.3},{"date":"2022-07-15","close":4.86},{"date":"2022-07-18","close":4.92},{"date":"2022-07-19","close":5.2},{"date":"2022-07-20","close":5.33},{"date":"2022-07-21","close":5.42},{"date":"2022-07-22","close":5.18},{"date":"2022-07-25","close":5.14},{"date":"2022-07-26","close":4.82},{"date":"2022-07-27","close":5.16},{"date":"2022-07-28","close":5.28},{"date":"2022-07-29","close":5.2},{"date":"2022-08-01","close":5.41},{"date":"2022-08-02","close":5.59},{"date":"2022-08-03","close":5.73},{"date":"2022-08-04","close":5.77},{"date":"2022-08-05","close":5.82},{"date":"2022-08-08","close":6.12},{"date":"2022-08-09","close":6.14},{"date":"2022-08-10","close":5.2},{"date":"2022-08-11","close":5.05},{"date":"2022-08-12","close":5.28},{"date":"2022-08-15","close":5.17},{"date":"2022-08-16","close":5.28},{"date":"2022-08-17","close":4.89},{"date":"2022-08-18","close":5.03},{"date":"2022-08-19","close":4.62},{"date":"2022-08-22","close":4.26},{"date":"2022-08-23","close":4.38},{"date":"2022-08-24","close":4.45},{"date":"2022-08-25","close":4.55},{"date":"2022-08-26","close":4.31},{"date":"2022-08-29","close":4.03},{"date":"2022-08-30","close":3.99},{"date":"2022-08-31","close":4.06},{"date":"2022-09-01","close":3.84},{"date":"2022-09-02","close":3.9},{"date":"2022-09-06","close":3.77},{"date":"2022-09-07","close":3.83},{"date":"2022-09-08","close":3.79},{"date":"2022-09-09","close":3.91},{"date":"2022-09-12","close":3.83},{"date":"2022-09-13","close":3.61},{"date":"2022-09-14","close":3.4},{"date":"2022-09-15","close":3.28},{"date":"2022-09-16","close":3.2},{"date":"2022-09-19","close":3.1},{"date":"2022-09-20","close":3.11},{"date":"2022-09-21","close":2.97},{"date":"2022-09-22","close":2.97},{"date":"2022-09-23","close":2.99},{"date":"2022-09-26","close":2.95},{"date":"2022-09-27","close":2.99},{"date":"2022-09-28","close":3.15},{"date":"2022-09-29","close":3.01},{"date":"2022-09-30","close":2.95},{"date":"2022-10-03","close":2.94},{"date":"2022-10-04","close":3.14},{"date":"2022-10-05","close":3.12},{"date":"2022-10-06","close":3.2},{"date":"2022-10-07","close":2.92},{"date":"2022-10-10","close":2.95},{"date":"2022-10-11","close":2.65},{"date":"2022-10-12","close":2.67},{"date":"2022-10-13","close":2.3},{"date":"2022-10-14","close":2.14},{"date":"2022-10-17","close":2.13},{"date":"2022-10-18","close":2.11},{"date":"2022-10-19","close":2.18},{"date":"2022-10-20","close":2.12},{"date":"2022-10-21","close":2.09},{"date":"2022-10-24","close":2.09},{"date":"2022-10-25","close":2.26},{"date":"2022-10-26","close":2.14},{"date":"2022-10-27","close":2.12},{"date":"2022-10-28","close":2.14},{"date":"2022-10-31","close":2.15},{"date":"2022-11-01","close":2.3},{"date":"2022-11-02","close":2.2},{"date":"2022-11-03","close":2.05},{"date":"2022-11-04","close":1.93},{"date":"2022-11-07","close":1.94},{"date":"2022-11-08","close":1.91},{"date":"2022-11-09","close":2.05},{"date":"2022-11-10","close":2.29},{"date":"2022-11-11","close":2.42},{"date":"2022-11-14","close":2.33},{"date":"2022-11-15","close":2.28},{"date":"2022-11-16","close":2.17},{"date":"2022-11-17","close":2.04},{"date":"2022-11-18","close":2.17},{"date":"2022-11-21","close":2.08},{"date":"2022-11-22","close":2.03},{"date":"2022-11-23","close":2.14},{"date":"2022-11-25","close":2.12},{"date":"2022-11-28","close":2.19},{"date":"2022-11-29","close":2.06},{"date":"2022-11-30","close":2.23},{"date":"2022-12-01","close":2.28},{"date":"2022-12-02","close":2.37},{"date":"2022-12-05","close":2.15},{"date":"2022-12-06","close":2.03},{"date":"2022-12-07","close":1.89},{"date":"2022-12-08","close":2.0},{"date":"2022-12-09","close":2.03},{"date":"2022-12-12","close":2.12},{"date":"2022-12-13","close":2.22},{"date":"2022-12-14","close":2.15},{"date":"2022-12-15","close":2.01},{"date":"2022-12-16","close":2.14},{"date":"2022-12-19","close":2.03},{"date":"2022-12-20","close":1.94},{"date":"2022-12-21","close":1.96},{"date":"2022-12-22","close":2.04},{"date":"2022-12-23","close":2.23},{"date":"2022-12-27","close":2.2},{"date":"2022-12-28","close":2.12},{"date":"2022-12-29","close":2.21},{"date":"2022-12-30","close":2.35},{"date":"2023-01-03","close":2.48},{"date":"2023-01-04","close":2.59},{"date":"2023-01-05","close":2.51},{"date":"2023-01-06","close":2.51},{"date":"2023-01-09","close":2.5},{"date":"2023-01-10","close":2.46},{"date":"2023-01-11","close":2.56},{"date":"2023-01-12","close":2.82},{"date":"2023-01-13","close":2.73},{"date":"2023-01-17","close":2.84},{"date":"2023-01-18","close":2.79},{"date":"2023-01-19","close":2.82},{"date":"2023-01-20","close":2.85},{"date":"2023-01-23","close":2.88},{"date":"2023-01-24","close":2.89},{"date":"2023-01-25","close":2.84},{"date":"2023-01-26","close":2.85},{"date":"2023-01-27","close":2.94},{"date":"2023-01-30","close":2.88},{"date":"2023-01-31","close":2.91},{"date":"2023-02-01","close":3.01},{"date":"2023-02-02","close":2.89},{"date":"2023-02-03","close":2.83},{"date":"2023-02-06","close":2.83},{"date":"2023-02-07","close":2.94},{"date":"2023-02-08","close":2.86},{"date":"2023-02-09","close":2.84},{"date":"2023-02-10","close":2.89},{"date":"2023-02-13","close":2.66},{"date":"2023-02-14","close":2.44},{"date":"2023-02-15","close":2.77},{"date":"2023-02-16","close":2.75},{"date":"2023-02-17","close":2.55},{"date":"2023-02-21","close":2.46},{"date":"2023-02-22","close":2.54},{"date":"2023-02-23","close":2.52},{"date":"2023-02-24","close":2.44},{"date":"2023-02-27","close":2.53},{"date":"2023-02-28","close":2.56},{"date":"2023-03-01","close":2.5},{"date":"2023-03-02","close":2.45},{"date":"2023-03-03","close":2.53},{"date":"2023-03-06","close":2.65},{"date":"2023-03-07","close":2.54},{"date":"2023-03-08","close":2.44},{"date":"2023-03-09","close":2.36},{"date":"2023-03-10","close":2.21},{"date":"2023-03-13","close":2.47},{"date":"2023-03-14","close":2.37},{"date":"2023-03-15","close":2.25},{"date":"2023-03-16","close":2.25},{"date":"2023-03-17","close":2.15},{"date":"2023-03-20","close":2.14},{"date":"2023-03-21","close":2.24},{"date":"2023-03-22","close":2.18},{"date":"2023-03-23","close":2.22},{"date":"2023-03-24","close":2.15},{"date":"2023-03-27","close":2.12},{"date":"2023-03-28","close":2.06},{"date":"2023-03-29","close":2.13},{"date":"2023-03-30","close":2.19},{"date":"2023-03-31","close":2.27},{"date":"2023-04-03","close":2.21},{"date":"2023-04-04","close":2.2},{"date":"2023-04-05","close":2.15},{"date":"2023-04-06","close":2.16},{"date":"2023-04-10","close":2.18},{"date":"2023-04-11","close":2.18},{"date":"2023-04-12","close":2.09},{"date":"2023-04-13","close":2.15},{"date":"2023-04-14","close":2.11},{"date":"2023-04-17","close":2.1},{"date":"2023-04-18","close":2.05},{"date":"2023-04-19","close":2.06},{"date":"2023-04-20","close":2.0},{"date":"2023-04-21","close":2.05},{"date":"2023-04-24","close":2.14},{"date":"2023-04-25","close":2.16},{"date":"2023-04-26","close":2.31},{"date":"2023-04-27","close":2.35},{"date":"2023-04-28","close":2.3},{"date":"2023-05-01","close":2.36},{"date":"2023-05-02","close":2.3},{"date":"2023-05-03","close":2.34},{"date":"2023-05-04","close":2.38},{"date":"2023-05-05","close":2.44},{"date":"2023-05-08","close":2.56},{"date":"2023-05-09","close":2.5},{"date":"2023-05-10","close":2.99},{"date":"2023-05-11","close":3.04},{"date":"2023-05-12","close":3.1},{"date":"2023-05-15","close":3.13},{"date":"2023-05-16","close":3.1},{"date":"2023-05-17","close":3.14},{"date":"2023-05-18","close":3.2},{"date":"2023-05-19","close":3.17},{"date":"2023-05-22","close":3.2},{"date":"2023-05-23","close":3.43},{"date":"2023-05-24","close":3.43},{"date":"2023-05-25","close":3.24},{"date":"2023-05-26","close":3.2},{"date":"2023-05-30","close":3.03},{"date":"2023-05-31","close":3.06},{"date":"2023-06-01","close":3.19},{"date":"2023-06-02","close":3.14},{"date":"2023-06-05","close":3.15},{"date":"2023-06-06","close":3.09},{"date":"2023-06-07","close":3.29},{"date":"2023-06-08","close":3.16},{"date":"2023-06-09","close":3.19},{"date":"2023-06-12","close":3.22},{"date":"2023-06-13","close":3.26},{"date":"2023-06-14","close":3.33},{"date":"2023-06-15","close":3.33},{"date":"2023-06-16","close":3.25},{"date":"2023-06-20","close":3.23},{"date":"2023-06-21","close":3.25},{"date":"2023-06-22","close":3.35},{"date":"2023-06-23","close":3.28},{"date":"2023-06-26","close":3.21},{"date":"2023-06-27","close":3.3},{"date":"2023-06-28","close":3.46},{"date":"2023-06-29","close":3.32},{"date":"2023-06-30","close":3.3},{"date":"2023-07-03","close":3.33},{"date":"2023-07-05","close":3.32},{"date":"2023-07-06","close":3.28},{"date":"2023-07-07","close":3.25},{"date":"2023-07-10","close":3.27},{"date":"2023-07-11","close":3.43},{"date":"2023-07-12","close":3.5},{"date":"2023-07-13","close":3.86},{"date":"2023-07-14","close":3.76},{"date":"2023-07-17","close":3.91},{"date":"2023-07-18","close":3.99},{"date":"2023-07-19","close":4.07},{"date":"2023-07-20","close":3.85},{"date":"2023-07-21","close":3.89},{"date":"2023-07-24","close":3.58},{"date":"2023-07-25","close":3.51},{"date":"2023-07-26","close":3.68},{"date":"2023-07-27","close":3.62},{"date":"2023-07-28","close":3.89},{"date":"2023-07-31","close":3.87},{"date":"2023-08-01","close":3.91},{"date":"2023-08-02","close":3.89},{"date":"2023-08-03","close":3.84},{"date":"2023-08-04","close":3.7},{"date":"2023-08-07","close":3.79},{"date":"2023-08-08","close":3.87},{"date":"2023-08-09","close":2.59},{"date":"2023-08-10","close":2.58},{"date":"2023-08-11","close":2.53},{"date":"2023-08-14","close":2.51},{"date":"2023-08-15","close":2.51},{"date":"2023-08-16","close":2.45},{"date":"2023-08-17","close":2.36},{"date":"2023-08-18","close":2.36},{"date":"2023-08-21","close":2.39},{"date":"2023-08-22","close":2.33},{"date":"2023-08-23","close":2.35},{"date":"2023-08-24","close":2.255},{"date":"2023-08-25","close":2.2},{"date":"2023-08-28","close":2.25},{"date":"2023-08-29","close":2.29},{"date":"2023-08-30","close":2.32},{"date":"2023-08-31","close":2.46},{"date":"2023-09-01","close":2.48},{"date":"2023-09-05","close":2.52},{"date":"2023-09-06","close":2.46},{"date":"2023-09-07","close":2.36},{"date":"2023-09-08","close":2.28},{"date":"2023-09-11","close":2.27},{"date":"2023-09-12","close":2.25},{"date":"2023-09-13","close":2.23},{"date":"2023-09-14","close":2.29},{"date":"2023-09-15","close":2.2},{"date":"2023-09-18","close":2.19},{"date":"2023-09-19","close":2.25},{"date":"2023-09-20","close":2.16},{"date":"2023-09-21","close":2.06},{"date":"2023-09-22","close":1.99},{"date":"2023-09-25","close":1.95},{"date":"2023-09-26","close":1.88},{"date":"2023-09-27","close":1.95},{"date":"2023-09-28","close":1.93},{"date":"2023-09-29","close":1.98},{"date":"2023-10-02","close":1.96},{"date":"2023-10-03","close":1.89},{"date":"2023-10-04","close":1.89},{"date":"2023-10-05","close":1.76},{"date":"2023-10-06","close":1.79},{"date":"2023-10-09","close":1.75},{"date":"2023-10-10","close":1.83},{"date":"2023-10-11","close":1.84},{"date":"2023-10-12","close":1.77},{"date":"2023-10-13","close":1.72},{"date":"2023-10-16","close":1.74},{"date":"2023-10-17","close":1.73},{"date":"2023-10-18","close":1.74},{"date":"2023-10-19","close":1.74},{"date":"2023-10-20","close":1.72},{"date":"2023-10-23","close":1.7},{"date":"2023-10-24","close":1.72},{"date":"2023-10-25","close":1.68},{"date":"2023-10-26","close":1.62},{"date":"2023-10-27","close":1.59},{"date":"2023-10-30","close":1.64},{"date":"2023-10-31","close":1.61},{"date":"2023-11-01","close":1.56},{"date":"2023-11-02","close":1.6},{"date":"2023-11-03","close":1.67},{"date":"2023-11-06","close":1.7},{"date":"2023-11-07","close":1.66},{"date":"2023-11-08","close":1.76},{"date":"2023-11-09","close":1.66},{"date":"2023-11-10","close":1.75},{"date":"2023-11-13","close":1.9},{"date":"2023-11-14","close":2.0},{"date":"2023-11-15","close":2.04},{"date":"2023-11-16","close":1.98},{"date":"2023-11-17","close":2.07},{"date":"2023-11-20","close":2.06},{"date":"2023-11-21","close":2.1},{"date":"2023-11-22","close":2.12},{"date":"2023-11-24","close":2.15},{"date":"2023-11-27","close":2.12},{"date":"2023-11-28","close":2.23},{"date":"2023-11-29","close":2.3},{"date":"2023-11-30","close":2.25},{"date":"2023-12-01","close":2.44},{"date":"2023-12-04","close":2.52},{"date":"2023-12-05","close":2.41},{"date":"2023-12-06","close":2.47},{"date":"2023-12-07","close":2.42},{"date":"2023-12-08","close":2.48},{"date":"2023-12-11","close":2.38},{"date":"2023-12-12","close":2.38},{"date":"2023-12-13","close":2.44},{"date":"2023-12-14","close":2.53},{"date":"2023-12-15","close":2.48},{"date":"2023-12-18","close":2.43},{"date":"2023-12-19","close":2.45},{"date":"2023-12-20","close":2.48},{"date":"2023-12-21","close":2.56},{"date":"2023-12-22","close":2.54},{"date":"2023-12-26","close":2.575},{"date":"2023-12-27","close":2.5},{"date":"2023-12-28","close":2.53},{"date":"2023-12-29","close":2.49},{"date":"2024-01-02","close":2.4},{"date":"2024-01-03","close":2.27},{"date":"2024-01-04","close":2.31},{"date":"2024-01-05","close":2.23},{"date":"2024-01-08","close":2.41},{"date":"2024-01-09","close":2.39},{"date":"2024-01-10","close":2.38},{"date":"2024-01-11","close":2.31},{"date":"2024-01-12","close":2.28},{"date":"2024-01-16","close":2.3},{"date":"2024-01-17","close":2.14},{"date":"2024-01-18","close":2.19},{"date":"2024-01-19","close":2.17},{"date":"2024-01-22","close":2.31},{"date":"2024-01-23","close":2.37},{"date":"2024-01-24","close":2.37},{"date":"2024-01-25","close":2.4},{"date":"2024-01-26","close":2.42},{"date":"2024-01-29","close":2.49},{"date":"2024-01-30","close":2.45},{"date":"2024-01-31","close":2.37},{"date":"2024-02-01","close":2.42},{"date":"2024-02-02","close":2.4},{"date":"2024-02-05","close":2.34},{"date":"2024-02-06","close":2.44},{"date":"2024-02-07","close":2.38},{"date":"2024-02-08","close":2.37},{"date":"2024-02-09","close":2.47},{"date":"2024-02-12","close":2.48},{"date":"2024-02-13","close":2.43},{"date":"2024-02-14","close":2.89},{"date":"2024-02-15","close":2.94},{"date":"2024-02-16","close":2.99},{"date":"2024-02-20","close":2.98},{"date":"2024-02-21","close":3.0},{"date":"2024-02-22","close":2.98},{"date":"2024-02-23","close":2.81},{"date":"2024-02-26","close":2.73},{"date":"2024-02-27","close":2.84},{"date":"2024-02-28","close":2.78},{"date":"2024-02-29","close":2.87},{"date":"2024-03-01","close":2.92},{"date":"2024-03-04","close":2.7},{"date":"2024-03-05","close":2.61},{"date":"2024-03-06","close":2.6},{"date":"2024-03-07","close":2.56},{"date":"2024-03-08","close":2.69},{"date":"2024-03-11","close":2.63},{"date":"2024-03-12","close":2.68},{"date":"2024-03-13","close":2.7},{"date":"2024-03-14","close":2.52},{"date":"2024-03-15","close":2.55},{"date":"2024-03-18","close":2.59},{"date":"2024-03-19","close":2.59},{"date":"2024-03-20","close":2.68},{"date":"2024-03-21","close":2.77},{"date":"2024-03-22","close":2.55},{"date":"2024-03-25","close":2.66},{"date":"2024-03-26","close":2.68},{"date":"2024-03-27","close":2.59},{"date":"2024-03-28","close":2.62},{"date":"2024-04-01","close":2.58},{"date":"2024-04-02","close":2.47},{"date":"2024-04-03","close":2.37},{"date":"2024-04-04","close":2.29},{"date":"2024-04-05","close":2.27},{"date":"2024-04-08","close":2.3},{"date":"2024-04-09","close":2.3},{"date":"2024-04-10","close":2.19},{"date":"2024-04-11","close":2.15},{"date":"2024-04-12","close":2.16},{"date":"2024-04-15","close":2.07},{"date":"2024-04-16","close":2.01},{"date":"2024-04-17","close":2.01},{"date":"2024-04-18","close":2.05},{"date":"2024-04-19","close":2.02},{"date":"2024-04-22","close":2.04},{"date":"2024-04-23","close":2.09},{"date":"2024-04-24","close":2.06},{"date":"2024-04-25","close":2.06},{"date":"2024-04-26","close":2.17},{"date":"2024-04-29","close":2.16},{"date":"2024-04-30","close":2.11},{"date":"2024-05-01","close":2.18},{"date":"2024-05-02","close":2.44},{"date":"2024-05-03","close":2.54},{"date":"2024-05-06","close":2.55},{"date":"2024-05-07","close":2.6},{"date":"2024-05-08","close":2.54},{"date":"2024-05-09","close":2.55},{"date":"2024-05-10","close":2.43},{"date":"2024-05-13","close":2.43},{"date":"2024-05-14","close":2.47},{"date":"2024-05-15","close":2.45},{"date":"2024-05-16","close":2.31},{"date":"2024-05-17","close":2.21},{"date":"2024-05-20","close":2.22},{"date":"2024-05-21","close":2.13},{"date":"2024-05-22","close":2.14},{"date":"2024-05-23","close":2.05},{"date":"2024-05-24","close":2.18},{"date":"2024-05-28","close":2.15},{"date":"2024-05-29","close":2.03},{"date":"2024-05-30","close":2.02},{"date":"2024-05-31","close":2.02},{"date":"2024-06-03","close":2.02},{"date":"2024-06-04","close":2.02},{"date":"2024-06-05","close":2.17},{"date":"2024-06-06","close":2.26},{"date":"2024-06-07","close":2.09},{"date":"2024-06-10","close":2.07},{"date":"2024-06-11","close":2.07},{"date":"2024-06-12","close":2.11},{"date":"2024-06-13","close":2.04},{"date":"2024-06-14","close":1.99},{"date":"2024-06-17","close":2.01},{"date":"2024-06-18","close":1.84},{"date":"2024-06-20","close":1.82},{"date":"2024-06-21","close":1.91},{"date":"2024-06-24","close":1.84},{"date":"2024-06-25","close":1.85},{"date":"2024-06-26","close":1.85},{"date":"2024-06-27","close":1.85},{"date":"2024-06-28","close":1.92},{"date":"2024-07-01","close":1.88},{"date":"2024-07-02","close":1.85},{"date":"2024-07-03","close":1.85},{"date":"2024-07-05","close":1.83},{"date":"2024-07-08","close":1.87},{"date":"2024-07-09","close":2.01},{"date":"2024-07-10","close":1.91},{"date":"2024-07-11","close":1.94},{"date":"2024-07-12","close":1.98},{"date":"2024-07-15","close":2.0},{"date":"2024-07-16","close":2.25},{"date":"2024-07-17","close":2.26},{"date":"2024-07-18","close":2.27},{"date":"2024-07-19","close":2.25},{"date":"2024-07-22","close":2.37},{"date":"2024-07-23","close":2.42},{"date":"2024-07-24","close":2.23},{"date":"2024-07-25","close":2.2},{"date":"2024-07-26","close":2.24},{"date":"2024-07-29","close":2.23},{"date":"2024-07-30","close":2.22},{"date":"2024-07-31","close":2.32},{"date":"2024-08-01","close":2.24},{"date":"2024-08-02","close":2.02},{"date":"2024-08-05","close":1.97},{"date":"2024-08-06","close":1.975},{"date":"2024-08-07","close":2.59},{"date":"2024-08-08","close":2.49},{"date":"2024-08-09","close":2.5},{"date":"2024-08-12","close":2.32},{"date":"2024-08-13","close":2.53},{"date":"2024-08-14","close":2.6},{"date":"2024-08-15","close":2.58},{"date":"2024-08-16","close":2.56},{"date":"2024-08-19","close":2.58},{"date":"2024-08-20","close":2.55},{"date":"2024-08-21","close":2.59},{"date":"2024-08-22","close":2.59},{"date":"2024-08-23","close":2.68},{"date":"2024-08-26","close":2.64},{"date":"2024-08-27","close":2.6},{"date":"2024-08-28","close":2.64},{"date":"2024-08-29","close":2.66},{"date":"2024-08-30","close":2.7},{"date":"2024-09-03","close":2.61},{"date":"2024-09-04","close":2.58},{"date":"2024-09-05","close":2.64},{"date":"2024-09-06","close":2.56},{"date":"2024-09-09","close":2.48},{"date":"2024-09-10","close":2.4},{"date":"2024-09-11","close":2.56},{"date":"2024-09-12","close":2.59},{"date":"2024-09-13","close":2.64},{"date":"2024-09-16","close":2.71},{"date":"2024-09-17","close":2.71},{"date":"2024-09-18","close":2.77},{"date":"2024-09-19","close":2.84},{"date":"2024-09-20","close":2.88},{"date":"2024-09-23","close":2.83},{"date":"2024-09-24","close":2.73},{"date":"2024-09-25","close":2.62},{"date":"2024-09-26","close":2.69},{"date":"2024-09-27","close":2.6},{"date":"2024-09-30","close":2.58},{"date":"2024-10-01","close":2.54},{"date":"2024-10-02","close":2.52},{"date":"2024-10-03","close":2.47},{"date":"2024-10-04","close":2.49},{"date":"2024-10-07","close":2.43},{"date":"2024-10-08","close":2.42},{"date":"2024-10-09","close":2.48},{"date":"2024-10-10","close":2.47},{"date":"2024-10-11","close":2.57},{"date":"2024-10-14","close":2.49},{"date":"2024-10-15","close":2.52},{"date":"2024-10-16","close":2.5},{"date":"2024-10-17","close":2.51},{"date":"2024-10-18","close":2.56},{"date":"2024-10-21","close":2.48},{"date":"2024-10-22","close":2.49},{"date":"2024-10-23","close":2.45},{"date":"2024-10-24","close":2.42},{"date":"2024-10-25","close":2.42},{"date":"2024-10-28","close":2.36},{"date":"2024-10-29","close":2.4},{"date":"2024-10-30","close":2.41},{"date":"2024-10-31","close":2.38},{"date":"2024-11-01","close":2.35},{"date":"2024-11-04","close":2.46},{"date":"2024-11-05","close":2.5},{"date":"2024-11-06","close":2.53},{"date":"2024-11-07","close":2.61},{"date":"2024-11-08","close":2.51},{"date":"2024-11-11","close":2.62},{"date":"2024-11-12","close":1.93},{"date":"2024-11-13","close":1.845},{"date":"2024-11-14","close":1.75},{"date":"2024-11-15","close":1.72},{"date":"2024-11-18","close":1.91},{"date":"2024-11-19","close":1.98},{"date":"2024-11-20","close":1.97},{"date":"2024-11-21","close":1.96},{"date":"2024-11-22","close":1.97},{"date":"2024-11-25","close":1.98},{"date":"2024-11-26","close":1.9},{"date":"2024-11-27","close":1.9},{"date":"2024-11-29","close":1.86},{"date":"2024-12-02","close":1.98},{"date":"2024-12-03","close":1.99},{"date":"2024-12-04","close":1.95},{"date":"2024-12-05","close":1.89},{"date":"2024-12-06","close":1.98},{"date":"2024-12-09","close":1.96},{"date":"2024-12-10","close":1.89},{"date":"2024-12-11","close":1.86},{"date":"2024-12-12","close":1.84},{"date":"2024-12-13","close":1.77},{"date":"2024-12-16","close":1.74},{"date":"2024-12-17","close":1.73},{"date":"2024-12-18","close":1.64},{"date":"2024-12-19","close":1.7},{"date":"2024-12-20","close":1.67},{"date":"2024-12-23","close":1.65},{"date":"2024-12-24","close":1.6},{"date":"2024-12-26","close":1.63},{"date":"2024-12-27","close":1.65},{"date":"2024-12-30","close":1.61},{"date":"2024-12-31","close":1.66},{"date":"2025-01-02","close":1.62},{"date":"2025-01-03","close":1.64},{"date":"2025-01-06","close":1.65},{"date":"2025-01-07","close":1.62},{"date":"2025-01-08","close":1.57},{"date":"2025-01-10","close":1.56},{"date":"2025-01-13","close":1.56},{"date":"2025-01-14","close":1.7},{"date":"2025-01-15","close":1.82},{"date":"2025-01-16","close":1.85},{"date":"2025-01-17","close":1.83},{"date":"2025-01-21","close":1.87},{"date":"2025-01-22","close":1.83},{"date":"2025-01-23","close":1.85},{"date":"2025-01-24","close":1.88},{"date":"2025-01-27","close":1.93},{"date":"2025-01-28","close":1.93},{"date":"2025-01-29","close":1.91},{"date":"2025-01-30","close":1.84},{"date":"2025-01-31","close":1.8},{"date":"2025-02-03","close":1.74},{"date":"2025-02-04","close":1.83},{"date":"2025-02-05","close":1.84},{"date":"2025-02-06","close":1.78},{"date":"2025-02-07","close":1.76},{"date":"2025-02-10","close":1.75},{"date":"2025-02-11","close":1.73},{"date":"2025-02-12","close":1.63},{"date":"2025-02-13","close":1.84},{"date":"2025-02-14","close":1.84},{"date":"2025-02-18","close":1.77},{"date":"2025-02-19","close":1.74},{"date":"2025-02-20","close":1.77},{"date":"2025-02-21","close":1.78},{"date":"2025-02-24","close":1.71},{"date":"2025-02-25","close":1.72},{"date":"2025-02-26","close":1.7},{"date":"2025-02-27","close":1.68},{"date":"2025-02-28","close":1.68},{"date":"2025-03-03","close":1.66},{"date":"2025-03-04","close":1.61},{"date":"2025-03-05","close":1.62},{"date":"2025-03-06","close":1.6},{"date":"2025-03-07","close":1.66},{"date":"2025-03-10","close":1.61},{"date":"2025-03-11","close":1.57},{"date":"2025-03-12","close":1.56},{"date":"2025-03-13","close":1.52},{"date":"2025-03-14","close":1.57},{"date":"2025-03-17","close":1.62},{"date":"2025-03-18","close":1.55},{"date":"2025-03-19","close":1.57},{"date":"2025-03-20","close":1.6},{"date":"2025-03-21","close":1.56},{"date":"2025-03-24","close":16.65},{"date":"2025-03-25","close":16.26},{"date":"2025-03-26","close":16.43},{"date":"2025-03-27","close":17.05},{"date":"2025-03-28","close":15.92},{"date":"2025-03-31","close":15.41},{"date":"2025-04-01","close":14.7},{"date":"2025-04-02","close":14.0},{"date":"2025-04-03","close":13.1},{"date":"2025-04-04","close":12.2},{"date":"2025-04-07","close":12.16},{"date":"2025-04-08","close":11.97},{"date":"2025-04-09","close":13.0},{"date":"2025-04-10","close":12.64},{"date":"2025-04-11","close":12.4},{"date":"2025-04-14","close":12.5},{"date":"2025-04-15","close":12.12},{"date":"2025-04-16","close":11.43},{"date":"2025-04-17","close":11.6},{"date":"2025-04-21","close":12.0},{"date":"2025-04-22","close":12.14},{"date":"2025-04-23","close":12.56},{"date":"2025-04-24","close":12.54},{"date":"2025-04-25","close":12.32},{"date":"2025-04-28","close":11.75},{"date":"2025-04-29","close":11.89},{"date":"2025-04-30","close":11.46},{"date":"2025-05-01","close":11.96},{"date":"2025-05-02","close":11.79},{"date":"2025-05-05","close":11.2},{"date":"2025-05-06","close":11.25},{"date":"2025-05-07","close":15.15},{"date":"2025-05-08","close":14.98},{"date":"2025-05-09","close":16.1},{"date":"2025-05-12","close":16.11},{"date":"2025-05-13","close":16.6},{"date":"2025-05-14","close":16.11},{"date":"2025-05-15","close":16.35},{"date":"2025-05-16","close":16.38},{"date":"2025-05-19","close":16.75},{"date":"2025-05-20","close":16.33},{"date":"2025-05-21","close":15.86},{"date":"2025-05-22","close":16.01},{"date":"2025-05-23","close":15.56},{"date":"2025-05-27","close":16.29},{"date":"2025-05-28","close":15.84},{"date":"2025-05-29","close":15.69},{"date":"2025-05-30","close":15.65},{"date":"2025-06-02","close":15.68},{"date":"2025-06-03","close":16.85},{"date":"2025-06-04","close":16.99},{"date":"2025-06-05","close":16.61},{"date":"2025-06-06","close":16.49},{"date":"2025-06-09","close":16.63},{"date":"2025-06-10","close":16.58},{"date":"2025-06-11","close":16.63},{"date":"2025-06-12","close":15.82},{"date":"2025-06-13","close":15.44},{"date":"2025-06-16","close":15.74},{"date":"2025-06-17","close":15.21},{"date":"2025-06-18","close":15.04},{"date":"2025-06-20","close":15.0},{"date":"2025-06-23","close":15.2},{"date":"2025-06-24","close":15.55},{"date":"2025-06-25","close":15.25},{"date":"2025-06-26","close":15.57},{"date":"2025-06-27","close":15.76},{"date":"2025-06-30","close":15.26},{"date":"2025-07-01","close":16.1},{"date":"2025-07-02","close":16.36},{"date":"2025-07-03","close":16.74},{"date":"2025-07-07","close":16.08},{"date":"2025-07-08","close":16.26},{"date":"2025-07-09","close":16.48},{"date":"2025-07-10","close":16.85},{"date":"2025-07-11","close":15.97},{"date":"2025-07-14","close":16.06},{"date":"2025-07-15","close":16.05},{"date":"2025-07-16","close":16.21},{"date":"2025-07-17","close":16.5},{"date":"2025-07-18","close":16.05},{"date":"2025-07-21","close":16.09},{"date":"2025-07-22","close":16.68},{"date":"2025-07-23","close":17.15},{"date":"2025-07-24","close":16.98},{"date":"2025-07-25","close":16.96},{"date":"2025-07-28","close":16.7},{"date":"2025-07-29","close":15.95},{"date":"2025-07-30","close":16.01},{"date":"2025-07-31","close":16.22},{"date":"2025-08-01","close":15.86},{"date":"2025-08-04","close":16.29},{"date":"2025-08-05","close":15.67},{"date":"2025-08-06","close":18.26},{"date":"2025-08-07","close":18.9},{"date":"2025-08-08","close":18.17},{"date":"2025-08-11","close":18.06},{"date":"2025-08-12","close":17.59},{"date":"2025-08-13","close":18.37},{"date":"2025-08-14","close":18.17},{"date":"2025-08-15","close":18.3},{"date":"2025-08-18","close":18.25},{"date":"2025-08-19","close":18.35},{"date":"2025-08-20","close":17.59},{"date":"2025-08-21","close":17.13},{"date":"2025-08-22","close":18.25},{"date":"2025-08-25","close":17.82},{"date":"2025-08-26","close":17.31},{"date":"2025-08-27","close":17.49},{"date":"2025-08-28","close":17.55},{"date":"2025-08-29","close":17.72},{"date":"2025-09-02","close":17.56},{"date":"2025-09-03","close":17.85},{"date":"2025-09-04","close":17.9},{"date":"2025-09-05","close":18.3},{"date":"2025-09-08","close":18.46},{"date":"2025-09-09","close":18.1},{"date":"2025-09-10","close":17.35},{"date":"2025-09-11","close":17.97},{"date":"2025-09-12","close":17.14},{"date":"2025-09-15","close":17.36},{"date":"2025-09-16","close":17.35},{"date":"2025-09-17","close":17.72},{"date":"2025-09-18","close":18.1},{"date":"2025-09-19","close":18.08},{"date":"2025-09-22","close":17.08},{"date":"2025-09-23","close":16.6},{"date":"2025-09-24","close":16.59},{"date":"2025-09-25","close":16.65},{"date":"2025-09-26","close":16.74},{"date":"2025-09-29","close":16.52},{"date":"2025-09-30","close":16.26},{"date":"2025-10-01","close":15.84},{"date":"2025-10-02","close":15.85},{"date":"2025-10-03","close":16.32},{"date":"2025-10-06","close":15.87},{"date":"2025-10-07","close":14.48},{"date":"2025-10-08","close":14.195},{"date":"2025-10-09","close":14.12},{"date":"2025-10-10","close":13.36},{"date":"2025-10-13","close":13.93},{"date":"2025-10-14","close":14.11},{"date":"2025-10-15","close":14.08},{"date":"2025-10-16","close":13.53},{"date":"2025-10-17","close":13.38},{"date":"2025-10-20","close":13.86},{"date":"2025-10-21","close":13.83},{"date":"2025-10-22","close":14.05},{"date":"2025-10-23","close":14.23},{"date":"2025-10-24","close":14.18},{"date":"2025-10-27","close":14.1},{"date":"2025-10-28","close":13.66},{"date":"2025-10-29","close":13.32},{"date":"2025-10-30","close":13.26},{"date":"2025-10-31","close":13.27},{"date":"2025-11-03","close":13.05},{"date":"2025-11-04","close":12.87},{"date":"2025-11-05","close":11.85},{"date":"2025-11-06","close":11.35},{"date":"2025-11-07","close":11.29},{"date":"2025-11-10","close":11.43},{"date":"2025-11-11","close":11.28},{"date":"2025-11-12","close":11.3},{"date":"2025-11-13","close":11.18},{"date":"2025-11-14","close":10.84},{"date":"2025-11-17","close":10.63},{"date":"2025-11-18","close":10.67},{"date":"2025-11-19","close":10.42},{"date":"2025-11-20","close":10.53},{"date":"2025-11-21","close":10.9},{"date":"2025-11-24","close":11.31},{"date":"2025-11-25","close":11.43},{"date":"2025-11-26","close":11.3},{"date":"2025-11-28","close":11.42},{"date":"2025-12-01","close":11.72},{"date":"2025-12-02","close":12.01},{"date":"2025-12-03","close":12.49},{"date":"2025-12-04","close":12.97},{"date":"2025-12-05","close":13.91},{"date":"2025-12-08","close":13.32},{"date":"2025-12-09","close":13.56},{"date":"2025-12-10","close":14.14},{"date":"2025-12-11","close":13.61},{"date":"2025-12-12","close":13.28},{"date":"2025-12-15","close":12.56},{"date":"2025-12-16","close":12.25},{"date":"2025-12-17","close":11.99},{"date":"2025-12-18","close":12.24},{"date":"2025-12-19","close":12.79},{"date":"2025-12-22","close":12.62},{"date":"2025-12-23","close":12.8},{"date":"2025-12-24","close":12.72},{"date":"2025-12-26","close":12.66},{"date":"2025-12-29","close":12.77},{"date":"2025-12-30","close":13.0},{"date":"2025-12-31","close":12.93},{"date":"2026-01-02","close":12.65},{"date":"2026-01-05","close":12.44},{"date":"2026-01-06","close":12.64},{"date":"2026-01-07","close":12.48},{"date":"2026-01-08","close":14.06},{"date":"2026-01-09","close":14.05},{"date":"2026-01-12","close":13.16},{"date":"2026-01-13","close":12.9},{"date":"2026-01-14","close":12.51},{"date":"2026-01-15","close":12.67},{"date":"2026-01-16","close":12.49},{"date":"2026-01-20","close":12.44},{"date":"2026-01-21","close":12.58},{"date":"2026-01-22","close":13.12},{"date":"2026-01-23","close":12.69},{"date":"2026-01-26","close":13.23},{"date":"2026-01-27","close":13.36},{"date":"2026-01-28","close":13.47},{"date":"2026-01-29","close":13.15},{"date":"2026-01-30","close":12.98},{"date":"2026-02-02","close":12.75},{"date":"2026-02-03","close":12.04},{"date":"2026-02-04","close":11.98},{"date":"2026-02-05","close":11.45},{"date":"2026-02-06","close":11.85},{"date":"2026-02-09","close":11.69},{"date":"2026-02-10","close":11.96},{"date":"2026-02-11","close":9.2},{"date":"2026-02-12","close":8.61},{"date":"2026-02-13","close":8.1},{"date":"2026-02-17","close":7.92},{"date":"2026-02-18","close":8.13},{"date":"2026-02-19","close":8.08},{"date":"2026-02-20","close":8.41},{"date":"2026-02-23","close":7.99},{"date":"2026-02-24","close":8.03},{"date":"2026-02-25","close":8.09},{"date":"2026-02-26","close":8.07},{"date":"2026-02-27","close":7.78},{"date":"2026-03-02","close":7.78},{"date":"2026-03-03","close":8.25},{"date":"2026-03-04","close":8.97},{"date":"2026-03-05","close":9.39},{"date":"2026-03-06","close":8.82},{"date":"2026-03-09","close":8.84},{"date":"2026-03-10","close":8.3},{"date":"2026-03-11","close":8.19},{"date":"2026-03-12","close":7.51},{"date":"2026-03-13","close":7.39},{"date":"2026-03-16","close":7.62},{"date":"2026-03-17","close":7.63},{"date":"2026-03-18","close":7.53},{"date":"2026-03-19","close":7.63},{"date":"2026-03-20","close":7.56},{"date":"2026-03-23","close":7.48},{"date":"2026-03-24","close":7.21},{"date":"2026-03-25","close":7.21},{"date":"2026-03-26","close":6.95},{"date":"2026-03-27","close":6.48},{"date":"2026-03-30","close":6.65},{"date":"2026-03-31","close":6.85},{"date":"2026-04-01","close":6.89},{"date":"2026-04-02","close":6.85},{"date":"2026-04-06","close":7.02},{"date":"2026-04-07","close":6.95},{"date":"2026-04-08","close":7.06},{"date":"2026-04-09","close":7.2},{"date":"2026-04-10","close":6.85},{"date":"2026-04-13","close":7.39},{"date":"2026-04-14","close":7.59},{"date":"2026-04-15","close":7.28},{"date":"2026-04-16","close":7.27},{"date":"2026-04-17","close":7.4},{"date":"2026-04-20","close":7.59},{"date":"2026-04-21","close":7.46},{"date":"2026-04-22","close":7.48},{"date":"2026-04-23","close":7.03},{"date":"2026-04-24","close":7.48},{"date":"2026-04-27","close":7.53},{"date":"2026-04-28","close":7.43},{"date":"2026-04-29","close":7.14},{"date":"2026-04-30","close":7.34},{"date":"2026-05-01","close":7.64},{"date":"2026-05-04","close":7.26},{"date":"2026-05-05","close":7.41},{"date":"2026-05-06","close":4.8},{"date":"2026-05-07","close":5.24},{"date":"2026-05-08","close":5.83},{"date":"2026-05-11","close":5.12},{"date":"2026-05-12","close":5.18},{"date":"2026-05-13","close":4.9},{"date":"2026-05-14","close":4.84},{"date":"2026-05-15","close":4.98},{"date":"2026-05-18","close":5.18},{"date":"2026-05-19","close":5.2},{"date":"2026-05-20","close":5.07},{"date":"2026-05-21","close":5.12},{"date":"2026-05-22","close":5.52},{"date":"2026-05-26","close":5.47},{"date":"2026-05-27","close":5.4},{"date":"2026-05-28","close":5.64},{"date":"2026-05-29","close":5.86},{"date":"2026-06-01","close":6.57},{"date":"2026-06-02","close":6.34},{"date":"2026-06-03","close":6.03},{"date":"2026-06-04","close":6.46},{"date":"2026-06-05","close":5.92},{"date":"2026-06-08","close":6.01},{"date":"2026-06-09","close":5.77},{"date":"2026-06-10","close":5.69},{"date":"2026-06-11","close":5.49},{"date":"2026-06-12","close":5.59},{"date":"2026-06-15","close":5.44},{"date":"2026-06-16","close":5.39},{"date":"2026-06-17","close":5.1},{"date":"2026-06-18","close":5.02},{"date":"2026-06-22","close":4.78},{"date":"2026-06-23","close":4.83},{"date":"2026-06-24","close":5.29},{"date":"2026-06-25","close":5.08},{"date":"2026-06-26","close":5.97},{"date":"2026-06-29","close":5.9},{"date":"2026-06-30","close":5.95},{"date":"2026-07-01","close":5.9},{"date":"2026-07-02","close":6.06},{"date":"2026-07-06","close":6.24},{"date":"2026-07-07","close":6.44},{"date":"2026-07-08","close":6.12},{"date":"2026-07-09","close":6.36},{"date":"2026-07-10","close":6.24},{"date":"2026-07-13","close":6.17},{"date":"2026-07-14","close":6.1},{"date":"2026-07-15","close":6.31},{"date":"2026-07-16","close":6.38},{"date":"2026-07-17","close":6.12},{"date":"2026-07-20","close":6.24},{"date":"2026-07-21","close":6.0},{"date":"2026-07-22","close":5.78},{"date":"2026-07-23","close":5.42},{"date":"2026-07-24","close":5.53},{"date":"2026-07-27","close":5.93},{"date":"2026-07-28","close":6.24},{"date":"2026-07-29","close":6.1},{"date":"2026-07-30","close":5.66},{"date":"2026-07-31","close":5.67},{"date":"2026-08-03","close":5.93},{"date":"2026-08-04","close":6.21},{"date":"2026-08-05","close":4.785},{"date":"2026-08-06","close":4.96},{"date":"2026-08-07","close":4.84},{"date":"2026-08-10","close":4.59},{"date":"2026-08-11","close":4.49},{"date":"2026-08-12","close":4.33},{"date":"2026-08-13","close":4.83},{"date":"2026-08-14","close":4.72},{"date":"2026-08-17","close":4.46},{"date":"2026-08-18","close":4.63},{"date":"2026-08-19","close":4.8},{"date":"2026-08-20","close":4.56},{"date":"2026-08-21","close":4.92},{"date":"2026-08-24","close":4.94},{"date":"2026-08-25","close":4.93},{"date":"2026-08-26","close":4.85},{"date":"2026-08-27","close":4.67},{"date":"2026-08-28","close":5.04},{"date":"2026-08-31","close":4.65},{"date":"2026-09-01","close":4.665},{"date":"2026-09-02","close":4.96},{"date":"2026-09-03","close":4.86},{"date":"2026-09-04","close":4.9},{"date":"2026-09-08","close":4.7},{"date":"2026-09-09","close":4.72},{"date":"2026-09-10","close":4.65},{"date":"2026-09-11","close":4.72},{"date":"2026-09-14","close":4.96},{"date":"2026-09-15","close":4.99},{"date":"2026-09-16","close":5.29},{"date":"2026-09-17","close":5.3},{"date":"2026-09-18","close":5.3},{"date":"2026-09-21","close":5.48},{"date":"2026-09-22","close":5.54},{"date":"2026-09-23","close":5.05},{"date":"2026-09-24","close":5.16},{"date":"2026-09-25","close":5.42},{"date":"2026-09-28","close":5.56},{"date":"2026-09-29","close":5.72},{"date":"2026-09-30","close":5.76},{"date":"2026-10-01","close":5.86},{"date":"2026-10-02","close":6.05},{"date":"2026-10-05","close":6.06},{"date":"2026-10-06","close":5.96},{"date":"2026-10-07","close":6.1},{"date":"2026-10-08","close":6.28},{"date":"2026-10-09","close":6.59},{"date":"2026-10-12","close":6.34},{"date":"2026-10-13","close":6.36},{"date":"2026-10-14","close":6.11},{"date":"2026-10-15","close":6.46},{"date":"2026-10-16","close":6.2},{"date":"2026-10-19","close":6.26},{"date":"2026-10-20","close":6.44},{"date":"2026-10-21","close":6.255},{"date":"2026-10-22","close":6.73},{"date":"2026-10-23","close":6.62}],"chart_data":[{"date":"2024-10-24","open":2.47,"high":2.47,"low":2.39,"close":2.42,"volume":264873,"rsi_14":44.07,"sma_20":2.5,"sma_60":2.54,"sma_120":2.33},{"date":"2024-10-25","open":2.41,"high":2.46,"low":2.4,"close":2.42,"volume":237301,"rsi_14":49.06,"sma_20":2.49,"sma_60":2.54,"sma_120":2.33},{"date":"2024-10-28","open":2.44,"high":2.46,"low":2.36,"close":2.36,"volume":297393,"rsi_14":44.83,"sma_20":2.48,"sma_60":2.55,"sma_120":2.33},{"date":"2024-10-29","open":2.36,"high":2.43,"low":2.34,"close":2.4,"volume":340614,"rsi_14":42.86,"sma_20":2.47,"sma_60":2.56,"sma_120":2.33},{"date":"2024-10-30","open":2.4,"high":2.47,"low":2.4,"close":2.41,"volume":248256,"rsi_14":44.64,"sma_20":2.47,"sma_60":2.56,"sma_120":2.33},{"date":"2024-10-31","open":2.42,"high":2.51,"low":2.35,"close":2.38,"volume":327462,"rsi_14":30.61,"sma_20":2.46,"sma_60":2.56,"sma_120":2.33},{"date":"2024-11-01","open":2.39,"high":2.48,"low":2.33,"close":2.35,"volume":565877,"rsi_14":34.09,"sma_20":2.46,"sma_60":2.56,"sma_120":2.33},{"date":"2024-11-04","open":2.33,"high":2.48,"low":2.31,"close":2.46,"volume":263511,"rsi_14":44.23,"sma_20":2.46,"sma_60":2.56,"sma_120":2.33},{"date":"2024-11-05","open":2.47,"high":2.57,"low":2.46,"close":2.5,"volume":570147,"rsi_14":50.0,"sma_20":2.46,"sma_60":2.56,"sma_120":2.33},{"date":"2024-11-06","open":2.6,"high":2.6,"low":2.48,"close":2.53,"volume":456375,"rsi_14":51.79,"sma_20":2.46,"sma_60":2.56,"sma_120":2.33},{"date":"2024-11-07","open":2.56,"high":2.71,"low":2.56,"close":2.61,"volume":1416838,"rsi_14":54.24,"sma_20":2.47,"sma_60":2.56,"sma_120":2.33},{"date":"2024-11-08","open":2.58,"high":2.61,"low":2.5,"close":2.51,"volume":298465,"rsi_14":52.46,"sma_20":2.47,"sma_60":2.56,"sma_120":2.33},{"date":"2024-11-11","open":2.56,"high":2.65,"low":2.53,"close":2.62,"volume":1084936,"rsi_14":59.15,"sma_20":2.47,"sma_60":2.56,"sma_120":2.34},{"date":"2024-11-12","open":2.36,"high":2.36,"low":1.88,"close":1.93,"volume":4587806,"rsi_14":30.88,"sma_20":2.44,"sma_60":2.55,"sma_120":2.34},{"date":"2024-11-13","open":1.93,"high":1.93,"low":1.79,"close":1.84,"volume":1629632,"rsi_14":29.68,"sma_20":2.41,"sma_60":2.54,"sma_120":2.34},{"date":"2024-11-14","open":1.85,"high":1.85,"low":1.74,"close":1.75,"volume":1360104,"rsi_14":27.81,"sma_20":2.37,"sma_60":2.52,"sma_120":2.33},{"date":"2024-11-15","open":1.78,"high":1.78,"low":1.65,"close":1.72,"volume":1787824,"rsi_14":28.38,"sma_20":2.33,"sma_60":2.51,"sma_120":2.33},{"date":"2024-11-18","open":1.78,"high":1.92,"low":1.78,"close":1.91,"volume":2247054,"rsi_14":34.97,"sma_20":2.3,"sma_60":2.5,"sma_120":2.33},{"date":"2024-11-19","open":2.04,"high":2.06,"low":1.95,"close":1.98,"volume":2004073,"rsi_14":37.28,"sma_20":2.28,"sma_60":2.49,"sma_120":2.33},{"date":"2024-11-20","open":1.97,"high":2.04,"low":1.91,"close":1.97,"volume":946795,"rsi_14":37.72,"sma_20":2.25,"sma_60":2.47,"sma_120":2.33},{"date":"2024-11-21","open":1.95,"high":2.0,"low":1.91,"close":1.96,"volume":945387,"rsi_14":38.18,"sma_20":2.23,"sma_60":2.46,"sma_120":2.33},{"date":"2024-11-22","open":1.95,"high":2.01,"low":1.95,"close":1.97,"volume":1041054,"rsi_14":34.19,"sma_20":2.21,"sma_60":2.45,"sma_120":2.33},{"date":"2024-11-25","open":2.0,"high":2.06,"low":1.97,"close":1.98,"volume":1399839,"rsi_14":32.89,"sma_20":2.19,"sma_60":2.44,"sma_120":2.32},{"date":"2024-11-26","open":1.98,"high":2.01,"low":1.87,"close":1.9,"volume":815394,"rsi_14":29.94,"sma_20":2.16,"sma_60":2.43,"sma_120":2.32},{"date":"2024-11-27","open":1.94,"high":1.95,"low":1.87,"close":1.9,"volume":598549,"rsi_14":26.17,"sma_20":2.14,"sma_60":2.42,"sma_120":2.32},{"date":"2024-11-29","open":1.91,"high":1.94,"low":1.86,"close":1.86,"volume":347911,"rsi_14":27.27,"sma_20":2.11,"sma_60":2.4,"sma_120":2.32},{"date":"2024-12-02","open":1.87,"high":2.01,"low":1.82,"close":1.98,"volume":1888412,"rsi_14":27.78,"sma_20":2.09,"sma_60":2.39,"sma_120":2.32},{"date":"2024-12-03","open":1.98,"high":2.04,"low":1.97,"close":1.99,"volume":1271176,"rsi_14":53.95,"sma_20":2.07,"sma_60":2.39,"sma_120":2.32},{"date":"2024-12-04","open":1.99,"high":2.01,"low":1.93,"close":1.95,"volume":1537682,"rsi_14":57.34,"sma_20":2.04,"sma_60":2.38,"sma_120":2.32},{"date":"2024-12-05","open":1.95,"high":1.98,"low":1.88,"close":1.89,"volume":1251487,"rsi_14":60.29,"sma_20":2.01,"sma_60":2.37,"sma_120":2.31},{"date":"2024-12-06","open":1.89,"high":2.02,"low":1.89,"close":1.98,"volume":1222287,"rsi_14":67.57,"sma_20":1.98,"sma_60":2.36,"sma_120":2.31},{"date":"2024-12-09","open":2.0,"high":2.07,"low":1.95,"close":1.96,"volume":927678,"rsi_14":54.39,"sma_20":1.95,"sma_60":2.35,"sma_120":2.32},{"date":"2024-12-10","open":1.98,"high":1.98,"low":1.86,"close":1.89,"volume":1450203,"rsi_14":42.11,"sma_20":1.92,"sma_60":2.33,"sma_120":2.32},{"date":"2024-12-11","open":1.89,"high":1.91,"low":1.84,"close":1.86,"volume":1028792,"rsi_14":40.68,"sma_20":1.91,"sma_60":2.32,"sma_120":2.32},{"date":"2024-12-12","open":1.85,"high":1.85,"low":1.8,"close":1.84,"volume":695139,"rsi_14":40.0,"sma_20":1.91,"sma_60":2.3,"sma_120":2.32},{"date":"2024-12-13","open":1.82,"high":1.84,"low":1.72,"close":1.77,"volume":1535093,"rsi_14":34.85,"sma_20":1.91,"sma_60":2.28,"sma_120":2.31},{"date":"2024-12-16","open":1.77,"high":1.8,"low":1.73,"close":1.74,"volume":1221403,"rsi_14":32.35,"sma_20":1.91,"sma_60":2.27,"sma_120":2.31},{"date":"2024-12-17","open":1.74,"high":1.77,"low":1.71,"close":1.73,"volume":1274878,"rsi_14":36.07,"sma_20":1.91,"sma_60":2.25,"sma_120":2.31},{"date":"2024-12-18","open":1.7,"high":1.74,"low":1.61,"close":1.64,"volume":1429596,"rsi_14":31.43,"sma_20":1.89,"sma_60":2.23,"sma_120":2.31},{"date":"2024-12-19","open":1.65,"high":1.78,"low":1.64,"close":1.7,"volume":2514654,"rsi_14":38.89,"sma_20":1.87,"sma_60":2.21,"sma_120":2.31},{"date":"2024-12-20","open":1.69,"high":1.73,"low":1.65,"close":1.67,"volume":710541,"rsi_14":25.4,"sma_20":1.86,"sma_60":2.2,"sma_120":2.31},{"date":"2024-12-23","open":1.66,"high":1.7,"low":1.64,"close":1.65,"volume":603552,"rsi_14":23.44,"sma_20":1.84,"sma_60":2.18,"sma_120":2.31},{"date":"2024-12-24","open":1.64,"high":1.64,"low":1.59,"close":1.6,"volume":720637,"rsi_14":23.08,"sma_20":1.82,"sma_60":2.16,"sma_120":2.3},{"date":"2024-12-26","open":1.6,"high":1.64,"low":1.57,"close":1.63,"volume":1001657,"rsi_14":29.03,"sma_20":1.81,"sma_60":2.15,"sma_120":2.3},{"date":"2024-12-27","open":1.61,"high":1.66,"low":1.6,"close":1.65,"volume":619061,"rsi_14":20.0,"sma_20":1.8,"sma_60":2.13,"sma_120":2.3},{"date":"2024-12-30","open":1.66,"high":1.66,"low":1.57,"close":1.61,"volume":1015676,"rsi_14":19.3,"sma_20":1.79,"sma_60":2.12,"sma_120":2.3},{"date":"2024-12-31","open":1.63,"high":1.66,"low":1.6,"close":1.66,"volume":1024301,"rsi_14":29.09,"sma_20":1.77,"sma_60":2.11,"sma_120":2.29},{"date":"2025-01-02","open":1.65,"high":1.67,"low":1.6,"close":1.62,"volume":532346,"rsi_14":28.57,"sma_20":1.75,"sma_60":2.09,"sma_120":2.29},{"date":"2025-01-03","open":1.6,"high":1.68,"low":1.6,"close":1.64,"volume":738250,"rsi_14":32.14,"sma_20":1.74,"sma_60":2.08,"sma_120":2.29},{"date":"2025-01-06","open":1.64,"high":1.71,"low":1.6,"close":1.65,"volume":787646,"rsi_14":38.0,"sma_20":1.72,"sma_60":2.07,"sma_120":2.28},{"date":"2025-01-07","open":1.66,"high":1.68,"low":1.6,"close":1.62,"volume":388461,"rsi_14":38.0,"sma_20":1.71,"sma_60":2.05,"sma_120":2.28},{"date":"2025-01-08","open":1.63,"high":1.63,"low":1.53,"close":1.57,"volume":1178912,"rsi_14":35.19,"sma_20":1.69,"sma_60":2.04,"sma_120":2.27},{"date":"2025-01-10","open":1.57,"high":1.58,"low":1.51,"close":1.56,"volume":542744,"rsi_14":41.3,"sma_20":1.67,"sma_60":2.02,"sma_120":2.27},{"date":"2025-01-13","open":1.53,"high":1.56,"low":1.49,"close":1.56,"volume":951241,"rsi_14":32.5,"sma_20":1.66,"sma_60":2.0,"sma_120":2.26},{"date":"2025-01-14","open":1.71,"high":1.72,"low":1.55,"close":1.7,"volume":2557264,"rsi_14":52.94,"sma_20":1.65,"sma_60":1.99,"sma_120":2.25},{"date":"2025-01-15","open":1.73,"high":1.83,"low":1.7,"close":1.82,"volume":1082798,"rsi_14":63.93,"sma_20":1.65,"sma_60":1.98,"sma_120":2.25},{"date":"2025-01-16","open":1.83,"high":1.86,"low":1.76,"close":1.85,"volume":966039,"rsi_14":71.19,"sma_20":1.66,"sma_60":1.97,"sma_120":2.25},{"date":"2025-01-17","open":1.85,"high":1.88,"low":1.81,"close":1.83,"volume":546330,"rsi_14":67.24,"sma_20":1.66,"sma_60":1.96,"sma_120":2.24},{"date":"2025-01-21","open":1.84,"high":1.89,"low":1.79,"close":1.87,"volume":1949119,"rsi_14":68.33,"sma_20":1.67,"sma_60":1.95,"sma_120":2.24},{"date":"2025-01-22","open":1.85,"high":1.89,"low":1.82,"close":1.83,"volume":982144,"rsi_14":68.33,"sma_20":1.68,"sma_60":1.94,"sma_120":2.24},{"date":"2025-01-23","open":1.84,"high":1.86,"low":1.73,"close":1.85,"volume":1099999,"rsi_14":66.67,"sma_20":1.69,"sma_60":1.93,"sma_120":2.23},{"date":"2025-01-24","open":1.85,"high":1.9,"low":1.81,"close":1.88,"volume":707596,"rsi_14":73.21,"sma_20":1.7,"sma_60":1.92,"sma_120":2.23},{"date":"2025-01-27","open":1.83,"high":1.98,"low":1.82,"close":1.93,"volume":931539,"rsi_14":74.58,"sma_20":1.72,"sma_60":1.91,"sma_120":2.23},{"date":"2025-01-28","open":1.97,"high":1.97,"low":1.9,"close":1.93,"volume":762576,"rsi_14":74.14,"sma_20":1.73,"sma_60":1.9,"sma_120":2.23},{"date":"2025-01-29","open":1.93,"high":1.96,"low":1.88,"close":1.91,"volume":717234,"rsi_14":75.44,"sma_20":1.74,"sma_60":1.89,"sma_120":2.23},{"date":"2025-01-30","open":1.93,"high":2.01,"low":1.82,"close":1.84,"volume":1875498,"rsi_14":72.88,"sma_20":1.76,"sma_60":1.89,"sma_120":2.22},{"date":"2025-01-31","open":1.83,"high":1.89,"low":1.79,"close":1.8,"volume":837622,"rsi_14":69.35,"sma_20":1.76,"sma_60":1.88,"sma_120":2.22},{"date":"2025-02-03","open":1.76,"high":1.81,"low":1.73,"close":1.74,"volume":593005,"rsi_14":63.24,"sma_20":1.77,"sma_60":1.86,"sma_120":2.21},{"date":"2025-02-04","open":1.76,"high":1.84,"low":1.74,"close":1.83,"volume":449948,"rsi_14":60.32,"sma_20":1.78,"sma_60":1.85,"sma_120":2.21},{"date":"2025-02-05","open":1.84,"high":1.86,"low":1.79,"close":1.84,"volume":357655,"rsi_14":51.92,"sma_20":1.79,"sma_60":1.84,"sma_120":2.2},{"date":"2025-02-06","open":1.83,"high":1.83,"low":1.77,"close":1.78,"volume":368185,"rsi_14":43.64,"sma_20":1.8,"sma_60":1.83,"sma_120":2.19},{"date":"2025-02-07","open":1.79,"high":1.8,"low":1.73,"close":1.76,"volume":482928,"rsi_14":43.64,"sma_20":1.81,"sma_60":1.81,"sma_120":2.19},{"date":"2025-02-10","open":1.78,"high":1.78,"low":1.71,"close":1.75,"volume":734988,"rsi_14":38.46,"sma_20":1.81,"sma_60":1.8,"sma_120":2.18},{"date":"2025-02-11","open":1.75,"high":1.8,"low":1.69,"close":1.73,"volume":805964,"rsi_14":40.0,"sma_20":1.82,"sma_60":1.8,"sma_120":2.17},{"date":"2025-02-12","open":1.92,"high":2.07,"low":1.6,"close":1.63,"volume":5550179,"rsi_14":31.03,"sma_20":1.82,"sma_60":1.79,"sma_120":2.17},{"date":"2025-02-13","open":1.63,"high":1.85,"low":1.62,"close":1.84,"volume":2229815,"rsi_14":47.37,"sma_20":1.82,"sma_60":1.8,"sma_120":2.16},{"date":"2025-02-14","open":1.88,"high":1.95,"low":1.83,"close":1.84,"volume":1900847,"rsi_14":43.66,"sma_20":1.82,"sma_60":1.8,"sma_120":2.15},{"date":"2025-02-18","open":1.8,"high":1.84,"low":1.76,"close":1.77,"volume":1555409,"rsi_14":39.74,"sma_20":1.82,"sma_60":1.79,"sma_120":2.15},{"date":"2025-02-19","open":1.75,"high":1.76,"low":1.7,"close":1.74,"volume":957923,"rsi_14":39.24,"sma_20":1.81,"sma_60":1.79,"sma_120":2.14},{"date":"2025-02-20","open":1.73,"high":1.8,"low":1.73,"close":1.77,"volume":1546603,"rsi_14":45.33,"sma_20":1.81,"sma_60":1.79,"sma_120":2.13},{"date":"2025-02-21","open":1.78,"high":1.83,"low":1.67,"close":1.78,"volume":1762020,"rsi_14":48.61,"sma_20":1.8,"sma_60":1.78,"sma_120":2.12},{"date":"2025-02-24","open":1.75,"high":1.76,"low":1.68,"close":1.71,"volume":1779950,"rsi_14":47.95,"sma_20":1.8,"sma_60":1.78,"sma_120":2.12},{"date":"2025-02-25","open":1.7,"high":1.75,"low":1.67,"close":1.72,"volume":1371162,"rsi_14":41.54,"sma_20":1.79,"sma_60":1.78,"sma_120":2.11},{"date":"2025-02-26","open":1.73,"high":1.75,"low":1.68,"close":1.7,"volume":1807334,"rsi_14":39.39,"sma_20":1.77,"sma_60":1.77,"sma_120":2.1},{"date":"2025-02-27","open":1.7,"high":1.71,"low":1.65,"close":1.68,"volume":1218267,"rsi_14":41.94,"sma_20":1.76,"sma_60":1.77,"sma_120":2.09},{"date":"2025-02-28","open":1.66,"high":1.71,"low":1.59,"close":1.68,"volume":3003352,"rsi_14":43.33,"sma_20":1.75,"sma_60":1.77,"sma_120":2.08},{"date":"2025-03-03","open":1.68,"high":1.78,"low":1.66,"close":1.66,"volume":1606844,"rsi_14":42.62,"sma_20":1.75,"sma_60":1.76,"sma_120":2.08},{"date":"2025-03-04","open":1.62,"high":1.68,"low":1.54,"close":1.61,"volume":1056207,"rsi_14":40.63,"sma_20":1.74,"sma_60":1.75,"sma_120":2.07},{"date":"2025-03-05","open":1.62,"high":1.64,"low":1.57,"close":1.62,"volume":880679,"rsi_14":49.09,"sma_20":1.73,"sma_60":1.75,"sma_120":2.06},{"date":"2025-03-06","open":1.57,"high":1.6,"low":1.52,"close":1.6,"volume":1855652,"rsi_14":16.67,"sma_20":1.72,"sma_60":1.74,"sma_120":2.06},{"date":"2025-03-07","open":1.59,"high":1.71,"low":1.57,"close":1.66,"volume":1442408,"rsi_14":28.57,"sma_20":1.71,"sma_60":1.74,"sma_120":2.05},{"date":"2025-03-10","open":1.61,"high":1.74,"low":1.6,"close":1.61,"volume":3042461,"rsi_14":30.0,"sma_20":1.71,"sma_60":1.73,"sma_120":2.04},{"date":"2025-03-11","open":1.62,"high":1.65,"low":1.55,"close":1.57,"volume":1546822,"rsi_14":29.27,"sma_20":1.7,"sma_60":1.73,"sma_120":2.03},{"date":"2025-03-12","open":1.56,"high":1.59,"low":1.51,"close":1.56,"volume":1673378,"rsi_14":23.08,"sma_20":1.69,"sma_60":1.72,"sma_120":2.02},{"date":"2025-03-13","open":1.56,"high":1.58,"low":1.52,"close":1.52,"volume":1214104,"rsi_14":19.05,"sma_20":1.68,"sma_60":1.72,"sma_120":2.01},{"date":"2025-03-14","open":1.54,"high":1.62,"low":1.54,"close":1.57,"volume":1265234,"rsi_14":32.5,"sma_20":1.67,"sma_60":1.71,"sma_120":2.0},{"date":"2025-03-17","open":1.57,"high":1.65,"low":1.55,"close":1.62,"volume":1489050,"rsi_14":38.64,"sma_20":1.66,"sma_60":1.71,"sma_120":1.99},{"date":"2025-03-18","open":1.61,"high":1.63,"low":1.54,"close":1.55,"volume":1214986,"rsi_14":34.69,"sma_20":1.65,"sma_60":1.71,"sma_120":1.98},{"date":"2025-03-19","open":1.54,"high":1.59,"low":1.54,"close":1.57,"volume":1594011,"rsi_14":38.78,"sma_20":1.64,"sma_60":1.71,"sma_120":1.97},{"date":"2025-03-20","open":1.57,"high":1.67,"low":1.54,"close":1.6,"volume":2351074,"rsi_14":42.31,"sma_20":1.63,"sma_60":1.71,"sma_120":1.96},{"date":"2025-03-21","open":1.59,"high":1.62,"low":1.53,"close":1.56,"volume":2253845,"rsi_14":40.74,"sma_20":1.62,"sma_60":1.7,"sma_120":1.95},{"date":"2025-03-24","open":15.87,"high":17.39,"low":15.87,"close":16.65,"volume":345573,"rsi_14":98.27,"sma_20":2.37,"sma_60":1.95,"sma_120":2.07},{"date":"2025-03-25","open":16.69,"high":17.08,"low":15.95,"close":16.26,"volume":274366,"rsi_14":95.86,"sma_20":3.09,"sma_60":2.2,"sma_120":2.18},{"date":"2025-03-26","open":16.2,"high":16.55,"low":15.97,"close":16.43,"volume":326578,"rsi_14":96.03,"sma_20":3.83,"sma_60":2.44,"sma_120":2.3},{"date":"2025-03-27","open":16.72,"high":17.37,"low":16.69,"close":17.05,"volume":469096,"rsi_14":96.16,"sma_20":4.6,"sma_60":2.7,"sma_120":2.42},{"date":"2025-03-28","open":16.85,"high":16.91,"low":15.82,"close":15.92,"volume":372090,"rsi_14":90.31,"sma_20":5.31,"sma_60":2.94,"sma_120":2.53},{"date":"2025-03-31","open":15.6,"high":15.93,"low":15.33,"close":15.41,"volume":486984,"rsi_14":87.98,"sma_20":6.0,"sma_60":3.17,"sma_120":2.64},{"date":"2025-04-01","open":15.03,"high":15.83,"low":14.56,"close":14.7,"volume":4354602,"rsi_14":84.73,"sma_20":6.65,"sma_60":3.39,"sma_120":2.74},{"date":"2025-04-02","open":14.29,"high":14.84,"low":13.85,"close":14.0,"volume":2743223,"rsi_14":81.87,"sma_20":7.27,"sma_60":3.59,"sma_120":2.84},{"date":"2025-04-03","open":13.11,"high":13.53,"low":12.53,"close":13.1,"volume":1975245,"rsi_14":78.22,"sma_20":7.85,"sma_60":3.78,"sma_120":2.93},{"date":"2025-04-04","open":12.51,"high":12.97,"low":12.0,"close":12.2,"volume":1850372,"rsi_14":74.86,"sma_20":8.37,"sma_60":3.96,"sma_120":3.01},{"date":"2025-04-07","open":11.54,"high":12.67,"low":11.0,"close":12.16,"volume":3205927,"rsi_14":74.96,"sma_20":8.9,"sma_60":4.14,"sma_120":3.09},{"date":"2025-04-08","open":12.62,"high":12.85,"low":11.68,"close":11.97,"volume":2815368,"rsi_14":74.28,"sma_20":9.42,"sma_60":4.31,"sma_120":3.17},{"date":"2025-04-09","open":11.83,"high":13.25,"low":11.76,"close":13.0,"volume":2666234,"rsi_14":75.42,"sma_20":9.99,"sma_60":4.5,"sma_120":3.25},{"date":"2025-04-10","open":12.6,"high":12.85,"low":12.29,"close":12.64,"volume":1829585,"rsi_14":74.36,"sma_20":10.55,"sma_60":4.68,"sma_120":3.34},{"date":"2025-04-11","open":12.73,"high":12.8,"low":11.89,"close":12.4,"volume":1488687,"rsi_14":23.07,"sma_20":11.09,"sma_60":4.86,"sma_120":3.42},{"date":"2025-04-14","open":12.65,"high":12.91,"low":12.48,"close":12.5,"volume":1932274,"rsi_14":25.26,"sma_20":11.63,"sma_60":5.04,"sma_120":3.5},{"date":"2025-04-15","open":12.35,"high":12.66,"low":11.89,"close":12.12,"volume":1489747,"rsi_14":22.41,"sma_20":12.16,"sma_60":5.21,"sma_120":3.58},{"date":"2025-04-16","open":11.91,"high":12.05,"low":11.25,"close":11.43,"volume":1282200,"rsi_14":14.34,"sma_20":12.65,"sma_60":5.37,"sma_120":3.66},{"date":"2025-04-17","open":11.41,"high":11.74,"low":11.26,"close":11.6,"volume":1195124,"rsi_14":18.79,"sma_20":13.16,"sma_60":5.53,"sma_120":3.73},{"date":"2025-04-21","open":11.62,"high":12.22,"low":11.48,"close":12.0,"volume":1621546,"rsi_14":24.96,"sma_20":13.68,"sma_60":5.7,"sma_120":3.81},{"date":"2025-04-22","open":12.21,"high":12.41,"low":11.66,"close":12.14,"volume":1423279,"rsi_14":29.49,"sma_20":13.45,"sma_60":5.87,"sma_120":3.89},{"date":"2025-04-23","open":12.64,"high":12.98,"low":12.37,"close":12.56,"volume":1113837,"rsi_14":37.92,"sma_20":13.27,"sma_60":6.05,"sma_120":3.98},{"date":"2025-04-24","open":12.56,"high":12.68,"low":12.38,"close":12.54,"volume":788554,"rsi_14":44.49,"sma_20":13.07,"sma_60":6.22,"sma_120":4.06},{"date":"2025-04-25","open":12.71,"high":12.71,"low":12.15,"close":12.32,"volume":749649,"rsi_14":51.36,"sma_20":12.84,"sma_60":6.4,"sma_120":4.15},{"date":"2025-04-28","open":12.27,"high":12.66,"low":11.65,"close":11.75,"volume":997740,"rsi_14":45.84,"sma_20":12.63,"sma_60":6.56,"sma_120":4.22},{"date":"2025-04-29","open":11.65,"high":11.98,"low":11.46,"close":11.89,"volume":929566,"rsi_14":49.18,"sma_20":12.45,"sma_60":6.73,"sma_120":4.3},{"date":"2025-04-30","open":11.58,"high":11.85,"low":11.16,"close":11.46,"volume":1076795,"rsi_14":32.01,"sma_20":12.29,"sma_60":6.89,"sma_120":4.38},{"date":"2025-05-01","open":11.5,"high":11.96,"low":11.45,"close":11.96,"volume":1063147,"rsi_14":42.31,"sma_20":12.19,"sma_60":7.06,"sma_120":4.46},{"date":"2025-05-02","open":12.06,"high":12.11,"low":11.58,"close":11.79,"volume":1358864,"rsi_14":42.99,"sma_20":12.12,"sma_60":7.23,"sma_120":4.53},{"date":"2025-05-05","open":11.67,"high":11.8,"low":11.17,"close":11.2,"volume":1901495,"rsi_14":36.57,"sma_20":12.07,"sma_60":7.39,"sma_120":4.61},{"date":"2025-05-06","open":11.16,"high":11.34,"low":10.88,"close":11.25,"volume":1446891,"rsi_14":40.35,"sma_20":12.03,"sma_60":7.54,"sma_120":4.68},{"date":"2025-05-07","open":14.99,"high":15.59,"low":13.95,"close":15.15,"volume":4678838,"rsi_14":74.09,"sma_20":12.18,"sma_60":7.77,"sma_120":4.78},{"date":"2025-05-08","open":15.15,"high":15.95,"low":14.7,"close":14.98,"volume":2746423,"rsi_14":71.89,"sma_20":12.28,"sma_60":7.99,"sma_120":4.89},{"date":"2025-05-09","open":15.1,"high":16.59,"low":15.1,"close":16.1,"volume":1925641,"rsi_14":74.29,"sma_20":12.46,"sma_60":8.23,"sma_120":5.01},{"date":"2025-05-12","open":16.56,"high":16.62,"low":15.72,"close":16.11,"volume":1743322,"rsi_14":73.89,"sma_20":12.64,"sma_60":8.47,"sma_120":5.13},{"date":"2025-05-13","open":16.1,"high":16.98,"low":16.1,"close":16.6,"volume":1304559,"rsi_14":74.11,"sma_20":12.85,"sma_60":8.71,"sma_120":5.25},{"date":"2025-05-14","open":16.57,"high":16.82,"low":16.06,"close":16.11,"volume":911930,"rsi_14":70.17,"sma_20":13.05,"sma_60":8.95,"sma_120":5.37},{"date":"2025-05-15","open":15.96,"high":16.35,"low":15.72,"close":16.35,"volume":1062237,"rsi_14":72.72,"sma_20":13.29,"sma_60":9.2,"sma_120":5.49},{"date":"2025-05-16","open":16.35,"high":16.58,"low":16.14,"close":16.38,"volume":928525,"rsi_14":77.79,"sma_20":13.53,"sma_60":9.44,"sma_120":5.61},{"date":"2025-05-19","open":16.07,"high":17.09,"low":16.07,"close":16.75,"volume":1174597,"rsi_14":78.39,"sma_20":13.77,"sma_60":9.69,"sma_120":5.74},{"date":"2025-05-20","open":16.69,"high":16.82,"low":16.16,"close":16.33,"volume":836233,"rsi_14":78.48,"sma_20":13.98,"sma_60":9.93,"sma_120":5.86},{"date":"2025-05-21","open":16.21,"high":16.34,"low":15.81,"close":15.86,"volume":983978,"rsi_14":72.89,"sma_20":14.14,"sma_60":10.17,"sma_120":5.97},{"date":"2025-05-22","open":15.8,"high":16.14,"low":15.73,"close":16.01,"volume":1284666,"rsi_14":74.82,"sma_20":14.32,"sma_60":10.41,"sma_120":6.09},{"date":"2025-05-23","open":15.69,"high":15.99,"low":15.51,"close":15.56,"volume":1099081,"rsi_14":76.08,"sma_20":14.48,"sma_60":10.64,"sma_120":6.2},{"date":"2025-05-27","open":15.69,"high":16.45,"low":15.68,"close":16.29,"volume":931524,"rsi_14":77.88,"sma_20":14.71,"sma_60":10.88,"sma_120":6.32},{"date":"2025-05-28","open":16.29,"high":16.3,"low":15.84,"close":15.84,"volume":699918,"rsi_14":56.17,"sma_20":14.9,"sma_60":11.12,"sma_120":6.44},{"date":"2025-05-29","open":16.03,"high":16.19,"low":15.56,"close":15.69,"volume":729484,"rsi_14":56.37,"sma_20":15.12,"sma_60":11.35,"sma_120":6.55},{"date":"2025-05-30","open":15.53,"high":15.79,"low":15.46,"close":15.65,"volume":1493386,"rsi_14":44.99,"sma_20":15.3,"sma_60":11.59,"sma_120":6.67},{"date":"2025-06-02","open":15.7,"high":15.95,"low":15.58,"close":15.68,"volume":1113044,"rsi_14":45.23,"sma_20":15.49,"sma_60":11.82,"sma_120":6.78},{"date":"2025-06-03","open":15.7,"high":16.93,"low":15.7,"close":16.85,"volume":1059557,"rsi_14":52.41,"sma_20":15.78,"sma_60":12.07,"sma_120":6.91},{"date":"2025-06-04","open":16.94,"high":17.16,"low":16.78,"close":16.99,"volume":678747,"rsi_14":59.09,"sma_20":16.06,"sma_60":12.33,"sma_120":7.03},{"date":"2025-06-05","open":17.05,"high":17.11,"low":16.52,"close":16.61,"volume":533825,"rsi_14":52.56,"sma_20":16.14,"sma_60":12.58,"sma_120":7.15},{"date":"2025-06-06","open":16.74,"high":16.85,"low":16.46,"close":16.49,"volume":571042,"rsi_14":51.08,"sma_20":16.21,"sma_60":12.83,"sma_120":7.28},{"date":"2025-06-09","open":16.74,"high":16.84,"low":16.57,"close":16.63,"volume":782435,"rsi_14":48.76,"sma_20":16.24,"sma_60":13.08,"sma_120":7.4},{"date":"2025-06-10","open":16.83,"high":16.83,"low":16.35,"close":16.58,"volume":952046,"rsi_14":52.8,"sma_20":16.26,"sma_60":13.33,"sma_120":7.52},{"date":"2025-06-11","open":16.77,"high":16.94,"low":16.51,"close":16.63,"volume":825963,"rsi_14":59.51,"sma_20":16.26,"sma_60":13.58,"sma_120":7.65},{"date":"2025-06-12","open":16.4,"high":16.51,"low":15.79,"close":15.82,"volume":984196,"rsi_14":47.98,"sma_20":16.25,"sma_60":13.82,"sma_120":7.76},{"date":"2025-06-13","open":15.79,"high":15.88,"low":15.39,"close":15.44,"volume":924603,"rsi_14":48.71,"sma_20":16.2,"sma_60":14.05,"sma_120":7.88},{"date":"2025-06-16","open":15.15,"high":15.76,"low":15.09,"close":15.74,"volume":1050277,"rsi_14":43.47,"sma_20":16.17,"sma_60":14.29,"sma_120":8.0},{"date":"2025-06-17","open":15.57,"high":15.87,"low":15.16,"close":15.21,"volume":1138766,"rsi_14":42.66,"sma_20":16.09,"sma_60":14.51,"sma_120":8.11},{"date":"2025-06-18","open":15.1,"high":15.46,"low":14.97,"close":15.04,"volume":859514,"rsi_14":42.46,"sma_20":16.03,"sma_60":14.49,"sma_120":8.22},{"date":"2025-06-20","open":15.22,"high":15.36,"low":14.93,"close":15.0,"volume":1840179,"rsi_14":42.46,"sma_20":15.99,"sma_60":14.47,"sma_120":8.33},{"date":"2025-06-23","open":14.89,"high":15.39,"low":14.87,"close":15.2,"volume":1155560,"rsi_14":44.64,"sma_20":15.95,"sma_60":14.45,"sma_120":8.45},{"date":"2025-06-24","open":15.61,"high":16.02,"low":15.43,"close":15.55,"volume":916513,"rsi_14":32.24,"sma_20":15.95,"sma_60":14.42,"sma_120":8.56},{"date":"2025-06-25","open":15.62,"high":15.72,"low":15.06,"close":15.25,"volume":940483,"rsi_14":27.23,"sma_20":15.89,"sma_60":14.41,"sma_120":8.67},{"date":"2025-06-26","open":15.31,"high":15.62,"low":15.07,"close":15.57,"volume":723515,"rsi_14":36.22,"sma_20":15.88,"sma_60":14.41,"sma_120":8.79},{"date":"2025-06-27","open":15.63,"high":15.84,"low":15.4,"close":15.76,"volume":7504068,"rsi_14":40.47,"sma_20":15.88,"sma_60":14.43,"sma_120":8.91},{"date":"2025-06-30","open":15.85,"high":15.86,"low":15.24,"close":15.26,"volume":1612664,"rsi_14":33.65,"sma_20":15.86,"sma_60":14.45,"sma_120":9.02},{"date":"2025-07-01","open":15.16,"high":16.54,"low":15.14,"close":16.1,"volume":1219285,"rsi_14":45.18,"sma_20":15.89,"sma_60":14.5,"sma_120":9.14},{"date":"2025-07-02","open":16.12,"high":16.44,"low":15.86,"close":16.36,"volume":1146628,"rsi_14":47.4,"sma_20":15.86,"sma_60":14.57,"sma_120":9.27},{"date":"2025-07-03","open":16.47,"high":17.07,"low":16.47,"close":16.74,"volume":632242,"rsi_14":59.66,"sma_20":15.85,"sma_60":14.65,"sma_120":9.39},{"date":"2025-07-07","open":16.46,"high":16.69,"low":16.0,"close":16.08,"volume":772541,"rsi_14":56.35,"sma_20":15.82,"sma_60":14.71,"sma_120":9.51},{"date":"2025-07-08","open":16.22,"high":16.64,"low":16.12,"close":16.26,"volume":734954,"rsi_14":55.28,"sma_20":15.81,"sma_60":14.77,"sma_120":9.64},{"date":"2025-07-09","open":16.34,"high":16.56,"low":16.15,"close":16.48,"volume":570680,"rsi_14":63.77,"sma_20":15.8,"sma_60":14.83,"sma_120":9.76},{"date":"2025-07-10","open":16.53,"high":17.13,"low":16.5,"close":16.85,"volume":805066,"rsi_14":68.81,"sma_20":15.82,"sma_60":14.91,"sma_120":9.88},{"date":"2025-07-11","open":16.65,"high":16.76,"low":15.89,"close":15.97,"volume":711990,"rsi_14":58.58,"sma_20":15.78,"sma_60":14.97,"sma_120":10.0},{"date":"2025-07-14","open":15.95,"high":16.15,"low":15.8,"close":16.06,"volume":577293,"rsi_14":57.76,"sma_20":15.8,"sma_60":15.03,"sma_120":10.12},{"date":"2025-07-15","open":16.45,"high":16.45,"low":15.97,"close":16.05,"volume":768323,"rsi_14":54.81,"sma_20":15.83,"sma_60":15.11,"sma_120":10.24},{"date":"2025-07-16","open":16.09,"high":16.36,"low":15.86,"close":16.21,"volume":534731,"rsi_14":59.49,"sma_20":15.85,"sma_60":15.18,"sma_120":10.36},{"date":"2025-07-17","open":16.28,"high":16.7,"low":16.25,"close":16.5,"volume":486464,"rsi_14":59.24,"sma_20":15.91,"sma_60":15.26,"sma_120":10.48},{"date":"2025-07-18","open":16.59,"high":16.63,"low":16.04,"close":16.05,"volume":508523,"rsi_14":52.74,"sma_20":15.96,"sma_60":15.32,"sma_120":10.6},{"date":"2025-07-21","open":16.26,"high":16.43,"low":16.04,"close":16.09,"volume":553920,"rsi_14":58.59,"sma_20":16.02,"sma_60":15.38,"sma_120":10.72},{"date":"2025-07-22","open":16.25,"high":16.94,"low":16.17,"close":16.68,"volume":814931,"rsi_14":56.33,"sma_20":16.09,"sma_60":15.45,"sma_120":10.84},{"date":"2025-07-23","open":16.87,"high":17.15,"low":16.62,"close":17.15,"volume":808871,"rsi_14":58.25,"sma_20":16.17,"sma_60":15.53,"sma_120":10.97},{"date":"2025-07-24","open":17.01,"high":17.19,"low":16.77,"close":16.98,"volume":613154,"rsi_14":52.62,"sma_20":16.26,"sma_60":15.62,"sma_120":11.09},{"date":"2025-07-25","open":16.95,"high":16.98,"low":16.49,"close":16.96,"volume":555691,"rsi_14":61.17,"sma_20":16.33,"sma_60":15.7,"sma_120":11.22},{"date":"2025-07-28","open":16.96,"high":16.98,"low":16.62,"close":16.7,"volume":418332,"rsi_14":55.47,"sma_20":16.38,"sma_60":15.79,"sma_120":11.34},{"date":"2025-07-29","open":16.71,"high":16.82,"low":15.94,"close":15.95,"volume":762838,"rsi_14":44.18,"sma_20":16.41,"sma_60":15.86,"sma_120":11.46},{"date":"2025-07-30","open":16.7,"high":16.7,"low":15.99,"close":16.01,"volume":542860,"rsi_14":40.09,"sma_20":16.41,"sma_60":15.93,"sma_120":11.58},{"date":"2025-07-31","open":16.03,"high":16.57,"low":15.93,"close":16.22,"volume":697966,"rsi_14":53.5,"sma_20":16.4,"sma_60":16.01,"sma_120":11.7},{"date":"2025-08-01","open":16.01,"high":16.17,"low":15.83,"close":15.86,"volume":777322,"rsi_14":47.4,"sma_20":16.36,"sma_60":16.09,"sma_120":11.82},{"date":"2025-08-04","open":16.02,"high":16.34,"low":15.99,"close":16.29,"volume":522266,"rsi_14":52.82,"sma_20":16.37,"sma_60":16.11,"sma_120":11.94},{"date":"2025-08-05","open":16.25,"high":16.25,"low":15.35,"close":15.67,"volume":1568957,"rsi_14":44.28,"sma_20":16.34,"sma_60":16.12,"sma_120":12.05},{"date":"2025-08-06","open":18.26,"high":18.95,"low":17.79,"close":18.26,"volume":2283872,"rsi_14":62.54,"sma_20":16.43,"sma_60":16.16,"sma_120":12.19},{"date":"2025-08-07","open":18.8,"high":19.42,"low":18.52,"close":18.9,"volume":1344317,"rsi_14":69.76,"sma_20":16.53,"sma_60":16.2,"sma_120":12.33},{"date":"2025-08-08","open":18.82,"high":18.94,"low":18.11,"close":18.17,"volume":751003,"rsi_14":63.16,"sma_20":16.64,"sma_60":16.23,"sma_120":12.47},{"date":"2025-08-11","open":18.28,"high":18.7,"low":17.92,"close":18.06,"volume":707264,"rsi_14":59.3,"sma_20":16.74,"sma_60":16.26,"sma_120":12.61},{"date":"2025-08-12","open":18.14,"high":18.29,"low":17.41,"close":17.59,"volume":624203,"rsi_14":52.96,"sma_20":16.82,"sma_60":16.28,"sma_120":12.74},{"date":"2025-08-13","open":17.84,"high":18.58,"low":17.56,"close":18.37,"volume":608356,"rsi_14":58.66,"sma_20":16.92,"sma_60":16.31,"sma_120":12.88},{"date":"2025-08-14","open":18.27,"high":18.44,"low":18.04,"close":18.17,"volume":444838,"rsi_14":57.37,"sma_20":17.01,"sma_60":16.34,"sma_120":13.01},{"date":"2025-08-15","open":18.33,"high":18.77,"low":18.16,"close":18.3,"volume":673964,"rsi_14":59.9,"sma_20":17.12,"sma_60":16.37,"sma_120":13.15},{"date":"2025-08-18","open":18.21,"high":18.5,"low":17.88,"close":18.25,"volume":661082,"rsi_14":65.58,"sma_20":17.23,"sma_60":16.41,"sma_120":13.29},{"date":"2025-08-19","open":18.41,"high":18.65,"low":18.27,"close":18.35,"volume":431008,"rsi_14":65.77,"sma_20":17.31,"sma_60":16.45,"sma_120":13.43},{"date":"2025-08-20","open":18.2,"high":18.21,"low":17.35,"close":17.59,"volume":779019,"rsi_14":58.59,"sma_20":17.33,"sma_60":16.48,"sma_120":13.56},{"date":"2025-08-21","open":17.29,"high":17.7,"low":16.94,"close":17.13,"volume":748575,"rsi_14":57.87,"sma_20":17.34,"sma_60":16.5,"sma_120":13.69},{"date":"2025-08-22","open":17.25,"high":18.28,"low":17.16,"close":18.25,"volume":813890,"rsi_14":61.19,"sma_20":17.4,"sma_60":16.54,"sma_120":13.83},{"date":"2025-08-25","open":18.1,"high":18.3,"low":17.82,"close":17.82,"volume":501649,"rsi_14":62.54,"sma_20":17.46,"sma_60":16.57,"sma_120":13.96},{"date":"2025-08-26","open":17.71,"high":17.91,"low":17.17,"close":17.31,"volume":712347,"rsi_14":42.68,"sma_20":17.53,"sma_60":16.6,"sma_120":14.09},{"date":"2025-08-27","open":17.24,"high":17.65,"low":17.24,"close":17.49,"volume":510019,"rsi_14":38.31,"sma_20":17.6,"sma_60":16.63,"sma_120":14.23},{"date":"2025-08-28","open":17.57,"high":17.78,"low":17.16,"close":17.55,"volume":484121,"rsi_14":44.22,"sma_20":17.67,"sma_60":16.64,"sma_120":14.36},{"date":"2025-08-29","open":17.53,"high":17.82,"low":17.34,"close":17.72,"volume":361415,"rsi_14":46.86,"sma_20":17.76,"sma_60":16.66,"sma_120":14.49},{"date":"2025-09-02","open":17.64,"high":17.64,"low":17.11,"close":17.56,"volume":481309,"rsi_14":49.71,"sma_20":17.83,"sma_60":16.67,"sma_120":14.63},{"date":"2025-09-03","open":17.63,"high":18.09,"low":17.5,"close":17.85,"volume":596787,"rsi_14":44.37,"sma_20":17.93,"sma_60":16.69,"sma_120":14.76},{"date":"2025-09-04","open":17.83,"high":18.13,"low":17.47,"close":17.9,"volume":565098,"rsi_14":46.98,"sma_20":17.92,"sma_60":16.72,"sma_120":14.9},{"date":"2025-09-05","open":17.9,"high":18.41,"low":17.88,"close":18.3,"volume":695505,"rsi_14":50.0,"sma_20":17.89,"sma_60":16.74,"sma_120":15.04},{"date":"2025-09-08","open":18.33,"high":18.7,"low":18.11,"close":18.46,"volume":721279,"rsi_14":52.16,"sma_20":17.9,"sma_60":16.77,"sma_120":15.18},{"date":"2025-09-09","open":18.46,"high":18.59,"low":18.02,"close":18.1,"volume":486851,"rsi_14":47.55,"sma_20":17.9,"sma_60":16.81,"sma_120":15.32},{"date":"2025-09-10","open":18.05,"high":18.05,"low":17.13,"close":17.35,"volume":1111702,"rsi_14":47.65,"sma_20":17.89,"sma_60":16.84,"sma_120":15.45},{"date":"2025-09-11","open":17.49,"high":18.11,"low":17.49,"close":17.97,"volume":1117230,"rsi_14":57.98,"sma_20":17.87,"sma_60":16.88,"sma_120":15.58},{"date":"2025-09-12","open":17.88,"high":17.9,"low":17.12,"close":17.14,"volume":604623,"rsi_14":38.83,"sma_20":17.82,"sma_60":16.91,"sma_120":15.71},{"date":"2025-09-15","open":17.41,"high":17.56,"low":16.87,"close":17.36,"volume":1007483,"rsi_14":45.17,"sma_20":17.77,"sma_60":16.95,"sma_120":15.72},{"date":"2025-09-16","open":17.35,"high":17.5,"low":17.11,"close":17.35,"volume":649377,"rsi_14":50.47,"sma_20":17.73,"sma_60":16.99,"sma_120":15.73},{"date":"2025-09-17","open":17.44,"high":18.34,"low":17.43,"close":17.72,"volume":1013819,"rsi_14":52.58,"sma_20":17.7,"sma_60":17.03,"sma_120":15.74},{"date":"2025-09-18","open":17.96,"high":18.29,"low":17.8,"close":18.1,"volume":832346,"rsi_14":55.77,"sma_20":17.72,"sma_60":17.08,"sma_120":15.75},{"date":"2025-09-19","open":18.32,"high":18.38,"low":17.9,"close":18.08,"volume":2891639,"rsi_14":53.9,"sma_20":17.77,"sma_60":17.12,"sma_120":15.77},{"date":"2025-09-22","open":17.86,"high":17.99,"low":16.96,"close":17.08,"volume":1026012,"rsi_14":45.6,"sma_20":17.71,"sma_60":17.15,"sma_120":15.78},{"date":"2025-09-23","open":17.09,"high":17.12,"low":16.5,"close":16.6,"volume":1082572,"rsi_14":38.94,"sma_20":17.65,"sma_60":17.16,"sma_120":15.8},{"date":"2025-09-24","open":16.49,"high":16.7,"low":16.44,"close":16.59,"volume":624638,"rsi_14":38.32,"sma_20":17.61,"sma_60":17.18,"sma_120":15.82},{"date":"2025-09-25","open":16.4,"high":16.86,"low":16.2,"close":16.65,"volume":708551,"rsi_14":34.35,"sma_20":17.57,"sma_60":17.19,"sma_120":15.85},{"date":"2025-09-26","open":16.51,"high":16.9,"low":16.44,"close":16.74,"volume":547362,"rsi_14":33.46,"sma_20":17.53,"sma_60":17.2,"sma_120":15.88},{"date":"2025-09-29","open":16.97,"high":16.97,"low":16.43,"close":16.52,"volume":584083,"rsi_14":34.39,"sma_20":17.47,"sma_60":17.2,"sma_120":15.92},{"date":"2025-09-30","open":16.62,"high":16.7,"low":15.92,"close":16.26,"volume":640870,"rsi_14":38.07,"sma_20":17.41,"sma_60":17.2,"sma_120":15.96},{"date":"2025-10-01","open":16.13,"high":16.36,"low":15.78,"close":15.84,"volume":593878,"rsi_14":25.63,"sma_20":17.31,"sma_60":17.19,"sma_120":15.98},{"date":"2025-10-02","open":15.94,"high":16.16,"low":15.67,"close":15.85,"volume":625168,"rsi_14":31.83,"sma_20":17.2,"sma_60":17.18,"sma_120":16.01},{"date":"2025-10-03","open":15.89,"high":16.47,"low":15.89,"close":16.32,"volume":780376,"rsi_14":36.32,"sma_20":17.1,"sma_60":17.17,"sma_120":16.04},{"date":"2025-10-06","open":16.3,"high":16.49,"low":15.82,"close":15.87,"volume":661835,"rsi_14":32.55,"sma_20":16.97,"sma_60":17.17,"sma_120":16.07},{"date":"2025-10-07","open":15.85,"high":15.88,"low":14.32,"close":14.48,"volume":938038,"rsi_14":19.2,"sma_20":16.79,"sma_60":17.14,"sma_120":16.09},{"date":"2025-10-08","open":14.5,"high":14.61,"low":13.78,"close":14.2,"volume":1727751,"rsi_14":12.2,"sma_20":16.64,"sma_60":17.11,"sma_120":16.11},{"date":"2025-10-09","open":14.23,"high":14.58,"low":14.11,"close":14.12,"volume":557678,"rsi_14":12.07,"sma_20":16.44,"sma_60":17.08,"sma_120":16.13},{"date":"2025-10-10","open":14.14,"high":14.23,"low":13.29,"close":13.36,"volume":924554,"rsi_14":12.65,"sma_20":16.25,"sma_60":17.03,"sma_120":16.14},{"date":"2025-10-13","open":13.65,"high":13.96,"low":13.49,"close":13.93,"volume":649536,"rsi_14":23.67,"sma_20":16.08,"sma_60":16.99,"sma_120":16.16},{"date":"2025-10-14","open":13.5,"high":14.31,"low":13.5,"close":14.11,"volume":906371,"rsi_14":26.34,"sma_20":15.92,"sma_60":16.96,"sma_120":16.17},{"date":"2025-10-15","open":14.26,"high":14.38,"low":13.89,"close":14.08,"volume":633776,"rsi_14":25.34,"sma_20":15.74,"sma_60":16.92,"sma_120":16.18},{"date":"2025-10-16","open":14.11,"high":14.15,"low":13.44,"close":13.53,"volume":515206,"rsi_14":21.69,"sma_20":15.51,"sma_60":16.85,"sma_120":16.19},{"date":"2025-10-17","open":13.32,"high":13.67,"low":13.21,"close":13.38,"volume":696390,"rsi_14":21.96,"sma_20":15.28,"sma_60":16.79,"sma_120":16.21},{"date":"2025-10-20","open":13.52,"high":13.95,"low":13.52,"close":13.86,"volume":481867,"rsi_14":29.38,"sma_20":15.11,"sma_60":16.74,"sma_120":16.22},{"date":"2025-10-21","open":13.81,"high":14.11,"low":13.73,"close":13.83,"volume":686267,"rsi_14":31.49,"sma_20":14.98,"sma_60":16.7,"sma_120":16.24},{"date":"2025-10-22","open":13.82,"high":14.07,"low":13.62,"close":14.05,"volume":928026,"rsi_14":34.04,"sma_20":14.85,"sma_60":16.66,"sma_120":16.26},{"date":"2025-10-23","open":14.18,"high":14.25,"low":13.8,"close":14.23,"volume":762098,"rsi_14":30.47,"sma_20":14.73,"sma_60":16.63,"sma_120":16.28},{"date":"2025-10-24","open":14.44,"high":14.44,"low":14.07,"close":14.18,"volume":509786,"rsi_14":32.93,"sma_20":14.6,"sma_60":16.6,"sma_120":16.31},{"date":"2025-10-27","open":14.32,"high":14.45,"low":14.05,"close":14.1,"volume":655427,"rsi_14":44.78,"sma_20":14.48,"sma_60":16.57,"sma_120":16.33},{"date":"2025-10-28","open":14.1,"high":14.1,"low":13.53,"close":13.66,"volume":411977,"rsi_14":42.95,"sma_20":14.35,"sma_60":16.53,"sma_120":16.32},{"date":"2025-10-29","open":13.65,"high":13.74,"low":13.11,"close":13.32,"volume":630604,"rsi_14":40.15,"sma_20":14.22,"sma_60":16.49,"sma_120":16.3},{"date":"2025-10-30","open":13.17,"high":13.43,"low":12.95,"close":13.26,"volume":549479,"rsi_14":48.51,"sma_20":14.09,"sma_60":16.4,"sma_120":16.28},{"date":"2025-10-31","open":13.35,"high":13.54,"low":13.18,"close":13.27,"volume":631702,"rsi_14":38.21,"sma_20":13.94,"sma_60":16.31,"sma_120":16.26},{"date":"2025-11-03","open":13.28,"high":13.28,"low":12.74,"close":13.05,"volume":1185611,"rsi_14":31.34,"sma_20":13.8,"sma_60":16.23,"sma_120":16.23},{"date":"2025-11-04","open":12.86,"high":13.04,"low":12.73,"close":12.87,"volume":1841162,"rsi_14":29.77,"sma_20":13.72,"sma_60":16.14,"sma_120":16.2},{"date":"2025-11-05","open":11.83,"high":12.64,"low":11.49,"close":11.85,"volume":2528894,"rsi_14":25.72,"sma_20":13.6,"sma_60":16.04,"sma_120":16.16},{"date":"2025-11-06","open":12.05,"high":12.06,"low":11.28,"close":11.35,"volume":1809000,"rsi_14":23.36,"sma_20":13.46,"sma_60":15.93,"sma_120":16.12},{"date":"2025-11-07","open":11.2,"high":11.44,"low":10.94,"close":11.29,"volume":1887604,"rsi_14":12.09,"sma_20":13.36,"sma_60":15.81,"sma_120":16.07},{"date":"2025-11-10","open":11.58,"high":11.66,"low":11.21,"close":11.43,"volume":1127520,"rsi_14":15.71,"sma_20":13.23,"sma_60":15.7,"sma_120":16.03},{"date":"2025-11-11","open":11.46,"high":11.7,"low":11.1,"close":11.28,"volume":904304,"rsi_14":9.62,"sma_20":13.09,"sma_60":15.58,"sma_120":16.0},{"date":"2025-11-12","open":11.28,"high":11.52,"low":11.23,"close":11.3,"volume":1083034,"rsi_14":5.2,"sma_20":12.95,"sma_60":15.46,"sma_120":15.96},{"date":"2025-11-13","open":11.2,"high":11.44,"low":11.13,"close":11.18,"volume":1098782,"rsi_14":5.09,"sma_20":12.84,"sma_60":15.36,"sma_120":15.92},{"date":"2025-11-14","open":11.08,"high":11.22,"low":10.79,"close":10.84,"volume":1413228,"rsi_14":4.72,"sma_20":12.71,"sma_60":15.25,"sma_120":15.87},{"date":"2025-11-17","open":10.8,"high":11.09,"low":10.59,"close":10.63,"volume":1555734,"rsi_14":5.04,"sma_20":12.55,"sma_60":15.12,"sma_120":15.83},{"date":"2025-11-18","open":10.57,"high":10.79,"low":10.49,"close":10.67,"volume":971208,"rsi_14":6.84,"sma_20":12.39,"sma_60":15.01,"sma_120":15.79},{"date":"2025-11-19","open":10.79,"high":10.79,"low":10.25,"close":10.42,"volume":1255255,"rsi_14":6.44,"sma_20":12.21,"sma_60":14.89,"sma_120":15.75},{"date":"2025-11-20","open":10.54,"high":10.76,"low":10.43,"close":10.53,"volume":1352414,"rsi_14":9.23,"sma_20":12.02,"sma_60":14.77,"sma_120":15.7},{"date":"2025-11-21","open":10.61,"high":11.27,"low":10.53,"close":10.9,"volume":1102620,"rsi_14":19.37,"sma_20":11.86,"sma_60":14.66,"sma_120":15.65},{"date":"2025-11-24","open":10.92,"high":11.37,"low":10.85,"close":11.31,"volume":1415888,"rsi_14":29.14,"sma_20":11.72,"sma_60":14.56,"sma_120":15.61},{"date":"2025-11-25","open":11.42,"high":11.61,"low":11.39,"close":11.43,"volume":1146723,"rsi_14":42.61,"sma_20":11.61,"sma_60":14.45,"sma_120":15.56},{"date":"2025-11-26","open":11.33,"high":11.53,"low":11.29,"close":11.3,"volume":996670,"rsi_14":48.99,"sma_20":11.51,"sma_60":14.35,"sma_120":15.52},{"date":"2025-11-28","open":11.32,"high":11.64,"low":11.32,"close":11.42,"volume":605420,"rsi_14":52.57,"sma_20":11.42,"sma_60":14.24,"sma_120":15.48},{"date":"2025-12-01","open":11.28,"high":11.79,"low":11.2,"close":11.72,"volume":1303424,"rsi_14":55.39,"sma_20":11.34,"sma_60":14.13,"sma_120":15.44},{"date":"2025-12-02","open":11.76,"high":12.07,"low":11.57,"close":12.01,"volume":1087238,"rsi_14":62.9,"sma_20":11.29,"sma_60":14.02,"sma_120":15.4},{"date":"2025-12-03","open":11.98,"high":12.51,"low":11.82,"close":12.49,"volume":932377,"rsi_14":68.09,"sma_20":11.27,"sma_60":13.93,"sma_120":15.37},{"date":"2025-12-04","open":12.52,"high":13.0,"low":12.42,"close":12.97,"volume":1055555,"rsi_14":74.52,"sma_20":11.32,"sma_60":13.85,"sma_120":15.35},{"date":"2025-12-05","open":13.08,"high":14.02,"low":12.91,"close":13.91,"volume":1673008,"rsi_14":86.12,"sma_20":11.45,"sma_60":13.79,"sma_120":15.33},{"date":"2025-12-08","open":14.02,"high":14.37,"low":13.24,"close":13.32,"volume":1810589,"rsi_14":79.05,"sma_20":11.55,"sma_60":13.72,"sma_120":15.32},{"date":"2025-12-09","open":13.22,"high":13.75,"low":13.16,"close":13.56,"volume":1056816,"rsi_14":79.92,"sma_20":11.66,"sma_60":13.66,"sma_120":15.31},{"date":"2025-12-10","open":13.51,"high":14.2,"low":13.28,"close":14.14,"volume":1245014,"rsi_14":86.05,"sma_20":11.8,"sma_60":13.61,"sma_120":15.3},{"date":"2025-12-11","open":14.18,"high":14.28,"low":13.57,"close":13.61,"volume":896995,"rsi_14":77.6,"sma_20":11.92,"sma_60":13.54,"sma_120":15.29},{"date":"2025-12-12","open":13.8,"high":13.9,"low":13.19,"close":13.28,"volume":917892,"rsi_14":71.48,"sma_20":12.02,"sma_60":13.46,"sma_120":15.27},{"date":"2025-12-15","open":13.36,"high":13.36,"low":12.49,"close":12.56,"volume":1165227,"rsi_14":60.68,"sma_20":12.11,"sma_60":13.36,"sma_120":15.24},{"date":"2025-12-16","open":12.54,"high":12.72,"low":12.24,"close":12.25,"volume":1011344,"rsi_14":56.79,"sma_20":12.19,"sma_60":13.28,"sma_120":15.22},{"date":"2025-12-17","open":12.25,"high":12.36,"low":11.94,"close":11.99,"volume":1141937,"rsi_14":55.59,"sma_20":12.26,"sma_60":13.21,"sma_120":15.18},{"date":"2025-12-18","open":12.02,"high":12.41,"low":12.01,"close":12.24,"volume":1077014,"rsi_14":56.51,"sma_20":12.35,"sma_60":13.13,"sma_120":15.16},{"date":"2025-12-19","open":12.14,"high":13.17,"low":12.14,"close":12.79,"volume":2959038,"rsi_14":58.17,"sma_20":12.46,"sma_60":13.07,"sma_120":15.13},{"date":"2025-12-22","open":12.81,"high":13.0,"low":12.57,"close":12.62,"volume":736081,"rsi_14":54.74,"sma_20":12.55,"sma_60":13.0,"sma_120":15.1},{"date":"2025-12-23","open":12.53,"high":12.85,"low":12.45,"close":12.8,"volume":721297,"rsi_14":52.53,"sma_20":12.62,"sma_60":12.94,"sma_120":15.07},{"date":"2025-12-24","open":12.75,"high":12.9,"low":12.59,"close":12.72,"volume":335464,"rsi_14":47.82,"sma_20":12.68,"sma_60":12.88,"sma_120":15.04},{"date":"2025-12-26","open":12.72,"high":12.74,"low":12.59,"close":12.66,"volume":386911,"rsi_14":37.11,"sma_20":12.75,"sma_60":12.83,"sma_120":15.01},{"date":"2025-12-29","open":12.55,"high":12.8,"low":12.49,"close":12.77,"volume":465377,"rsi_14":43.71,"sma_20":12.82,"sma_60":12.78,"sma_120":14.98},{"date":"2025-12-30","open":12.7,"high":13.06,"low":12.59,"close":13.0,"volume":569356,"rsi_14":43.58,"sma_20":12.88,"sma_60":12.72,"sma_120":14.95},{"date":"2025-12-31","open":12.97,"high":13.13,"low":12.9,"close":12.93,"volume":718772,"rsi_14":34.29,"sma_20":12.93,"sma_60":12.67,"sma_120":14.92},{"date":"2026-01-02","open":13.07,"high":13.29,"low":12.35,"close":12.65,"volume":791666,"rsi_14":36.67,"sma_20":12.94,"sma_60":12.64,"sma_120":14.89},{"date":"2026-01-05","open":12.64,"high":13.06,"low":12.37,"close":12.44,"volume":802533,"rsi_14":37.93,"sma_20":12.91,"sma_60":12.61,"sma_120":14.86},{"date":"2026-01-06","open":12.42,"high":12.69,"low":12.36,"close":12.64,"volume":623456,"rsi_14":51.35,"sma_20":12.85,"sma_60":12.59,"sma_120":14.83},{"date":"2026-01-07","open":12.68,"high":12.72,"low":12.23,"close":12.48,"volume":529870,"rsi_14":54.09,"sma_20":12.81,"sma_60":12.57,"sma_120":14.8},{"date":"2026-01-08","open":13.0,"high":14.58,"low":12.86,"close":14.06,"volume":1486325,"rsi_14":75.06,"sma_20":12.83,"sma_60":12.58,"sma_120":14.78},{"date":"2026-01-09","open":14.05,"high":14.1,"low":13.69,"close":14.05,"volume":1077816,"rsi_14":73.26,"sma_20":12.83,"sma_60":12.57,"sma_120":14.77},{"date":"2026-01-12","open":13.97,"high":14.01,"low":13.1,"close":13.16,"volume":925860,"rsi_14":54.37,"sma_20":12.8,"sma_60":12.56,"sma_120":14.74},{"date":"2026-01-13","open":13.22,"high":13.48,"low":12.88,"close":12.9,"volume":633837,"rsi_14":53.24,"sma_20":12.79,"sma_60":12.55,"sma_120":14.7},{"date":"2026-01-14","open":12.9,"high":13.04,"low":12.31,"close":12.51,"volume":758756,"rsi_14":46.8,"sma_20":12.78,"sma_60":12.53,"sma_120":14.66},{"date":"2026-01-15","open":12.6,"high":12.76,"low":12.33,"close":12.67,"volume":696692,"rsi_14":49.46,"sma_20":12.8,"sma_60":12.51,"sma_120":14.63},{"date":"2026-01-16","open":12.72,"high":12.72,"low":12.4,"close":12.49,"volume":608612,"rsi_14":48.2,"sma_20":12.83,"sma_60":12.49,"sma_120":14.59},{"date":"2026-01-20","open":12.17,"high":12.83,"low":12.17,"close":12.44,"volume":635592,"rsi_14":46.47,"sma_20":12.84,"sma_60":12.46,"sma_120":14.56},{"date":"2026-01-21","open":12.5,"high":12.78,"low":12.47,"close":12.58,"volume":737439,"rsi_14":45.41,"sma_20":12.83,"sma_60":12.44,"sma_120":14.54},{"date":"2026-01-22","open":12.8,"high":13.33,"low":12.73,"close":13.12,"volume":1546958,"rsi_14":51.88,"sma_20":12.85,"sma_60":12.42,"sma_120":14.51},{"date":"2026-01-23","open":13.08,"high":13.19,"low":12.63,"close":12.69,"volume":984500,"rsi_14":50.38,"sma_20":12.85,"sma_60":12.4,"sma_120":14.48},{"date":"2026-01-26","open":12.78,"high":13.25,"low":12.75,"close":13.23,"volume":696600,"rsi_14":57.14,"sma_20":12.87,"sma_60":12.39,"sma_120":14.46},{"date":"2026-01-27","open":13.23,"high":13.52,"low":13.1,"close":13.36,"volume":727900,"rsi_14":56.59,"sma_20":12.91,"sma_60":12.39,"sma_120":14.44},{"date":"2026-01-28","open":13.36,"high":13.69,"low":13.35,"close":13.47,"volume":710900,"rsi_14":59.15,"sma_20":12.94,"sma_60":12.39,"sma_120":14.4},{"date":"2026-01-29","open":13.41,"high":13.46,"low":12.85,"close":13.15,"volume":919600,"rsi_14":39.04,"sma_20":12.95,"sma_60":12.39,"sma_120":14.35},{"date":"2026-01-30","open":13.0,"high":13.17,"low":12.73,"close":12.98,"volume":885600,"rsi_14":37.59,"sma_20":12.95,"sma_60":12.39,"sma_120":14.31},{"date":"2026-02-02","open":12.86,"high":13.09,"low":12.71,"close":12.75,"volume":453000,"rsi_14":44.38,"sma_20":12.96,"sma_60":12.39,"sma_120":14.26},{"date":"2026-02-03","open":12.61,"high":12.7,"low":11.75,"close":12.04,"volume":920200,"rsi_14":39.51,"sma_20":12.94,"sma_60":12.39,"sma_120":14.22},{"date":"2026-02-04","open":12.11,"high":12.35,"low":11.77,"close":11.98,"volume":798700,"rsi_14":42.97,"sma_20":12.91,"sma_60":12.4,"sma_120":14.16},{"date":"2026-02-05","open":11.92,"high":12.02,"low":11.31,"close":11.45,"volume":707000,"rsi_14":35.27,"sma_20":12.85,"sma_60":12.4,"sma_120":14.11},{"date":"2026-02-06","open":11.46,"high":11.9,"low":11.35,"close":11.85,"volume":751300,"rsi_14":42.66,"sma_20":12.74,"sma_60":12.41,"sma_120":14.05},{"date":"2026-02-09","open":11.79,"high":11.91,"low":11.36,"close":11.69,"volume":859701,"rsi_14":42.26,"sma_20":12.8,"sma_60":12.38,"sma_120":14.48},{"date":"2026-02-10","open":11.73,"high":12.17,"low":11.73,"close":11.96,"volume":1579869,"rsi_14":46.17,"sma_20":12.76,"sma_60":12.35,"sma_120":14.44},{"date":"2026-02-11","open":10.0,"high":10.39,"low":8.84,"close":9.2,"volume":4690182,"rsi_14":30.5,"sma_20":12.59,"sma_60":12.28,"sma_120":14.39},{"date":"2026-02-12","open":8.96,"high":9.16,"low":8.6,"close":8.61,"volume":3052496,"rsi_14":29.08,"sma_20":12.38,"sma_60":12.21,"sma_120":14.3},{"date":"2026-02-13","open":8.52,"high":8.63,"low":7.94,"close":8.1,"volume":2181902,"rsi_14":13.57,"sma_20":12.13,"sma_60":12.12,"sma_120":14.21},{"date":"2026-02-17","open":8.01,"high":8.15,"low":7.72,"close":7.92,"volume":1148962,"rsi_14":13.29,"sma_20":11.88,"sma_60":12.03,"sma_120":14.13},{"date":"2026-02-18","open":7.92,"high":8.17,"low":7.75,"close":8.13,"volume":836400,"rsi_14":12.39,"sma_20":11.51,"sma_60":12.23,"sma_120":13.56},{"date":"2026-02-19","open":8.03,"high":8.13,"low":7.74,"close":8.08,"volume":1017400,"rsi_14":12.88,"sma_20":11.29,"sma_60":12.19,"sma_120":13.48},{"date":"2026-02-20","open":8.08,"high":8.66,"low":8.05,"close":8.41,"volume":1165267,"rsi_14":17.31,"sma_20":11.05,"sma_60":12.15,"sma_120":13.41},{"date":"2026-02-23","open":8.31,"high":8.35,"low":7.9,"close":7.99,"volume":1107200,"rsi_14":16.85,"sma_20":10.82,"sma_60":12.1,"sma_120":13.33},{"date":"2026-02-24","open":7.92,"high":8.13,"low":7.84,"close":8.03,"volume":775414,"rsi_14":19.83,"sma_20":11.45,"sma_60":11.9,"sma_120":13.97},{"date":"2026-02-25","open":8.04,"high":8.2,"low":7.86,"close":8.09,"volume":963020,"rsi_14":21.45,"sma_20":11.22,"sma_60":11.84,"sma_120":13.88},{"date":"2026-02-26","open":8.06,"high":8.25,"low":7.96,"close":8.07,"volume":994896,"rsi_14":19.74,"sma_20":11.0,"sma_60":11.79,"sma_120":13.8},{"date":"2026-02-27","open":7.9,"high":7.92,"low":7.63,"close":7.78,"volume":1205681,"rsi_14":19.46,"sma_20":10.69,"sma_60":11.73,"sma_120":13.71},{"date":"2026-03-02","open":7.51,"high":7.89,"low":7.37,"close":7.78,"volume":1134460,"rsi_14":19.58,"sma_20":10.38,"sma_60":11.67,"sma_120":13.62},{"date":"2026-03-03","open":7.53,"high":8.35,"low":7.52,"close":8.25,"volume":1316029,"rsi_14":22.9,"sma_20":10.13,"sma_60":11.62,"sma_120":13.54},{"date":"2026-03-04","open":8.34,"high":9.02,"low":8.11,"close":8.97,"volume":1109656,"rsi_14":24.6,"sma_20":9.93,"sma_60":11.58,"sma_120":13.47},{"date":"2026-03-05","open":9.0,"high":9.42,"low":8.96,"close":9.39,"volume":1380400,"rsi_14":33.94,"sma_20":9.78,"sma_60":11.56,"sma_120":13.4},{"date":"2026-03-06","open":9.12,"high":9.25,"low":8.75,"close":8.82,"volume":960058,"rsi_14":28.95,"sma_20":9.58,"sma_60":11.53,"sma_120":13.33},{"date":"2026-03-09","open":8.55,"high":8.85,"low":8.45,"close":8.84,"volume":1833949,"rsi_14":46.19,"sma_20":9.4,"sma_60":11.5,"sma_120":13.25},{"date":"2026-03-10","open":8.71,"high":8.76,"low":8.11,"close":8.3,"volume":1199461,"rsi_14":46.68,"sma_20":9.2,"sma_60":11.46,"sma_120":13.18},{"date":"2026-03-11","open":8.32,"high":8.4,"low":8.08,"close":8.19,"volume":856295,"rsi_14":51.05,"sma_20":8.98,"sma_60":11.42,"sma_120":13.1},{"date":"2026-03-12","open":7.77,"high":7.97,"low":7.49,"close":7.51,"volume":1326586,"rsi_14":45.7,"sma_20":8.7,"sma_60":11.37,"sma_120":13.01},{"date":"2026-03-13","open":7.51,"high":7.61,"low":7.32,"close":7.39,"volume":996881,"rsi_14":38.41,"sma_20":8.48,"sma_60":11.3,"sma_120":12.93},{"date":"2026-03-16","open":7.43,"high":7.66,"low":7.29,"close":7.62,"volume":993008,"rsi_14":45.18,"sma_20":8.26,"sma_60":11.24,"sma_120":12.85},{"date":"2026-03-17","open":7.65,"high":8.02,"low":7.59,"close":7.63,"volume":1007212,"rsi_14":44.52,"sma_20":8.18,"sma_60":11.17,"sma_120":12.76},{"date":"2026-03-18","open":7.54,"high":7.62,"low":7.39,"close":7.53,"volume":1016512,"rsi_14":43.69,"sma_20":8.13,"sma_60":11.11,"sma_120":12.67},{"date":"2026-03-19","open":7.42,"high":7.83,"low":7.42,"close":7.63,"volume":1108270,"rsi_14":48.17,"sma_20":8.11,"sma_60":11.04,"sma_120":12.58},{"date":"2026-03-20","open":7.73,"high":8.19,"low":7.53,"close":7.56,"volume":8897054,"rsi_14":47.36,"sma_20":8.09,"sma_60":10.97,"sma_120":12.49},{"date":"2026-03-23","open":7.69,"high":7.77,"low":7.35,"close":7.48,"volume":1310508,"rsi_14":39.79,"sma_20":8.04,"sma_60":10.88,"sma_120":12.41},{"date":"2026-03-24","open":7.4,"high":7.43,"low":7.18,"close":7.21,"volume":1035296,"rsi_14":23.49,"sma_20":8.0,"sma_60":10.79,"sma_120":12.32},{"date":"2026-03-25","open":7.29,"high":7.39,"low":6.93,"close":7.21,"volume":1040266,"rsi_14":12.41,"sma_20":7.96,"sma_60":10.68,"sma_120":12.23},{"date":"2026-03-26","open":7.15,"high":7.42,"low":6.93,"close":6.95,"volume":855807,"rsi_14":13.9,"sma_20":7.9,"sma_60":10.57,"sma_120":12.15},{"date":"2026-03-27","open":6.8,"high":6.87,"low":6.43,"close":6.48,"volume":864175,"rsi_14":11.18,"sma_20":7.84,"sma_60":10.45,"sma_120":12.06},{"date":"2026-03-30","open":6.53,"high":6.79,"low":6.51,"close":6.65,"volume":1092657,"rsi_14":19.1,"sma_20":7.78,"sma_60":10.33,"sma_120":11.97},{"date":"2026-03-31","open":6.8,"high":6.94,"low":6.54,"close":6.85,"volume":799761,"rsi_14":25.72,"sma_20":7.71,"sma_60":10.21,"sma_120":11.88},{"date":"2026-04-01","open":6.85,"high":6.95,"low":6.68,"close":6.89,"volume":798603,"rsi_14":35.38,"sma_20":7.61,"sma_60":10.11,"sma_120":11.78},{"date":"2026-04-02","open":6.72,"high":6.93,"low":6.58,"close":6.85,"volume":661077,"rsi_14":36.76,"sma_20":7.48,"sma_60":10.01,"sma_120":11.69},{"date":"2026-04-06","open":6.82,"high":7.18,"low":6.82,"close":7.02,"volume":735710,"rsi_14":34.85,"sma_20":7.39,"sma_60":9.93,"sma_120":11.61},{"date":"2026-04-07","open":6.98,"high":7.05,"low":6.85,"close":6.95,"volume":801494,"rsi_14":33.33,"sma_20":7.29,"sma_60":9.84,"sma_120":11.52},{"date":"2026-04-08","open":7.24,"high":7.37,"low":7.01,"close":7.06,"volume":540615,"rsi_14":38.54,"sma_20":7.23,"sma_60":9.76,"sma_120":11.45},{"date":"2026-04-09","open":7.03,"high":7.21,"low":6.85,"close":7.2,"volume":574791,"rsi_14":39.71,"sma_20":7.18,"sma_60":9.66,"sma_120":11.37},{"date":"2026-04-10","open":7.22,"high":7.25,"low":6.83,"close":6.85,"volume":467847,"rsi_14":35.02,"sma_20":7.15,"sma_60":9.57,"sma_120":11.28},{"date":"2026-04-13","open":6.85,"high":7.44,"low":6.76,"close":7.39,"volume":683695,"rsi_14":48.41,"sma_20":7.15,"sma_60":9.48,"sma_120":11.21},{"date":"2026-04-14","open":7.41,"high":7.8,"low":7.37,"close":7.59,"volume":523853,"rsi_14":56.88,"sma_20":7.15,"sma_60":9.39,"sma_120":11.14},{"date":"2026-04-15","open":7.49,"high":7.74,"low":7.22,"close":7.28,"volume":990873,"rsi_14":51.14,"sma_20":7.13,"sma_60":9.3,"sma_120":11.06},{"date":"2026-04-16","open":7.39,"high":7.44,"low":7.16,"close":7.27,"volume":796748,"rsi_14":55.67,"sma_20":7.12,"sma_60":9.21,"sma_120":10.99},{"date":"2026-04-17","open":7.39,"high":7.64,"low":7.37,"close":7.4,"volume":699427,"rsi_14":68.55,"sma_20":7.11,"sma_60":9.12,"sma_120":10.92},{"date":"2026-04-20","open":7.34,"high":7.67,"low":7.28,"close":7.59,"volume":697118,"rsi_14":68.8,"sma_20":7.11,"sma_60":9.03,"sma_120":10.85},{"date":"2026-04-21","open":7.67,"high":7.86,"low":7.41,"close":7.46,"volume":867196,"rsi_14":62.55,"sma_20":7.11,"sma_60":8.94,"sma_120":10.79},{"date":"2026-04-22","open":7.5,"high":7.6,"low":7.39,"close":7.48,"volume":745105,"rsi_14":62.24,"sma_20":7.12,"sma_60":8.86,"sma_120":10.74},{"date":"2026-04-23","open":7.45,"high":7.49,"low":6.87,"close":7.03,"volume":727118,"rsi_14":53.19,"sma_20":7.11,"sma_60":8.76,"sma_120":10.68},{"date":"2026-04-24","open":6.96,"high":7.48,"low":6.92,"close":7.48,"volume":607054,"rsi_14":57.42,"sma_20":7.14,"sma_60":8.68,"sma_120":10.63},{"date":"2026-04-27","open":7.48,"high":7.75,"low":7.48,"close":7.53,"volume":608405,"rsi_14":59.42,"sma_20":7.19,"sma_60":8.57,"sma_120":10.57},{"date":"2026-04-28","open":7.51,"high":7.73,"low":7.41,"close":7.43,"volume":530913,"rsi_14":56.03,"sma_20":7.23,"sma_60":8.46,"sma_120":10.52},{"date":"2026-04-29","open":7.34,"high":7.43,"low":7.03,"close":7.14,"volume":786108,"rsi_14":49.07,"sma_20":7.24,"sma_60":8.36,"sma_120":10.46},{"date":"2026-04-30","open":7.13,"high":7.39,"low":6.96,"close":7.34,"volume":880726,"rsi_14":57.98,"sma_20":7.27,"sma_60":8.27,"sma_120":10.41},{"date":"2026-05-01","open":7.45,"high":7.73,"low":7.28,"close":7.64,"volume":749180,"rsi_14":54.42,"sma_20":7.31,"sma_60":8.19,"sma_120":10.36},{"date":"2026-05-04","open":7.51,"high":7.72,"low":7.21,"close":7.26,"volume":718420,"rsi_14":44.52,"sma_20":7.32,"sma_60":8.1,"sma_120":10.31},{"date":"2026-05-05","open":7.34,"high":7.47,"low":7.08,"close":7.41,"volume":1230416,"rsi_14":52.28,"sma_20":7.34,"sma_60":8.01,"sma_120":10.25},{"date":"2026-05-06","open":5.9,"high":6.06,"low":4.53,"close":4.8,"volume":7107200,"rsi_14":27.34,"sma_20":7.23,"sma_60":7.89,"sma_120":10.18},{"date":"2026-05-07","open":4.78,"high":5.32,"low":4.57,"close":5.24,"volume":3252528,"rsi_14":31.25,"sma_20":7.13,"sma_60":7.76,"sma_120":10.1},{"date":"2026-05-08","open":5.2,"high":5.89,"low":4.97,"close":5.83,"volume":3490218,"rsi_14":35.71,"sma_20":7.08,"sma_60":7.64,"sma_120":10.03},{"date":"2026-05-11","open":5.83,"high":5.97,"low":5.04,"close":5.12,"volume":1826557,"rsi_14":32.64,"sma_20":6.97,"sma_60":7.53,"sma_120":9.96},{"date":"2026-05-12","open":5.09,"high":5.29,"low":5.04,"close":5.18,"volume":1729328,"rsi_14":33.04,"sma_20":6.85,"sma_60":7.42,"sma_120":9.89},{"date":"2026-05-13","open":5.13,"high":5.13,"low":4.85,"close":4.9,"volume":1477991,"rsi_14":33.89,"sma_20":6.73,"sma_60":7.35,"sma_120":9.82},{"date":"2026-05-14","open":4.92,"high":5.09,"low":4.82,"close":4.84,"volume":1752236,"rsi_14":28.78,"sma_20":6.61,"sma_60":7.28,"sma_120":9.74},{"date":"2026-05-15","open":4.77,"high":5.05,"low":4.76,"close":4.98,"volume":1504440,"rsi_14":29.79,"sma_20":6.48,"sma_60":7.23,"sma_120":9.68},{"date":"2026-05-18","open":4.95,"high":5.33,"low":4.84,"close":5.18,"volume":1603030,"rsi_14":32.45,"sma_20":6.36,"sma_60":7.19,"sma_120":9.61},{"date":"2026-05-19","open":5.19,"high":5.37,"low":5.04,"close":5.2,"volume":1479503,"rsi_14":34.2,"sma_20":6.25,"sma_60":7.13,"sma_120":9.55},{"date":"2026-05-20","open":5.29,"high":5.29,"low":4.96,"close":5.07,"volume":1359765,"rsi_14":31.3,"sma_20":6.13,"sma_60":7.08,"sma_120":9.49},{"date":"2026-05-21","open":4.96,"high":5.21,"low":4.91,"close":5.12,"volume":1391874,"rsi_14":28.35,"sma_20":6.03,"sma_60":7.03,"sma_120":9.44},{"date":"2026-05-22","open":5.14,"high":5.53,"low":5.14,"close":5.52,"volume":1044792,"rsi_14":35.1,"sma_20":5.94,"sma_60":6.99,"sma_120":9.39},{"date":"2026-05-26","open":5.49,"high":5.52,"low":5.37,"close":5.47,"volume":1080412,"rsi_14":33.1,"sma_20":5.83,"sma_60":6.95,"sma_120":9.34},{"date":"2026-05-27","open":5.43,"high":5.58,"low":5.33,"close":5.4,"volume":1213206,"rsi_14":59.38,"sma_20":5.73,"sma_60":6.91,"sma_120":9.29},{"date":"2026-05-28","open":5.37,"high":5.68,"low":5.29,"close":5.64,"volume":1911750,"rsi_14":56.67,"sma_20":5.66,"sma_60":6.87,"sma_120":9.24},{"date":"2026-05-29","open":5.72,"high":6.15,"low":5.61,"close":5.86,"volume":2513099,"rsi_14":50.57,"sma_20":5.58,"sma_60":6.82,"sma_120":9.2},{"date":"2026-06-01","open":5.86,"high":6.62,"low":5.86,"close":6.57,"volume":2342192,"rsi_14":77.57,"sma_20":5.53,"sma_60":6.77,"sma_120":9.16},{"date":"2026-06-02","open":6.39,"high":6.5,"low":6.23,"close":6.34,"volume":1236340,"rsi_14":70.71,"sma_20":5.48,"sma_60":6.73,"sma_120":9.13},{"date":"2026-06-03","open":6.25,"high":6.25,"low":5.78,"close":6.03,"volume":1200160,"rsi_14":69.96,"sma_20":5.41,"sma_60":6.68,"sma_120":9.09},{"date":"2026-06-04","open":6.05,"high":6.56,"low":6.05,"close":6.46,"volume":1232323,"rsi_14":75.31,"sma_20":5.5,"sma_60":6.65,"sma_120":9.06},{"date":"2026-06-05","open":6.45,"high":6.57,"low":5.9,"close":5.92,"volume":855229,"rsi_14":63.06,"sma_20":5.53,"sma_60":6.62,"sma_120":9.02},{"date":"2026-06-08","open":5.91,"high":6.05,"low":5.67,"close":6.01,"volume":1014193,"rsi_14":61.89,"sma_20":5.54,"sma_60":6.59,"sma_120":8.98},{"date":"2026-06-09","open":6.0,"high":6.09,"low":5.63,"close":5.77,"volume":885676,"rsi_14":57.68,"sma_20":5.57,"sma_60":6.56,"sma_120":8.93},{"date":"2026-06-10","open":5.72,"high":5.88,"low":5.61,"close":5.69,"volume":617285,"rsi_14":58.47,"sma_20":5.6,"sma_60":6.53,"sma_120":8.88},{"date":"2026-06-11","open":5.64,"high":5.7,"low":5.36,"close":5.49,"volume":563655,"rsi_14":54.86,"sma_20":5.63,"sma_60":6.5,"sma_120":8.84},{"date":"2026-06-12","open":5.47,"high":5.65,"low":5.33,"close":5.59,"volume":487995,"rsi_14":51.0,"sma_20":5.67,"sma_60":6.46,"sma_120":8.79},{"date":"2026-06-15","open":5.64,"high":5.84,"low":5.36,"close":5.44,"volume":704292,"rsi_14":49.58,"sma_20":5.69,"sma_60":6.43,"sma_120":8.73},{"date":"2026-06-16","open":5.48,"high":5.65,"low":5.36,"close":5.39,"volume":1273999,"rsi_14":49.86,"sma_20":5.7,"sma_60":6.39,"sma_120":8.68},{"date":"2026-06-17","open":5.4,"high":5.55,"low":5.05,"close":5.1,"volume":1143370,"rsi_14":42.58,"sma_20":5.69,"sma_60":6.35,"sma_120":8.62},{"date":"2026-06-18","open":5.1,"high":5.13,"low":4.8,"close":5.02,"volume":2783258,"rsi_14":38.0,"sma_20":5.69,"sma_60":6.31,"sma_120":8.55},{"date":"2026-06-22","open":4.94,"high":5.25,"low":4.78,"close":4.78,"volume":1196209,"rsi_14":20.46,"sma_20":5.67,"sma_60":6.27,"sma_120":8.48},{"date":"2026-06-23","open":4.77,"high":4.97,"low":4.71,"close":4.83,"volume":983153,"rsi_14":23.51,"sma_20":5.64,"sma_60":6.24,"sma_120":8.4},{"date":"2026-06-24","open":4.81,"high":5.36,"low":4.79,"close":5.29,"volume":983183,"rsi_14":37.67,"sma_20":5.63,"sma_60":6.22,"sma_120":8.34},{"date":"2026-06-25","open":5.29,"high":5.39,"low":5.02,"close":5.08,"volume":580620,"rsi_14":25.18,"sma_20":5.62,"sma_60":6.19,"sma_120":8.26},{"date":"2026-06-26","open":5.09,"high":6.0,"low":5.09,"close":5.97,"volume":1903537,"rsi_14":50.8,"sma_20":5.63,"sma_60":6.18,"sma_120":8.2},{"date":"2026-06-29","open":6.0,"high":6.06,"low":5.7,"close":5.9,"volume":1495269,"rsi_14":48.23,"sma_20":5.63,"sma_60":6.16,"sma_120":8.13},{"date":"2026-06-30","open":5.88,"high":6.04,"low":5.77,"close":5.95,"volume":704664,"rsi_14":53.08,"sma_20":5.6,"sma_60":6.15,"sma_120":8.08},{"date":"2026-07-01","open":6.07,"high":6.2,"low":5.89,"close":5.9,"volume":729296,"rsi_14":53.63,"sma_20":5.58,"sma_60":6.13,"sma_120":8.03},{"date":"2026-07-02","open":5.86,"high":6.19,"low":5.86,"close":6.06,"volume":500645,"rsi_14":60.0,"sma_20":5.58,"sma_60":6.11,"sma_120":7.98},{"date":"2026-07-06","open":6.04,"high":6.34,"low":5.93,"close":6.24,"volume":580218,"rsi_14":61.09,"sma_20":5.57,"sma_60":6.1,"sma_120":7.78},{"date":"2026-07-07","open":6.28,"high":6.53,"low":6.28,"close":6.44,"volume":540657,"rsi_14":66.78,"sma_20":5.6,"sma_60":6.09,"sma_120":7.87},{"date":"2026-07-08","open":6.34,"high":6.34,"low":5.95,"close":6.12,"volume":534992,"rsi_14":61.23,"sma_20":5.6,"sma_60":6.07,"sma_120":7.82},{"date":"2026-07-09","open":6.11,"high":6.36,"low":5.87,"close":6.36,"volume":492587,"rsi_14":69.69,"sma_20":5.63,"sma_60":6.06,"sma_120":7.77},{"date":"2026-07-10","open":6.36,"high":6.47,"low":6.2,"close":6.24,"volume":499830,"rsi_14":68.83,"sma_20":5.66,"sma_60":6.03,"sma_120":7.71},{"date":"2026-07-13","open":6.21,"high":6.33,"low":5.97,"close":6.17,"volume":867635,"rsi_14":72.64,"sma_20":5.69,"sma_60":6.02,"sma_120":7.66},{"date":"2026-07-14","open":6.06,"high":6.12,"low":5.93,"close":6.1,"volume":464739,"rsi_14":70.55,"sma_20":5.72,"sma_60":6.0,"sma_120":7.6},{"date":"2026-07-15","open":6.15,"high":6.41,"low":6.13,"close":6.31,"volume":316994,"rsi_14":67.96,"sma_20":5.76,"sma_60":5.98,"sma_120":7.55},{"date":"2026-07-16","open":6.4,"high":6.52,"low":6.3,"close":6.38,"volume":301516,"rsi_14":74.07,"sma_20":5.81,"sma_60":5.96,"sma_120":7.49},{"date":"2026-07-17","open":6.24,"high":6.42,"low":6.01,"close":6.12,"volume":310206,"rsi_14":53.62,"sma_20":5.86,"sma_60":5.94,"sma_120":7.44},{"date":"2026-07-20","open":6.08,"high":6.29,"low":5.93,"close":6.24,"volume":546626,"rsi_14":58.02,"sma_20":5.92,"sma_60":5.92,"sma_120":7.39},{"date":"2026-07-21","open":6.25,"high":6.31,"low":5.96,"close":6.0,"volume":396700,"rsi_14":51.08,"sma_20":5.98,"sma_60":5.9,"sma_120":7.33},{"date":"2026-07-22","open":6.01,"high":6.04,"low":5.71,"close":5.78,"volume":522457,"rsi_14":47.58,"sma_20":6.03,"sma_60":5.87,"sma_120":7.28},{"date":"2026-07-23","open":5.73,"high":5.73,"low":5.3,"close":5.42,"volume":633248,"rsi_14":38.06,"sma_20":6.04,"sma_60":5.83,"sma_120":7.2},{"date":"2026-07-24","open":5.37,"high":5.7,"low":5.37,"close":5.53,"volume":754406,"rsi_14":36.4,"sma_20":6.06,"sma_60":5.8,"sma_120":7.13},{"date":"2026-07-27","open":5.68,"high":6.18,"low":5.66,"close":5.93,"volume":913380,"rsi_14":40.93,"sma_20":6.06,"sma_60":5.78,"sma_120":7.07},{"date":"2026-07-28","open":5.99,"high":6.34,"low":5.99,"close":6.24,"volume":404517,"rsi_14":52.14,"sma_20":6.08,"sma_60":5.76,"sma_120":7.02},{"date":"2026-07-29","open":6.19,"high":6.39,"low":6.07,"close":6.1,"volume":522131,"rsi_14":45.19,"sma_20":6.08,"sma_60":5.74,"sma_120":6.96},{"date":"2026-07-30","open":6.0,"high":6.0,"low":5.56,"close":5.66,"volume":504626,"rsi_14":40.4,"sma_20":6.07,"sma_60":5.71,"sma_120":6.9},{"date":"2026-07-31","open":5.63,"high":5.67,"low":5.4,"close":5.67,"volume":694851,"rsi_14":41.55,"sma_20":6.05,"sma_60":5.68,"sma_120":6.85},{"date":"2026-08-03","open":5.86,"high":6.07,"low":5.78,"close":5.93,"volume":897131,"rsi_14":47.3,"sma_20":6.04,"sma_60":5.7,"sma_120":6.68},{"date":"2026-08-04","open":5.9,"high":6.27,"low":5.9,"close":6.21,"volume":640949,"rsi_14":48.45,"sma_20":6.03,"sma_60":5.72,"sma_120":6.64},{"date":"2026-08-05","open":4.57,"high":4.96,"low":4.26,"close":4.79,"volume":2009116,"rsi_14":32.57,"sma_20":5.96,"sma_60":5.7,"sma_120":6.6},{"date":"2026-08-06","open":4.78,"high":5.14,"low":4.78,"close":4.96,"volume":1163596},{"date":"2026-08-07","open":4.96,"high":5.21,"low":4.8,"close":4.84,"volume":1149640,"rsi_14":34.41,"sma_20":5.82,"sma_60":5.69,"sma_120":6.54},{"date":"2026-08-10","open":4.78,"high":4.82,"low":4.52,"close":4.59,"volume":1289285,"rsi_14":34.33,"sma_20":5.74,"sma_60":5.69,"sma_120":6.51},{"date":"2026-08-11","open":4.53,"high":4.65,"low":4.46,"close":4.49,"volume":781952},{"date":"2026-08-12","open":4.5,"high":4.58,"low":4.29,"close":4.33,"volume":855325,"rsi_14":36.96,"sma_20":5.56,"sma_60":5.67,"sma_120":6.45},{"date":"2026-08-13","open":4.36,"high":4.84,"low":4.34,"close":4.83,"volume":1410534,"rsi_14":42.34,"sma_20":5.48,"sma_60":5.66,"sma_120":6.42},{"date":"2026-08-14","open":4.83,"high":4.91,"low":4.71,"close":4.72,"volume":499943,"rsi_14":35.86,"sma_20":5.41,"sma_60":5.66,"sma_120":6.4},{"date":"2026-08-17","open":4.72,"high":4.72,"low":4.4,"close":4.46,"volume":760024,"rsi_14":28.96,"sma_20":5.32,"sma_60":5.65,"sma_120":6.37},{"date":"2026-08-18","open":4.46,"high":4.66,"low":4.46,"close":4.63,"volume":869557,"rsi_14":32.75,"sma_20":5.26,"sma_60":5.64,"sma_120":6.34},{"date":"2026-08-19","open":4.63,"high":4.89,"low":4.63,"close":4.8,"volume":549039,"rsi_14":39.22,"sma_20":5.21,"sma_60":5.63,"sma_120":6.31},{"date":"2026-08-20","open":4.77,"high":4.8,"low":4.53,"close":4.56,"volume":894763},{"date":"2026-08-21","open":4.61,"high":4.95,"low":4.55,"close":4.92,"volume":793815,"rsi_14":38.31,"sma_20":5.13,"sma_60":5.6,"sma_120":6.26},{"date":"2026-08-24","open":4.93,"high":5.06,"low":4.8,"close":4.94,"volume":598777},{"date":"2026-08-25","open":5.01,"high":5.09,"low":4.9,"close":4.93,"volume":462211,"rsi_14":52.74,"sma_20":5.02,"sma_60":5.58,"sma_120":6.2},{"date":"2026-08-26","open":4.92,"high":4.96,"low":4.82,"close":4.85,"volume":463890,"rsi_14":47.84,"sma_20":4.96,"sma_60":5.55,"sma_120":6.16},{"date":"2026-08-27","open":4.85,"high":4.85,"low":4.54,"close":4.67,"volume":677292,"rsi_14":46.74,"sma_20":4.91,"sma_60":5.52,"sma_120":6.12},{"date":"2026-08-28","open":4.67,"high":5.11,"low":4.67,"close":5.04,"volume":827265,"rsi_14":58.24,"sma_20":4.87,"sma_60":5.5,"sma_120":6.09},{"date":"2026-08-31","open":4.99,"high":4.99,"low":4.62,"close":4.65,"volume":770659},{"date":"2026-09-01","open":4.61,"high":4.68,"low":4.51,"close":4.67,"volume":728979,"rsi_14":55.83,"sma_20":4.73,"sma_60":5.45,"sma_120":6.03},{"date":"2026-09-02","open":4.64,"high":5.09,"low":4.64,"close":4.96,"volume":1213231,"rsi_14":52.43,"sma_20":4.74,"sma_60":5.43,"sma_120":6.01},{"date":"2026-09-03","open":5.04,"high":5.27,"low":4.85,"close":4.86,"volume":1040203,"rsi_14":52.63,"sma_20":4.74,"sma_60":5.42,"sma_120":5.99},{"date":"2026-09-04","open":4.86,"high":4.92,"low":4.64,"close":4.9,"volume":1200889,"rsi_14":59.02,"sma_20":4.74,"sma_60":5.41,"sma_120":5.97},{"date":"2026-09-08","open":4.86,"high":4.91,"low":4.6,"close":4.7,"volume":833800,"rsi_14":51.42,"sma_20":4.75,"sma_60":5.39,"sma_120":5.94},{"date":"2026-09-09","open":4.69,"high":4.78,"low":4.52,"close":4.72,"volume":993285,"rsi_14":48.28,"sma_20":4.76,"sma_60":5.38,"sma_120":5.92},{"date":"2026-09-10","open":4.66,"high":4.71,"low":4.55,"close":4.65,"volume":724449,"rsi_14":52.09,"sma_20":4.77,"sma_60":5.37,"sma_120":5.9},{"date":"2026-09-11","open":4.54,"high":4.73,"low":4.5,"close":4.72,"volume":645491,"rsi_14":44.62,"sma_20":4.77,"sma_60":5.35,"sma_120":5.87},{"date":"2026-09-14","open":4.68,"high":4.98,"low":4.68,"close":4.96,"volume":723550,"rsi_14":50.48,"sma_20":4.78,"sma_60":5.35,"sma_120":5.85},{"date":"2026-09-15","open":4.98,"high":5.11,"low":4.89,"close":4.99,"volume":581760},{"date":"2026-09-16","open":5.03,"high":5.36,"low":4.92,"close":5.29,"volume":1052646,"rsi_14":59.48,"sma_20":4.84,"sma_60":5.36,"sma_120":5.82},{"date":"2026-09-17","open":5.27,"high":5.33,"low":5.13,"close":5.3,"volume":605294,"rsi_14":64.65,"sma_20":4.86,"sma_60":5.37,"sma_120":5.8},{"date":"2026-09-18","open":5.3,"high":5.33,"low":5.11,"close":5.3,"volume":1375952,"rsi_14":57.3,"sma_20":4.9,"sma_60":5.37,"sma_120":5.79},{"date":"2026-09-21","open":5.32,"high":5.63,"low":5.29,"close":5.48,"volume":734214,"rsi_14":76.43,"sma_20":4.93,"sma_60":5.37,"sma_120":5.78},{"date":"2026-09-22","open":5.48,"high":5.7,"low":5.36,"close":5.54,"volume":712793},{"date":"2026-09-23","open":5.22,"high":5.39,"low":5.02,"close":5.05,"volume":1127358,"rsi_14":52.49,"sma_20":4.96,"sma_60":5.35,"sma_120":5.76},{"date":"2026-09-24","open":5.11,"high":5.26,"low":4.88,"close":5.16,"volume":833864,"rsi_14":58.24,"sma_20":4.98,"sma_60":5.34,"sma_120":5.74},{"date":"2026-09-25","open":5.23,"high":5.46,"low":5.17,"close":5.42,"volume":775549,"rsi_14":62.75,"sma_20":5.02,"sma_60":5.33,"sma_120":5.73},{"date":"2026-09-28","open":5.39,"high":5.58,"low":5.12,"close":5.56,"volume":980443,"rsi_14":71.72,"sma_20":5.04,"sma_60":5.32,"sma_120":5.72},{"date":"2026-09-29","open":5.56,"high":5.88,"low":5.41,"close":5.72,"volume":810018,"rsi_14":73.58,"sma_20":5.1,"sma_60":5.31,"sma_120":5.71},{"date":"2026-09-30","open":5.76,"high":5.84,"low":5.64,"close":5.76,"volume":1070383,"rsi_14":76.56,"sma_20":5.15,"sma_60":5.3,"sma_120":5.69},{"date":"2026-10-01","open":5.85,"high":5.89,"low":5.46,"close":5.86,"volume":662946,"rsi_14":76.89,"sma_20":5.2,"sma_60":5.3,"sma_120":5.69},{"date":"2026-10-02","open":5.9,"high":6.05,"low":5.65,"close":6.05,"volume":640403,"rsi_14":76.33,"sma_20":5.26,"sma_60":5.29,"sma_120":5.68},{"date":"2026-10-05","open":6.01,"high":6.36,"low":5.97,"close":6.06,"volume":778175,"rsi_14":76.1,"sma_20":5.31,"sma_60":5.29,"sma_120":5.66},{"date":"2026-10-06","open":6.08,"high":6.08,"low":5.79,"close":5.96,"volume":586977,"rsi_14":68.11,"sma_20":5.38,"sma_60":5.29,"sma_120":5.65},{"date":"2026-10-07","open":5.91,"high":6.22,"low":5.89,"close":6.1,"volume":766382},{"date":"2026-10-08","open":6.06,"high":6.29,"low":5.94,"close":6.28,"volume":846633,"rsi_14":72.69,"sma_20":5.53,"sma_60":5.29,"sma_120":5.63},{"date":"2026-10-09","open":6.32,"high":6.7,"low":6.32,"close":6.59,"volume":553701,"rsi_14":74.24,"sma_20":5.62,"sma_60":5.29,"sma_120":5.62},{"date":"2026-10-12","open":6.65,"high":6.78,"low":6.25,"close":6.34,"volume":699729,"rsi_14":66.13,"sma_20":5.69,"sma_60":5.29,"sma_120":5.62},{"date":"2026-10-13","open":6.37,"high":6.62,"low":6.34,"close":6.36,"volume":657872},{"date":"2026-10-14","open":6.27,"high":6.33,"low":6.0,"close":6.11,"volume":453683,"rsi_14":72.09,"sma_20":5.8,"sma_60":5.3,"sma_120":5.6},{"date":"2026-10-15","open":6.1,"high":6.55,"low":6.1,"close":6.46,"volume":1434181,"rsi_14":73.21,"sma_20":5.86,"sma_60":5.31,"sma_120":5.59},{"date":"2026-10-16","open":6.46,"high":6.55,"low":6.1,"close":6.2,"volume":936194,"rsi_14":63.56,"sma_20":5.9,"sma_60":5.32,"sma_120":5.58},{"date":"2026-10-19","open":6.22,"high":6.28,"low":6.03,"close":6.26,"volume":486812},{"date":"2026-10-20","open":6.39,"high":6.69,"low":6.35,"close":6.44,"volume":1207476,"rsi_14":64.17,"sma_20":5.99,"sma_60":5.34,"sma_120":5.56},{"date":"2026-10-21","open":6.35,"high":6.38,"low":6.14,"close":6.25,"volume":522772,"rsi_14":57.95,"sma_20":6.05,"sma_60":5.34,"sma_120":5.55},{"date":"2026-10-22","open":6.24,"high":6.75,"low":6.24,"close":6.73,"volume":782527,"rsi_14":62.27,"sma_20":6.13,"sma_60":5.35,"sma_120":5.55},{"date":"2026-10-23","open":6.65,"high":6.74,"low":6.52,"close":6.62,"volume":657976,"rsi_14":59.76,"sma_20":6.19,"sma_60":5.37,"sma_120":5.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.09,"ttm_eps":null,"close":1.92},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.22,"pbr":0.11,"ttm_eps":null,"close":2.58},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.61,"pbr":0.07,"ttm_eps":null,"close":1.66},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.5,"pbr":0.7,"ttm_eps":null,"close":15.41},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.11,"pbr":0.72,"ttm_eps":null,"close":15.26},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.87,"pbr":0.78,"ttm_eps":null,"close":16.26},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.65,"pbr":0.66,"ttm_eps":null,"close":12.93},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.07,"pbr":0.36,"ttm_eps":null,"close":6.85},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.63,"pbr":0.41,"ttm_eps":null,"close":5.95}],"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":"ANGI Homeservices Inc","phase":"above-fold","symbol_resolved":true}