{"status":"ok","report":{"price_analysis":{"current":5.45,"change_1d":2.6,"change_7d":3.8,"change_30d":2.6,"high_30d":5.46,"low_30d":4.91,"position_in_range":98.0,"support":4.965,"resistance":5.405},"summary":"Algonquin Power & Utilities Corp(AQN)은 Utilities 섹터 US 시장 종목입니다, 시가총액 41.95억. 현재가 $5.45, 전일 대비 +2.6%, 30일 +2.6%. PER 17.0배 / ROE 0.1%. 기술적 시그널: RSI 79(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.0배입니다. ROE 0.1%입니다. 시가총액 41.95억. 매출 25.20억, 영업이익 5.14억.","grade":"C","comment":"PER 17.03배, ROE 0.08%","per":17.03,"pbr":0.94,"roe":0.08,"eps":0.32,"revenue":2520002336.0,"operating_income":513894515.0,"net_income":149608583.0,"market_cap":4194679700,"profit_margin":5.94,"roa":0.03,"operating_margin":20.39,"gross_margin":80.09,"debt_ratio":1.4360189573459716,"total_assets":13923200000.0,"total_equity":4620900000.0,"total_debt":6635700000.0,"dividend_yield":4.13,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 78.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.01)가 시그널선(-0.06)을 상회합니다(골든크로스). SMA20 5, SMA60 5 — 혼조세입니다. 볼린저밴드 5~5 (현재 위치 123%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 79","rsi_14":78.68852459016396,"macd":-0.007980034526759994,"macd_signal":-0.06158371943021851,"sma_20":5.1295,"sma_60":5.450666666666668,"bb_upper":5.3489060163258975,"bb_lower":4.910093983674103,"atr_14":0.09732857142857128},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 17.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":20,"summary":"매출 -35.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-35.1,"unit":"%","percentile":23,"direction":"higher_better"},{"name":"영업이익 성장률","value":-61.7,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":20.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":78.7,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.6,"unit":"%","percentile":56,"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 0.9x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.89,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.42,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -35.1%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"C","reason":"RSI 79"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.44,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.32,"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":80.09,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":20.39,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":5.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 79 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 79 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.03,"current_pbr":0.94,"per_5y_high":35.84,"per_5y_low":9.43,"per_5y_avg":17.87,"per_percentile":44.4,"pbr_5y_high":1.16,"pbr_5y_low":0.79,"pbr_5y_avg":1.0,"pbr_percentile":22.2,"per_5y_median":17.52,"pbr_5y_median":1.0,"history":[{"quarter":"2024-Q2","per":35.84,"pbr":0.79},{"quarter":"2024-Q3","per":11.47,"pbr":0.95},{"quarter":"2024-Q4","per":15.32,"pbr":0.81},{"quarter":"2025-Q1","per":9.43,"pbr":0.95},{"quarter":"2025-Q2","per":17.52,"pbr":1.07},{"quarter":"2025-Q3","per":15.76,"pbr":1.0},{"quarter":"2025-Q4","per":18.24,"pbr":1.16},{"quarter":"2026-Q1","per":18.98,"pbr":1.16},{"quarter":"2026-Q2","per":18.31,"pbr":1.13},{"quarter":"현재","per":17.03,"pbr":0.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5.4518,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5.1317,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4.2518,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4.9733,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5.6078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5.2005,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6.0188,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6.0726,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5.86,"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":"Utilities","industry":"UTILITIES - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":35.84,"eps":0.1521,"close":5.45,"source":"reported"},{"date":"2024-07","per":38.16,"eps":0.1521,"close":5.81,"source":"reported"},{"date":"2024-08","per":33.09,"eps":0.1521,"close":5.03,"source":"reported"},{"date":"2024-09","per":11.47,"eps":0.4473,"close":5.13,"source":"reported"},{"date":"2024-10","per":10.19,"eps":0.4473,"close":4.56,"source":"reported"},{"date":"2024-11","per":10.42,"eps":0.4473,"close":4.66,"source":"reported"},{"date":"2024-12","per":15.32,"eps":0.2776,"close":4.25,"source":"reported"},{"date":"2025-01","per":15.28,"eps":0.2776,"close":4.24,"source":"reported"},{"date":"2025-02","per":16.45,"eps":0.2776,"close":4.57,"source":"reported"},{"date":"2025-03","per":9.43,"eps":0.5275,"close":4.97,"source":"reported"},{"date":"2025-04","per":9.87,"eps":0.5275,"close":5.21,"source":"reported"},{"date":"2025-05","per":10.07,"eps":0.5275,"close":5.31,"source":"reported"},{"date":"2025-06","per":17.52,"eps":0.32,"close":5.61,"source":"reported"},{"date":"2025-07","per":17.64,"eps":0.32,"close":5.65,"source":"reported"},{"date":"2025-08","per":17.34,"eps":0.32,"close":5.55,"source":"reported"},{"date":"2025-09","per":15.76,"eps":0.33,"close":5.2,"source":"reported"},{"date":"2025-10","per":16.38,"eps":0.33,"close":5.4,"source":"reported"},{"date":"2025-11","per":18.08,"eps":0.33,"close":5.97,"source":"reported"},{"date":"2025-12","per":18.24,"eps":0.33,"close":6.02,"source":"reported"},{"date":"2026-01","per":19.43,"eps":0.33,"close":6.41,"source":"reported"},{"date":"2026-02","per":20.7,"eps":0.33,"close":6.83,"source":"reported"},{"date":"2026-03","per":18.98,"eps":0.32,"close":6.07,"source":"reported"},{"date":"2026-04","per":19.41,"eps":0.32,"close":6.21,"source":"reported"},{"date":"2026-05","per":18.2,"eps":0.32,"close":5.83,"source":"reported"},{"date":"2026-06","per":18.31,"eps":0.32,"close":5.86,"source":"reported"},{"date":"2026-07","per":18.25,"eps":0.32,"close":5.84,"source":"reported"},{"date":"2026-08","per":17.69,"eps":0.32,"close":5.66,"source":"reported"},{"date":"2026-09","per":15.72,"eps":0.32,"close":5.03,"source":"reported"},{"date":"2026-10","per":17.03,"eps":0.32,"close":5.45,"source":"reported"}],"trailing_per_history_meta":{"avg":17.94,"std":6.85,"upper_1sd":24.79,"lower_1sd":11.09,"current":17.03,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.13,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":43,"summary":"배당성향 70%로 적정","metrics":[{"name":"배당성향(Payout)","value":70.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.42,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.13,"summary":"배당수익률 4.13%","metrics":[{"name":"배당수익률","value":4.13,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"17.0배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T21:05:21.990750+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0007592856369971218,"dividend_yield":null,"eps":0.04,"revenue":514202336.0,"operating_income":69294515.0,"net_income":3508583.0,"market_cap":null,"profit_margin":0.006823350954204922,"operating_margin":0.134761182804117,"roa":0.0002519954464490922,"gross_margin":0.8008520599175185,"total_equity":4620900000.0,"total_assets":13923200000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":23.33,"pbr":1.087,"roe":0.018450679514489265,"dividend_yield":4.13,"eps":0.13,"revenue":792400000.0,"operating_income":180800000.0,"net_income":86200000.0,"market_cap":4866157000.0,"profit_margin":0.10878344270570418,"operating_margin":0.2281675921251893,"roa":0.006115163398270917,"gross_margin":0.6713780918727915,"total_equity":4671914654.0,"total_assets":14096107395.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004533038832708447,"dividend_yield":null,"eps":0.06,"revenue":630700000.0,"operating_income":114100000.0,"net_income":21000000.0,"market_cap":null,"profit_margin":0.033296337402885685,"operating_margin":0.18091009988901222,"roa":0.0014882561456667969,"gross_margin":0.7084192167433011,"total_equity":4632653894.0,"total_assets":14110474236.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008376580029716403,"dividend_yield":null,"eps":0.09,"revenue":582700000.0,"operating_income":149700000.0,"net_income":38900000.0,"market_cap":null,"profit_margin":0.06675819461129226,"operating_margin":0.25690749957096276,"roa":0.0028212120333033566,"gross_margin":0.7832503861335164,"total_equity":4643900000.0,"total_assets":13788400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0051473729175566,"dividend_yield":null,"eps":0.04,"revenue":527800000.0,"operating_income":64800000.0,"net_income":24100000.0,"market_cap":null,"profit_margin":0.04566123531640773,"operating_margin":0.12277377794619174,"roa":0.0017599719572932945,"gross_margin":0.7639257294429708,"total_equity":4682000000.0,"total_assets":13693400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02062163140964189,"dividend_yield":null,"eps":0.14,"revenue":692400000.0,"operating_income":178900000.0,"net_income":96800000.0,"market_cap":null,"profit_margin":0.13980358174465626,"operating_margin":0.25837666088965916,"roa":0.0070846720777557395,"gross_margin":0.7039283651068746,"total_equity":4694100000.0,"total_assets":13663300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03959660394198808,"dividend_yield":null,"eps":0.06,"revenue":584839000.0,"operating_income":105912000.0,"net_income":-186418000.0,"market_cap":null,"profit_margin":-0.3187509724898647,"operating_margin":0.1810959939402126,"roa":-0.010990488780142292,"gross_margin":0.35097180591581617,"total_equity":4707929000.0,"total_assets":16961757000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.2695911593357857,"dividend_yield":null,"eps":0.08,"revenue":573199000.0,"operating_income":111077000.0,"net_income":-1305699000.0,"market_cap":null,"profit_margin":-2.2779156976896333,"operating_margin":0.19378435761402235,"roa":-0.07340070027818307,"gross_margin":0.7889110064741913,"total_equity":4843256000.0,"total_assets":17788645000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03248137823326873,"dividend_yield":null,"eps":0.24746427211452487,"revenue":515300000.0,"operating_income":85500000.0,"net_income":200700000.0,"market_cap":null,"profit_margin":0.38948185522996315,"operating_margin":0.16592276343877352,"roa":0.010637974207444419,"gross_margin":0.7764409082088104,"total_equity":6178925000.0,"total_assets":18866374000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.018293959913437335,"dividend_yield":null,"eps":-0.10986082035577562,"revenue":646200000.0,"operating_income":143600000.0,"net_income":-89100000.0,"market_cap":null,"profit_margin":-0.13788300835654596,"operating_margin":0.2222222222222222,"roa":-0.004866783677036958,"gross_margin":0.6866295264623955,"total_equity":4870460000.0,"total_assets":18307779000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0369704528069387,"dividend_yield":null,"eps":0.22972748310422372,"revenue":666779000.0,"operating_income":96332000.0,"net_income":186315000.0,"market_cap":null,"profit_margin":0.2794254168172663,"operating_margin":0.14447365618893215,"roa":0.010140165204443398,"gross_margin":0.7340663098267942,"total_equity":5039565000.0,"total_assets":18373961000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03548123955553776,"dividend_yield":null,"eps":-0.2152199363892287,"revenue":564768000.0,"operating_income":125283000.0,"net_income":-174549000.0,"market_cap":null,"profit_margin":-0.3090631905490396,"operating_margin":0.22183091109977904,"roa":-0.00970646006292914,"gross_margin":0.7561087030426653,"total_equity":4919473000.0,"total_assets":17982766000.0}],"current_price":5.45,"change_pct":2.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8.9},{"date":"2016-10-25","close":8.8776},{"date":"2016-10-26","close":8.79},{"date":"2016-10-27","close":8.76},{"date":"2016-10-28","close":8.81},{"date":"2016-10-31","close":8.8483},{"date":"2016-11-01","close":8.78},{"date":"2016-11-02","close":8.6195},{"date":"2016-11-03","close":8.53},{"date":"2016-11-04","close":8.5688},{"date":"2016-11-07","close":8.58},{"date":"2016-11-08","close":8.6977},{"date":"2016-11-09","close":8.34},{"date":"2016-11-10","close":8.131},{"date":"2016-11-11","close":7.871},{"date":"2016-11-14","close":7.82},{"date":"2016-11-15","close":8.0424},{"date":"2016-11-16","close":8.0334},{"date":"2016-11-17","close":7.9549},{"date":"2016-11-18","close":7.9254},{"date":"2016-11-21","close":7.94},{"date":"2016-11-22","close":7.89},{"date":"2016-11-23","close":7.8517},{"date":"2016-11-25","close":7.89},{"date":"2016-11-28","close":8.05},{"date":"2016-11-29","close":8.2},{"date":"2016-11-30","close":8.29},{"date":"2016-12-01","close":8.48},{"date":"2016-12-02","close":8.3},{"date":"2016-12-05","close":8.31},{"date":"2016-12-06","close":8.26},{"date":"2016-12-07","close":8.38},{"date":"2016-12-08","close":8.46},{"date":"2016-12-09","close":8.47},{"date":"2016-12-12","close":8.51},{"date":"2016-12-13","close":8.6},{"date":"2016-12-14","close":8.44},{"date":"2016-12-15","close":8.34},{"date":"2016-12-16","close":8.53},{"date":"2016-12-19","close":8.48},{"date":"2016-12-20","close":8.59},{"date":"2016-12-21","close":8.64},{"date":"2016-12-22","close":8.48},{"date":"2016-12-23","close":8.43},{"date":"2016-12-27","close":8.9},{"date":"2016-12-28","close":8.39},{"date":"2016-12-29","close":8.46},{"date":"2016-12-30","close":8.48},{"date":"2017-01-03","close":8.35},{"date":"2017-01-04","close":8.47},{"date":"2017-01-05","close":8.49},{"date":"2017-01-06","close":8.47},{"date":"2017-01-09","close":8.47},{"date":"2017-01-10","close":8.45},{"date":"2017-01-11","close":8.52},{"date":"2017-01-12","close":8.55},{"date":"2017-01-13","close":8.52},{"date":"2017-01-17","close":8.67},{"date":"2017-01-18","close":8.56},{"date":"2017-01-19","close":8.52},{"date":"2017-01-20","close":8.47},{"date":"2017-01-23","close":8.4868},{"date":"2017-01-24","close":8.59},{"date":"2017-01-25","close":8.68},{"date":"2017-01-26","close":8.62},{"date":"2017-01-27","close":8.58},{"date":"2017-01-30","close":8.59},{"date":"2017-01-31","close":8.7},{"date":"2017-02-01","close":8.74},{"date":"2017-02-02","close":8.89},{"date":"2017-02-03","close":8.95},{"date":"2017-02-06","close":8.89},{"date":"2017-02-07","close":8.88},{"date":"2017-02-08","close":8.94},{"date":"2017-02-09","close":8.97},{"date":"2017-02-10","close":8.99},{"date":"2017-02-13","close":9.07},{"date":"2017-02-14","close":9.05},{"date":"2017-02-15","close":9.04},{"date":"2017-02-16","close":9.07},{"date":"2017-02-17","close":9.02},{"date":"2017-02-21","close":9.01},{"date":"2017-02-22","close":9.23},{"date":"2017-02-23","close":9.32},{"date":"2017-02-24","close":9.25},{"date":"2017-02-27","close":9.12},{"date":"2017-02-28","close":9.09},{"date":"2017-03-01","close":9.13},{"date":"2017-03-02","close":9.27},{"date":"2017-03-03","close":9.28},{"date":"2017-03-06","close":9.3},{"date":"2017-03-07","close":9.33},{"date":"2017-03-08","close":9.21},{"date":"2017-03-09","close":9.07},{"date":"2017-03-10","close":9.21},{"date":"2017-03-13","close":9.22},{"date":"2017-03-14","close":9.225},{"date":"2017-03-15","close":9.42},{"date":"2017-03-16","close":9.4},{"date":"2017-03-17","close":9.42},{"date":"2017-03-20","close":9.42},{"date":"2017-03-21","close":9.47},{"date":"2017-03-22","close":9.47},{"date":"2017-03-23","close":9.47},{"date":"2017-03-24","close":9.55},{"date":"2017-03-27","close":9.63},{"date":"2017-03-28","close":9.67},{"date":"2017-03-29","close":9.57},{"date":"2017-03-30","close":9.55},{"date":"2017-03-31","close":9.58},{"date":"2017-04-03","close":9.5},{"date":"2017-04-04","close":9.45},{"date":"2017-04-05","close":9.42},{"date":"2017-04-06","close":9.5},{"date":"2017-04-07","close":9.57},{"date":"2017-04-10","close":9.69},{"date":"2017-04-11","close":9.61},{"date":"2017-04-12","close":9.7},{"date":"2017-04-13","close":9.66},{"date":"2017-04-17","close":9.72},{"date":"2017-04-18","close":9.74},{"date":"2017-04-19","close":9.61},{"date":"2017-04-20","close":9.6},{"date":"2017-04-21","close":9.58},{"date":"2017-04-24","close":9.6},{"date":"2017-04-25","close":9.46},{"date":"2017-04-26","close":9.45},{"date":"2017-04-27","close":9.47},{"date":"2017-04-28","close":9.46},{"date":"2017-05-01","close":9.47},{"date":"2017-05-02","close":9.48},{"date":"2017-05-03","close":9.51},{"date":"2017-05-04","close":9.48},{"date":"2017-05-05","close":9.51},{"date":"2017-05-08","close":9.6},{"date":"2017-05-09","close":9.58},{"date":"2017-05-10","close":9.73},{"date":"2017-05-11","close":9.66},{"date":"2017-05-12","close":9.68},{"date":"2017-05-15","close":9.77},{"date":"2017-05-16","close":9.95},{"date":"2017-05-17","close":9.9},{"date":"2017-05-18","close":9.85},{"date":"2017-05-19","close":10.03},{"date":"2017-05-22","close":10.24},{"date":"2017-05-23","close":10.05},{"date":"2017-05-24","close":10.22},{"date":"2017-05-25","close":10.24},{"date":"2017-05-26","close":10.26},{"date":"2017-05-30","close":10.23},{"date":"2017-05-31","close":10.33},{"date":"2017-06-01","close":10.41},{"date":"2017-06-02","close":10.5},{"date":"2017-06-05","close":10.52},{"date":"2017-06-06","close":10.6},{"date":"2017-06-07","close":10.33},{"date":"2017-06-08","close":10.33},{"date":"2017-06-09","close":10.36},{"date":"2017-06-12","close":10.42},{"date":"2017-06-13","close":10.5},{"date":"2017-06-14","close":10.49},{"date":"2017-06-15","close":10.5},{"date":"2017-06-16","close":10.67},{"date":"2017-06-19","close":10.65},{"date":"2017-06-20","close":10.62},{"date":"2017-06-21","close":10.57},{"date":"2017-06-22","close":10.69},{"date":"2017-06-23","close":10.75},{"date":"2017-06-26","close":10.71},{"date":"2017-06-27","close":10.75},{"date":"2017-06-28","close":10.67},{"date":"2017-06-29","close":10.39},{"date":"2017-06-30","close":10.54},{"date":"2017-07-03","close":10.56},{"date":"2017-07-05","close":10.28},{"date":"2017-07-06","close":10.17},{"date":"2017-07-07","close":10.17},{"date":"2017-07-10","close":10.25},{"date":"2017-07-11","close":10.03},{"date":"2017-07-12","close":10.28},{"date":"2017-07-13","close":10.15},{"date":"2017-07-14","close":10.45},{"date":"2017-07-17","close":10.29},{"date":"2017-07-18","close":10.45},{"date":"2017-07-19","close":10.67},{"date":"2017-07-20","close":10.66},{"date":"2017-07-21","close":10.6864},{"date":"2017-07-24","close":10.64},{"date":"2017-07-25","close":10.49},{"date":"2017-07-26","close":10.7},{"date":"2017-07-27","close":10.59},{"date":"2017-07-28","close":10.77},{"date":"2017-07-31","close":10.73},{"date":"2017-08-01","close":10.65},{"date":"2017-08-02","close":10.64},{"date":"2017-08-03","close":10.58},{"date":"2017-08-04","close":10.49},{"date":"2017-08-07","close":10.57},{"date":"2017-08-08","close":10.44},{"date":"2017-08-09","close":10.43},{"date":"2017-08-10","close":10.45},{"date":"2017-08-11","close":10.51},{"date":"2017-08-14","close":10.36},{"date":"2017-08-15","close":10.49},{"date":"2017-08-16","close":10.55},{"date":"2017-08-17","close":10.55},{"date":"2017-08-18","close":10.73},{"date":"2017-08-21","close":10.71},{"date":"2017-08-22","close":10.82},{"date":"2017-08-23","close":11.02},{"date":"2017-08-24","close":10.88},{"date":"2017-08-25","close":10.83},{"date":"2017-08-28","close":10.65},{"date":"2017-08-29","close":10.68},{"date":"2017-08-30","close":10.61},{"date":"2017-08-31","close":10.85},{"date":"2017-09-01","close":10.87},{"date":"2017-09-05","close":10.9},{"date":"2017-09-06","close":10.9886},{"date":"2017-09-07","close":11.14},{"date":"2017-09-08","close":11.03},{"date":"2017-09-11","close":11.02},{"date":"2017-09-12","close":10.79},{"date":"2017-09-13","close":10.84},{"date":"2017-09-14","close":10.87},{"date":"2017-09-15","close":10.65},{"date":"2017-09-18","close":10.57},{"date":"2017-09-19","close":10.56},{"date":"2017-09-20","close":10.64},{"date":"2017-09-21","close":10.64},{"date":"2017-09-22","close":10.56},{"date":"2017-09-25","close":10.57},{"date":"2017-09-26","close":10.62},{"date":"2017-09-27","close":10.57},{"date":"2017-09-28","close":10.55},{"date":"2017-09-29","close":10.57},{"date":"2017-10-02","close":10.66},{"date":"2017-10-03","close":10.68},{"date":"2017-10-04","close":10.75},{"date":"2017-10-05","close":10.71},{"date":"2017-10-06","close":10.7},{"date":"2017-10-09","close":10.72},{"date":"2017-10-10","close":10.77},{"date":"2017-10-11","close":10.91},{"date":"2017-10-12","close":10.86},{"date":"2017-10-13","close":10.83},{"date":"2017-10-16","close":10.91},{"date":"2017-10-17","close":11.01},{"date":"2017-10-18","close":11.14},{"date":"2017-10-19","close":11.18},{"date":"2017-10-20","close":11.01},{"date":"2017-10-23","close":11.01},{"date":"2017-10-24","close":10.83},{"date":"2017-10-25","close":10.72},{"date":"2017-10-26","close":10.71},{"date":"2017-10-27","close":10.7},{"date":"2017-10-30","close":10.78},{"date":"2017-10-31","close":10.69},{"date":"2017-11-01","close":10.7},{"date":"2017-11-02","close":10.35},{"date":"2017-11-03","close":10.55},{"date":"2017-11-06","close":10.65},{"date":"2017-11-07","close":10.54},{"date":"2017-11-08","close":10.51},{"date":"2017-11-09","close":10.52},{"date":"2017-11-10","close":10.49},{"date":"2017-11-13","close":10.63},{"date":"2017-11-14","close":10.63},{"date":"2017-11-15","close":10.81},{"date":"2017-11-16","close":10.98},{"date":"2017-11-17","close":11.08},{"date":"2017-11-20","close":11.0},{"date":"2017-11-21","close":11.04},{"date":"2017-11-22","close":11.25},{"date":"2017-11-24","close":11.28},{"date":"2017-11-27","close":11.12},{"date":"2017-11-28","close":11.14},{"date":"2017-11-29","close":10.89},{"date":"2017-11-30","close":10.99},{"date":"2017-12-01","close":11.13},{"date":"2017-12-04","close":10.98},{"date":"2017-12-05","close":10.93},{"date":"2017-12-06","close":11.01},{"date":"2017-12-07","close":11.07},{"date":"2017-12-08","close":11.08},{"date":"2017-12-11","close":11.1},{"date":"2017-12-12","close":10.98},{"date":"2017-12-13","close":11.06},{"date":"2017-12-14","close":11.1},{"date":"2017-12-15","close":10.95},{"date":"2017-12-18","close":10.99},{"date":"2017-12-19","close":10.96},{"date":"2017-12-20","close":11.02},{"date":"2017-12-21","close":11.03},{"date":"2017-12-22","close":11.05},{"date":"2017-12-26","close":11.06},{"date":"2017-12-27","close":11.18},{"date":"2017-12-28","close":11.17},{"date":"2017-12-29","close":11.16},{"date":"2018-01-02","close":7.3187},{"date":"2018-01-03","close":7.0949},{"date":"2018-01-04","close":7.0159},{"date":"2018-01-05","close":7.1541},{"date":"2018-01-08","close":7.1673},{"date":"2018-01-09","close":7.0817},{"date":"2018-01-10","close":7.0159},{"date":"2018-01-11","close":6.9764},{"date":"2018-01-12","close":6.9633},{"date":"2018-01-16","close":7.0159},{"date":"2018-01-17","close":7.1739},{"date":"2018-01-18","close":7.2792},{"date":"2018-01-19","close":7.2463},{"date":"2018-01-22","close":7.2397},{"date":"2018-01-23","close":7.266},{"date":"2018-01-24","close":7.266},{"date":"2018-01-25","close":7.2265},{"date":"2018-01-26","close":7.2463},{"date":"2018-01-29","close":7.1476},{"date":"2018-01-30","close":7.0949},{"date":"2018-01-31","close":7.141},{"date":"2018-02-01","close":7.0159},{"date":"2018-02-02","close":6.8646},{"date":"2018-02-05","close":6.7461},{"date":"2018-02-06","close":6.7592},{"date":"2018-02-07","close":6.7592},{"date":"2018-02-08","close":6.6474},{"date":"2018-02-09","close":6.7263},{"date":"2018-02-12","close":6.7132},{"date":"2018-02-13","close":6.621},{"date":"2018-02-14","close":6.6408},{"date":"2018-02-15","close":6.7329},{"date":"2018-02-16","close":6.7592},{"date":"2018-02-20","close":6.6474},{"date":"2018-02-21","close":6.5355},{"date":"2018-02-22","close":6.5289},{"date":"2018-02-23","close":6.6474},{"date":"2018-02-26","close":6.6605},{"date":"2018-02-27","close":6.575},{"date":"2018-02-28","close":6.496},{"date":"2018-03-01","close":6.4828},{"date":"2018-03-02","close":6.5223},{"date":"2018-03-05","close":6.417},{"date":"2018-03-06","close":6.4828},{"date":"2018-03-07","close":6.5947},{"date":"2018-03-08","close":6.6145},{"date":"2018-03-09","close":6.6934},{"date":"2018-03-12","close":6.6803},{"date":"2018-03-13","close":6.5552},{"date":"2018-03-14","close":6.5486},{"date":"2018-03-15","close":6.4697},{"date":"2018-03-16","close":6.5091},{"date":"2018-03-19","close":6.4631},{"date":"2018-03-20","close":6.5421},{"date":"2018-03-21","close":6.5618},{"date":"2018-03-22","close":6.6145},{"date":"2018-03-23","close":6.5881},{"date":"2018-03-26","close":6.5223},{"date":"2018-03-27","close":6.5421},{"date":"2018-03-28","close":6.5933},{"date":"2018-03-29","close":6.6067},{"date":"2018-04-02","close":6.6133},{"date":"2018-04-03","close":6.6666},{"date":"2018-04-04","close":6.6799},{"date":"2018-04-05","close":6.6533},{"date":"2018-04-06","close":6.6},{"date":"2018-04-09","close":6.64},{"date":"2018-04-10","close":6.6133},{"date":"2018-04-11","close":6.5867},{"date":"2018-04-12","close":6.4934},{"date":"2018-04-13","close":6.4601},{"date":"2018-04-16","close":6.5334},{"date":"2018-04-17","close":6.6533},{"date":"2018-04-18","close":6.6799},{"date":"2018-04-19","close":6.62},{"date":"2018-04-20","close":6.5667},{"date":"2018-04-23","close":6.5001},{"date":"2018-04-24","close":6.4934},{"date":"2018-04-25","close":6.4135},{"date":"2018-04-26","close":6.4402},{"date":"2018-04-27","close":6.5001},{"date":"2018-04-30","close":6.4868},{"date":"2018-05-01","close":6.5134},{"date":"2018-05-02","close":6.5734},{"date":"2018-05-03","close":6.6067},{"date":"2018-05-04","close":6.6266},{"date":"2018-05-07","close":6.6533},{"date":"2018-05-08","close":6.5867},{"date":"2018-05-09","close":6.5068},{"date":"2018-05-10","close":6.5734},{"date":"2018-05-11","close":6.6133},{"date":"2018-05-14","close":6.5267},{"date":"2018-05-15","close":6.4668},{"date":"2018-05-16","close":6.4668},{"date":"2018-05-17","close":6.4069},{"date":"2018-05-18","close":6.4468},{"date":"2018-05-21","close":6.5134},{"date":"2018-05-22","close":6.4335},{"date":"2018-05-23","close":6.5068},{"date":"2018-05-24","close":6.5933},{"date":"2018-05-25","close":6.5933},{"date":"2018-05-29","close":6.56},{"date":"2018-05-30","close":6.6},{"date":"2018-05-31","close":6.4934},{"date":"2018-06-01","close":6.5201},{"date":"2018-06-04","close":6.5467},{"date":"2018-06-05","close":6.4601},{"date":"2018-06-06","close":6.4135},{"date":"2018-06-07","close":6.3403},{"date":"2018-06-08","close":6.3802},{"date":"2018-06-11","close":6.3869},{"date":"2018-06-12","close":6.3736},{"date":"2018-06-13","close":6.3869},{"date":"2018-06-14","close":6.3869},{"date":"2018-06-15","close":6.4069},{"date":"2018-06-18","close":6.3736},{"date":"2018-06-19","close":6.3736},{"date":"2018-06-20","close":6.3269},{"date":"2018-06-21","close":6.3602},{"date":"2018-06-22","close":6.4069},{"date":"2018-06-25","close":6.4402},{"date":"2018-06-26","close":6.4402},{"date":"2018-06-27","close":6.4202},{"date":"2018-06-28","close":6.4458},{"date":"2018-06-29","close":6.5268},{"date":"2018-07-02","close":6.4931},{"date":"2018-07-03","close":6.5133},{"date":"2018-07-05","close":6.5066},{"date":"2018-07-06","close":6.5133},{"date":"2018-07-09","close":6.4593},{"date":"2018-07-10","close":6.4728},{"date":"2018-07-11","close":6.4188},{"date":"2018-07-12","close":6.5133},{"date":"2018-07-13","close":6.4593},{"date":"2018-07-16","close":6.4796},{"date":"2018-07-17","close":6.4593},{"date":"2018-07-18","close":6.4796},{"date":"2018-07-19","close":6.6551},{"date":"2018-07-20","close":6.6416},{"date":"2018-07-23","close":6.6078},{"date":"2018-07-24","close":6.6213},{"date":"2018-07-25","close":6.6281},{"date":"2018-07-26","close":6.6483},{"date":"2018-07-27","close":6.6011},{"date":"2018-07-30","close":6.6213},{"date":"2018-07-31","close":6.6281},{"date":"2018-08-01","close":6.6551},{"date":"2018-08-02","close":6.7091},{"date":"2018-08-03","close":6.7968},{"date":"2018-08-06","close":6.7563},{"date":"2018-08-07","close":6.8103},{"date":"2018-08-08","close":6.7968},{"date":"2018-08-09","close":6.9048},{"date":"2018-08-10","close":6.7091},{"date":"2018-08-13","close":6.7428},{"date":"2018-08-14","close":6.9115},{"date":"2018-08-15","close":6.8643},{"date":"2018-08-16","close":6.871},{"date":"2018-08-17","close":7.0398},{"date":"2018-08-20","close":6.952},{"date":"2018-08-21","close":6.898},{"date":"2018-08-22","close":6.9048},{"date":"2018-08-23","close":6.8441},{"date":"2018-08-24","close":6.8913},{"date":"2018-08-27","close":6.9655},{"date":"2018-08-28","close":6.9925},{"date":"2018-08-29","close":6.9925},{"date":"2018-08-30","close":7.0128},{"date":"2018-08-31","close":6.9858},{"date":"2018-09-04","close":6.8575},{"date":"2018-09-05","close":6.9655},{"date":"2018-09-06","close":7.141},{"date":"2018-09-07","close":6.9858},{"date":"2018-09-10","close":7.0398},{"date":"2018-09-11","close":6.9993},{"date":"2018-09-12","close":7.114},{"date":"2018-09-13","close":7.1208},{"date":"2018-09-14","close":7.0533},{"date":"2018-09-17","close":7.1275},{"date":"2018-09-18","close":7.1545},{"date":"2018-09-19","close":7.1208},{"date":"2018-09-20","close":7.1275},{"date":"2018-09-21","close":7.1748},{"date":"2018-09-24","close":7.1208},{"date":"2018-09-25","close":7.0533},{"date":"2018-09-26","close":6.9925},{"date":"2018-09-27","close":7.0185},{"date":"2018-09-28","close":7.08},{"date":"2018-10-01","close":7.0663},{"date":"2018-10-02","close":7.0732},{"date":"2018-10-03","close":6.9912},{"date":"2018-10-04","close":6.8887},{"date":"2018-10-05","close":6.793},{"date":"2018-10-08","close":6.834},{"date":"2018-10-09","close":6.834},{"date":"2018-10-10","close":6.7246},{"date":"2018-10-11","close":6.6905},{"date":"2018-10-12","close":6.711},{"date":"2018-10-15","close":6.7315},{"date":"2018-10-16","close":6.8408},{"date":"2018-10-17","close":6.8203},{"date":"2018-10-18","close":6.8955},{"date":"2018-10-19","close":6.9365},{"date":"2018-10-22","close":6.916},{"date":"2018-10-23","close":6.8682},{"date":"2018-10-24","close":7.0185},{"date":"2018-10-25","close":6.9433},{"date":"2018-10-26","close":6.9843},{"date":"2018-10-29","close":6.9228},{"date":"2018-10-30","close":6.8887},{"date":"2018-10-31","close":6.8203},{"date":"2018-11-01","close":6.8613},{"date":"2018-11-02","close":6.8135},{"date":"2018-11-05","close":6.9707},{"date":"2018-11-06","close":7.0868},{"date":"2018-11-07","close":7.203},{"date":"2018-11-08","close":7.1689},{"date":"2018-11-09","close":7.0527},{"date":"2018-11-12","close":7.1074},{"date":"2018-11-13","close":7.203},{"date":"2018-11-14","close":7.285},{"date":"2018-11-15","close":7.2919},{"date":"2018-11-16","close":7.2099},{"date":"2018-11-19","close":7.1894},{"date":"2018-11-20","close":7.08},{"date":"2018-11-21","close":7.1757},{"date":"2018-11-23","close":7.1894},{"date":"2018-11-26","close":7.1415},{"date":"2018-11-27","close":7.1347},{"date":"2018-11-28","close":7.1415},{"date":"2018-11-29","close":7.1962},{"date":"2018-11-30","close":7.2372},{"date":"2018-12-03","close":7.3124},{"date":"2018-12-04","close":7.2372},{"date":"2018-12-06","close":7.3055},{"date":"2018-12-07","close":7.4217},{"date":"2018-12-10","close":7.3397},{"date":"2018-12-11","close":7.408},{"date":"2018-12-12","close":7.2509},{"date":"2018-12-13","close":7.4149},{"date":"2018-12-14","close":7.2372},{"date":"2018-12-17","close":7.162},{"date":"2018-12-18","close":7.203},{"date":"2018-12-19","close":7.0663},{"date":"2018-12-20","close":7.0322},{"date":"2018-12-21","close":6.9023},{"date":"2018-12-24","close":6.7178},{"date":"2018-12-26","close":6.7862},{"date":"2018-12-27","close":6.8682},{"date":"2018-12-28","close":6.8599},{"date":"2018-12-31","close":6.9568},{"date":"2019-01-02","close":6.8945},{"date":"2019-01-03","close":6.9498},{"date":"2019-01-04","close":6.9914},{"date":"2019-01-07","close":7.1021},{"date":"2019-01-08","close":7.1852},{"date":"2019-01-09","close":7.2129},{"date":"2019-01-10","close":7.2406},{"date":"2019-01-11","close":7.2267},{"date":"2019-01-14","close":7.1437},{"date":"2019-01-15","close":7.3306},{"date":"2019-01-16","close":7.3029},{"date":"2019-01-17","close":7.3236},{"date":"2019-01-18","close":7.379},{"date":"2019-01-22","close":7.3583},{"date":"2019-01-23","close":7.3652},{"date":"2019-01-24","close":7.4898},{"date":"2019-01-25","close":7.5659},{"date":"2019-01-28","close":7.4898},{"date":"2019-01-29","close":7.5175},{"date":"2019-01-30","close":7.5936},{"date":"2019-01-31","close":7.6421},{"date":"2019-02-01","close":7.6559},{"date":"2019-02-04","close":7.6559},{"date":"2019-02-05","close":7.7182},{"date":"2019-02-06","close":7.6836},{"date":"2019-02-07","close":7.7182},{"date":"2019-02-08","close":7.6697},{"date":"2019-02-11","close":7.5659},{"date":"2019-02-12","close":7.559},{"date":"2019-02-13","close":7.4828},{"date":"2019-02-14","close":7.4759},{"date":"2019-02-15","close":7.4413},{"date":"2019-02-19","close":7.5659},{"date":"2019-02-20","close":7.5244},{"date":"2019-02-21","close":7.6144},{"date":"2019-02-22","close":7.6559},{"date":"2019-02-25","close":7.5936},{"date":"2019-02-26","close":7.6974},{"date":"2019-02-27","close":7.6351},{"date":"2019-02-28","close":7.6767},{"date":"2019-03-01","close":7.6421},{"date":"2019-03-04","close":7.7805},{"date":"2019-03-05","close":7.7736},{"date":"2019-03-06","close":7.739},{"date":"2019-03-07","close":7.7459},{"date":"2019-03-08","close":7.7113},{"date":"2019-03-11","close":7.7251},{"date":"2019-03-12","close":7.822},{"date":"2019-03-13","close":7.7874},{"date":"2019-03-14","close":7.7667},{"date":"2019-03-15","close":7.7736},{"date":"2019-03-18","close":7.7667},{"date":"2019-03-19","close":7.6697},{"date":"2019-03-20","close":7.7459},{"date":"2019-03-21","close":7.7459},{"date":"2019-03-22","close":7.8082},{"date":"2019-03-25","close":7.8151},{"date":"2019-03-26","close":7.8705},{"date":"2019-03-27","close":7.8774},{"date":"2019-03-28","close":7.813},{"date":"2019-03-29","close":7.89},{"date":"2019-04-01","close":7.855},{"date":"2019-04-02","close":7.904},{"date":"2019-04-03","close":7.939},{"date":"2019-04-04","close":7.918},{"date":"2019-04-05","close":7.967},{"date":"2019-04-08","close":7.981},{"date":"2019-04-09","close":8.002},{"date":"2019-04-10","close":8.037},{"date":"2019-04-11","close":8.023},{"date":"2019-04-12","close":8.037},{"date":"2019-04-15","close":8.023},{"date":"2019-04-16","close":7.981},{"date":"2019-04-17","close":8.03},{"date":"2019-04-18","close":8.023},{"date":"2019-04-22","close":8.044},{"date":"2019-04-23","close":7.995},{"date":"2019-04-24","close":7.953},{"date":"2019-04-25","close":7.981},{"date":"2019-04-26","close":7.96},{"date":"2019-04-29","close":7.904},{"date":"2019-04-30","close":7.981},{"date":"2019-05-01","close":7.897},{"date":"2019-05-02","close":7.904},{"date":"2019-05-03","close":7.925},{"date":"2019-05-06","close":7.918},{"date":"2019-05-07","close":7.876},{"date":"2019-05-08","close":7.904},{"date":"2019-05-09","close":7.939},{"date":"2019-05-10","close":7.967},{"date":"2019-05-13","close":7.967},{"date":"2019-05-14","close":7.939},{"date":"2019-05-15","close":8.065},{"date":"2019-05-16","close":8.114},{"date":"2019-05-17","close":8.163},{"date":"2019-05-20","close":8.1841},{"date":"2019-05-21","close":8.156},{"date":"2019-05-22","close":8.163},{"date":"2019-05-23","close":8.2051},{"date":"2019-05-24","close":8.2261},{"date":"2019-05-28","close":8.2541},{"date":"2019-05-29","close":8.1981},{"date":"2019-05-30","close":8.1841},{"date":"2019-05-31","close":8.156},{"date":"2019-06-03","close":8.2261},{"date":"2019-06-04","close":8.2611},{"date":"2019-06-05","close":8.3661},{"date":"2019-06-06","close":8.5131},{"date":"2019-06-07","close":8.5901},{"date":"2019-06-10","close":8.4781},{"date":"2019-06-11","close":8.4921},{"date":"2019-06-12","close":8.5131},{"date":"2019-06-13","close":8.5131},{"date":"2019-06-14","close":8.5271},{"date":"2019-06-17","close":8.5551},{"date":"2019-06-18","close":8.5621},{"date":"2019-06-19","close":8.6531},{"date":"2019-06-20","close":8.7511},{"date":"2019-06-21","close":8.7301},{"date":"2019-06-24","close":8.7091},{"date":"2019-06-25","close":8.6741},{"date":"2019-06-26","close":8.6181},{"date":"2019-06-27","close":8.5622},{"date":"2019-06-28","close":8.5763},{"date":"2019-07-01","close":8.5267},{"date":"2019-07-02","close":8.6259},{"date":"2019-07-03","close":8.7605},{"date":"2019-07-05","close":8.725},{"date":"2019-07-08","close":8.7392},{"date":"2019-07-09","close":8.7463},{"date":"2019-07-10","close":8.7888},{"date":"2019-07-11","close":8.8171},{"date":"2019-07-12","close":8.8242},{"date":"2019-07-15","close":8.7817},{"date":"2019-07-16","close":8.8029},{"date":"2019-07-17","close":8.8808},{"date":"2019-07-18","close":8.9517},{"date":"2019-07-19","close":8.8808},{"date":"2019-07-22","close":8.8525},{"date":"2019-07-23","close":8.8525},{"date":"2019-07-24","close":8.8029},{"date":"2019-07-25","close":8.8242},{"date":"2019-07-26","close":8.8596},{"date":"2019-07-29","close":8.9092},{"date":"2019-07-30","close":8.8808},{"date":"2019-07-31","close":8.8171},{"date":"2019-08-01","close":8.9446},{"date":"2019-08-02","close":9.0367},{"date":"2019-08-05","close":8.9304},{"date":"2019-08-06","close":9.065},{"date":"2019-08-07","close":9.1216},{"date":"2019-08-08","close":9.1641},{"date":"2019-08-09","close":9.1854},{"date":"2019-08-12","close":9.1358},{"date":"2019-08-13","close":9.1925},{"date":"2019-08-14","close":9.1429},{"date":"2019-08-15","close":9.1358},{"date":"2019-08-16","close":9.1216},{"date":"2019-08-19","close":9.157},{"date":"2019-08-20","close":9.1641},{"date":"2019-08-21","close":9.1925},{"date":"2019-08-22","close":9.15},{"date":"2019-08-23","close":9.0721},{"date":"2019-08-26","close":9.1075},{"date":"2019-08-27","close":9.1429},{"date":"2019-08-28","close":9.1925},{"date":"2019-08-29","close":9.2137},{"date":"2019-08-30","close":9.2562},{"date":"2019-09-03","close":9.327},{"date":"2019-09-04","close":9.4687},{"date":"2019-09-05","close":9.4191},{"date":"2019-09-06","close":9.4191},{"date":"2019-09-09","close":9.3908},{"date":"2019-09-10","close":9.3341},{"date":"2019-09-11","close":9.3129},{"date":"2019-09-12","close":9.5253},{"date":"2019-09-13","close":9.4474},{"date":"2019-09-16","close":9.5536},{"date":"2019-09-17","close":9.5891},{"date":"2019-09-18","close":9.5324},{"date":"2019-09-19","close":9.5749},{"date":"2019-09-20","close":9.6315},{"date":"2019-09-23","close":9.6174},{"date":"2019-09-24","close":9.7803},{"date":"2019-09-25","close":9.7449},{"date":"2019-09-26","close":9.8015},{"date":"2019-09-27","close":9.7665},{"date":"2019-09-30","close":9.8022},{"date":"2019-10-01","close":9.7665},{"date":"2019-10-02","close":9.6806},{"date":"2019-10-03","close":9.8308},{"date":"2019-10-04","close":9.9739},{"date":"2019-10-07","close":10.0598},{"date":"2019-10-08","close":10.0383},{"date":"2019-10-09","close":9.8809},{"date":"2019-10-10","close":9.931},{"date":"2019-10-11","close":9.7521},{"date":"2019-10-14","close":9.5375},{"date":"2019-10-15","close":9.6734},{"date":"2019-10-16","close":9.652},{"date":"2019-10-17","close":9.6949},{"date":"2019-10-18","close":9.7808},{"date":"2019-10-21","close":9.931},{"date":"2019-10-22","close":9.9167},{"date":"2019-10-23","close":9.9525},{"date":"2019-10-24","close":10.0312},{"date":"2019-10-25","close":9.8022},{"date":"2019-10-28","close":9.6663},{"date":"2019-10-29","close":9.6234},{"date":"2019-10-30","close":9.7235},{"date":"2019-10-31","close":9.8165},{"date":"2019-11-01","close":9.8237},{"date":"2019-11-04","close":9.7378},{"date":"2019-11-05","close":9.5876},{"date":"2019-11-06","close":9.6878},{"date":"2019-11-07","close":9.6377},{"date":"2019-11-08","close":9.6305},{"date":"2019-11-11","close":9.6949},{"date":"2019-11-12","close":9.6591},{"date":"2019-11-13","close":9.7235},{"date":"2019-11-14","close":9.8523},{"date":"2019-11-15","close":9.8809},{"date":"2019-11-18","close":9.9596},{"date":"2019-11-19","close":9.9024},{"date":"2019-11-20","close":9.9167},{"date":"2019-11-21","close":9.9382},{"date":"2019-11-22","close":9.9596},{"date":"2019-11-25","close":9.8165},{"date":"2019-11-26","close":9.8595},{"date":"2019-11-27","close":9.9596},{"date":"2019-11-29","close":9.9883},{"date":"2019-12-02","close":10.0455},{"date":"2019-12-03","close":10.16},{"date":"2019-12-04","close":10.2387},{"date":"2019-12-05","close":10.2601},{"date":"2019-12-06","close":10.1743},{"date":"2019-12-09","close":10.2172},{"date":"2019-12-10","close":10.2244},{"date":"2019-12-11","close":10.2101},{"date":"2019-12-12","close":10.0455},{"date":"2019-12-13","close":10.067},{"date":"2019-12-16","close":10.1957},{"date":"2019-12-17","close":10.0956},{"date":"2019-12-18","close":10.067},{"date":"2019-12-19","close":10.0741},{"date":"2019-12-20","close":10.1099},{"date":"2019-12-23","close":10.0813},{"date":"2019-12-24","close":10.1099},{"date":"2019-12-26","close":10.1385},{"date":"2019-12-27","close":10.1957},{"date":"2019-12-30","close":10.1676},{"date":"2019-12-31","close":10.2254},{"date":"2020-01-02","close":10.1459},{"date":"2020-01-03","close":10.2109},{"date":"2020-01-06","close":10.2326},{"date":"2020-01-07","close":10.2471},{"date":"2020-01-08","close":10.1459},{"date":"2020-01-09","close":10.2976},{"date":"2020-01-10","close":10.341},{"date":"2020-01-13","close":10.3988},{"date":"2020-01-14","close":10.3699},{"date":"2020-01-15","close":10.5},{"date":"2020-01-16","close":10.565},{"date":"2020-01-17","close":10.6734},{"date":"2020-01-21","close":10.8035},{"date":"2020-01-22","close":10.8324},{"date":"2020-01-23","close":10.9119},{"date":"2020-01-24","close":10.9119},{"date":"2020-01-27","close":10.9191},{"date":"2020-01-28","close":10.9408},{"date":"2020-01-29","close":10.9986},{"date":"2020-01-30","close":11.0925},{"date":"2020-01-31","close":11.0636},{"date":"2020-02-03","close":11.1287},{"date":"2020-02-04","close":11.0998},{"date":"2020-02-05","close":11.1648},{"date":"2020-02-06","close":10.8902},{"date":"2020-02-07","close":11.2515},{"date":"2020-02-10","close":11.4033},{"date":"2020-02-11","close":11.5767},{"date":"2020-02-12","close":11.649},{"date":"2020-02-13","close":11.7646},{"date":"2020-02-14","close":11.9019},{"date":"2020-02-18","close":11.9164},{"date":"2020-02-19","close":11.9742},{"date":"2020-02-20","close":11.9669},{"date":"2020-02-21","close":12.1259},{"date":"2020-02-24","close":11.9597},{"date":"2020-02-25","close":11.7574},{"date":"2020-02-26","close":11.6851},{"date":"2020-02-27","close":11.0203},{"date":"2020-02-28","close":10.7818},{"date":"2020-03-02","close":11.2877},{"date":"2020-03-03","close":11.5695},{"date":"2020-03-04","close":12.0031},{"date":"2020-03-05","close":11.9742},{"date":"2020-03-06","close":11.9091},{"date":"2020-03-09","close":10.7746},{"date":"2020-03-10","close":10.4855},{"date":"2020-03-11","close":9.8641},{"date":"2020-03-12","close":8.5272},{"date":"2020-03-13","close":9.4522},{"date":"2020-03-16","close":8.4043},{"date":"2020-03-17","close":9.0619},{"date":"2020-03-18","close":8.4766},{"date":"2020-03-19","close":8.6572},{"date":"2020-03-20","close":8.1297},{"date":"2020-03-23","close":6.9301},{"date":"2020-03-24","close":7.6239},{"date":"2020-03-25","close":8.6717},{"date":"2020-03-26","close":9.3438},{"date":"2020-03-27","close":9.0475},{"date":"2020-03-30","close":9.2236},{"date":"2020-03-31","close":9.7937},{"date":"2020-04-01","close":9.1651},{"date":"2020-04-02","close":9.2163},{"date":"2020-04-03","close":9.2163},{"date":"2020-04-06","close":9.991},{"date":"2020-04-07","close":9.8449},{"date":"2020-04-08","close":10.013},{"date":"2020-04-09","close":10.2614},{"date":"2020-04-13","close":10.3126},{"date":"2020-04-14","close":10.5099},{"date":"2020-04-15","close":9.9545},{"date":"2020-04-16","close":9.991},{"date":"2020-04-17","close":10.3053},{"date":"2020-04-20","close":10.2468},{"date":"2020-04-21","close":9.9252},{"date":"2020-04-22","close":10.086},{"date":"2020-04-23","close":9.8375},{"date":"2020-04-24","close":9.8741},{"date":"2020-04-27","close":10.1153},{"date":"2020-04-28","close":10.3711},{"date":"2020-04-29","close":10.5465},{"date":"2020-04-30","close":10.1226},{"date":"2020-05-01","close":9.7718},{"date":"2020-05-04","close":9.801},{"date":"2020-05-05","close":10.0422},{"date":"2020-05-06","close":9.9399},{"date":"2020-05-07","close":9.991},{"date":"2020-05-08","close":9.9691},{"date":"2020-05-11","close":10.108},{"date":"2020-05-12","close":9.8375},{"date":"2020-05-13","close":9.6402},{"date":"2020-05-14","close":9.7133},{"date":"2020-05-15","close":9.7279},{"date":"2020-05-18","close":10.0349},{"date":"2020-05-19","close":10.0568},{"date":"2020-05-20","close":9.8302},{"date":"2020-05-21","close":9.7133},{"date":"2020-05-22","close":9.8156},{"date":"2020-05-26","close":10.0495},{"date":"2020-05-27","close":10.0641},{"date":"2020-05-28","close":10.2907},{"date":"2020-05-29","close":10.2322},{"date":"2020-06-01","close":10.393},{"date":"2020-06-02","close":10.3857},{"date":"2020-06-03","close":10.7},{"date":"2020-06-04","close":10.5392},{"date":"2020-06-05","close":10.5392},{"date":"2020-06-08","close":10.5977},{"date":"2020-06-09","close":10.4661},{"date":"2020-06-10","close":10.3711},{"date":"2020-06-11","close":9.7498},{"date":"2020-06-12","close":10.0934},{"date":"2020-06-15","close":10.3418},{"date":"2020-06-16","close":10.2395},{"date":"2020-06-17","close":10.1372},{"date":"2020-06-18","close":10.1299},{"date":"2020-06-19","close":9.8156},{"date":"2020-06-22","close":9.8375},{"date":"2020-06-23","close":9.7937},{"date":"2020-06-24","close":9.6402},{"date":"2020-06-25","close":9.5452},{"date":"2020-06-26","close":9.2675},{"date":"2020-06-29","close":9.4931},{"date":"2020-06-30","close":9.5745},{"date":"2020-07-01","close":9.6707},{"date":"2020-07-02","close":9.6559},{"date":"2020-07-06","close":9.7817},{"date":"2020-07-07","close":9.6263},{"date":"2020-07-08","close":9.5967},{"date":"2020-07-09","close":9.286},{"date":"2020-07-10","close":9.5893},{"date":"2020-07-13","close":9.8631},{"date":"2020-07-14","close":10.0629},{"date":"2020-07-15","close":10.0555},{"date":"2020-07-16","close":10.1147},{"date":"2020-07-17","close":10.2109},{"date":"2020-07-20","close":9.9889},{"date":"2020-07-21","close":9.8927},{"date":"2020-07-22","close":9.9741},{"date":"2020-07-23","close":9.9297},{"date":"2020-07-24","close":9.8039},{"date":"2020-07-27","close":9.9297},{"date":"2020-07-28","close":9.9593},{"date":"2020-07-29","close":10.0629},{"date":"2020-07-30","close":10.2035},{"date":"2020-07-31","close":10.2035},{"date":"2020-08-03","close":10.1739},{"date":"2020-08-04","close":10.2035},{"date":"2020-08-05","close":10.1295},{"date":"2020-08-06","close":10.0555},{"date":"2020-08-07","close":10.1591},{"date":"2020-08-10","close":10.1665},{"date":"2020-08-11","close":10.0555},{"date":"2020-08-12","close":10.1295},{"date":"2020-08-13","close":10.2035},{"date":"2020-08-14","close":10.0851},{"date":"2020-08-17","close":10.0925},{"date":"2020-08-18","close":10.2109},{"date":"2020-08-19","close":10.2848},{"date":"2020-08-20","close":10.2701},{"date":"2020-08-21","close":10.344},{"date":"2020-08-24","close":10.3366},{"date":"2020-08-25","close":10.2701},{"date":"2020-08-26","close":10.2183},{"date":"2020-08-27","close":10.2405},{"date":"2020-08-28","close":10.1665},{"date":"2020-08-31","close":10.2331},{"date":"2020-09-01","close":10.307},{"date":"2020-09-02","close":10.4994},{"date":"2020-09-03","close":10.2183},{"date":"2020-09-04","close":10.1517},{"date":"2020-09-08","close":10.1665},{"date":"2020-09-09","close":10.381},{"date":"2020-09-10","close":10.2035},{"date":"2020-09-11","close":10.2996},{"date":"2020-09-14","close":10.3958},{"date":"2020-09-15","close":10.529},{"date":"2020-09-16","close":10.4624},{"date":"2020-09-17","close":10.5068},{"date":"2020-09-18","close":10.3958},{"date":"2020-09-21","close":10.3514},{"date":"2020-09-22","close":10.566},{"date":"2020-09-23","close":10.3218},{"date":"2020-09-24","close":10.3514},{"date":"2020-09-25","close":10.5068},{"date":"2020-09-28","close":10.6252},{"date":"2020-09-29","close":10.6888},{"date":"2020-09-30","close":10.8758},{"date":"2020-10-01","close":10.9655},{"date":"2020-10-02","close":11.0403},{"date":"2020-10-05","close":11.4517},{"date":"2020-10-06","close":11.4443},{"date":"2020-10-07","close":11.5265},{"date":"2020-10-08","close":11.6687},{"date":"2020-10-09","close":11.7061},{"date":"2020-10-12","close":11.6462},{"date":"2020-10-13","close":11.6612},{"date":"2020-10-14","close":11.6537},{"date":"2020-10-15","close":11.6687},{"date":"2020-10-16","close":11.7659},{"date":"2020-10-19","close":11.5639},{"date":"2020-10-20","close":11.5939},{"date":"2020-10-21","close":11.7809},{"date":"2020-10-22","close":11.6911},{"date":"2020-10-23","close":11.7584},{"date":"2020-10-26","close":11.5939},{"date":"2020-10-27","close":11.5864},{"date":"2020-10-28","close":11.2647},{"date":"2020-10-29","close":11.4891},{"date":"2020-10-30","close":11.3321},{"date":"2020-11-02","close":11.5789},{"date":"2020-11-03","close":11.736},{"date":"2020-11-04","close":11.7135},{"date":"2020-11-05","close":11.8631},{"date":"2020-11-06","close":11.9454},{"date":"2020-11-09","close":12.0501},{"date":"2020-11-10","close":12.1773},{"date":"2020-11-11","close":12.2521},{"date":"2020-11-12","close":12.1324},{"date":"2020-11-13","close":11.8856},{"date":"2020-11-16","close":11.7659},{"date":"2020-11-17","close":11.6687},{"date":"2020-11-18","close":11.5265},{"date":"2020-11-19","close":11.534},{"date":"2020-11-20","close":11.549},{"date":"2020-11-23","close":11.534},{"date":"2020-11-24","close":11.5415},{"date":"2020-11-25","close":11.6387},{"date":"2020-11-27","close":11.7509},{"date":"2020-11-30","close":11.7285},{"date":"2020-12-01","close":11.923},{"date":"2020-12-02","close":11.7883},{"date":"2020-12-03","close":11.9753},{"date":"2020-12-04","close":12.0053},{"date":"2020-12-07","close":11.9379},{"date":"2020-12-08","close":11.9828},{"date":"2020-12-09","close":11.9828},{"date":"2020-12-10","close":11.9978},{"date":"2020-12-11","close":11.923},{"date":"2020-12-14","close":11.9379},{"date":"2020-12-15","close":12.1324},{"date":"2020-12-16","close":12.095},{"date":"2020-12-17","close":12.1324},{"date":"2020-12-18","close":11.9529},{"date":"2020-12-21","close":11.8856},{"date":"2020-12-22","close":11.9155},{"date":"2020-12-23","close":12.0651},{"date":"2020-12-24","close":12.1474},{"date":"2020-12-28","close":12.1773},{"date":"2020-12-29","close":12.4241},{"date":"2020-12-30","close":12.4732},{"date":"2020-12-31","close":12.4279},{"date":"2021-01-04","close":12.2693},{"date":"2021-01-05","close":12.3373},{"date":"2021-01-06","close":12.5185},{"date":"2021-01-07","close":12.6922},{"date":"2021-01-08","close":12.964},{"date":"2021-01-11","close":12.7224},{"date":"2021-01-12","close":12.6016},{"date":"2021-01-13","close":12.7903},{"date":"2021-01-14","close":12.7148},{"date":"2021-01-15","close":12.7601},{"date":"2021-01-19","close":12.7224},{"date":"2021-01-20","close":12.9564},{"date":"2021-01-21","close":13.0697},{"date":"2021-01-22","close":13.0621},{"date":"2021-01-25","close":13.2735},{"date":"2021-01-26","close":13.2282},{"date":"2021-01-27","close":12.7752},{"date":"2021-01-28","close":12.8054},{"date":"2021-01-29","close":12.5487},{"date":"2021-02-01","close":12.6771},{"date":"2021-02-02","close":12.8583},{"date":"2021-02-03","close":12.9338},{"date":"2021-02-04","close":13.0923},{"date":"2021-02-05","close":13.2358},{"date":"2021-02-08","close":13.1678},{"date":"2021-02-09","close":13.198},{"date":"2021-02-10","close":13.2131},{"date":"2021-02-11","close":13.3944},{"date":"2021-02-12","close":13.3642},{"date":"2021-02-16","close":13.1829},{"date":"2021-02-17","close":13.0546},{"date":"2021-02-18","close":13.0923},{"date":"2021-02-19","close":13.0319},{"date":"2021-02-22","close":12.4279},{"date":"2021-02-23","close":12.3222},{"date":"2021-02-24","close":12.2089},{"date":"2021-02-25","close":11.9975},{"date":"2021-02-26","close":11.6729},{"date":"2021-03-01","close":11.8843},{"date":"2021-03-02","close":11.9975},{"date":"2021-03-03","close":11.7786},{"date":"2021-03-04","close":11.6578},{"date":"2021-03-05","close":11.469},{"date":"2021-03-08","close":11.5219},{"date":"2021-03-09","close":11.6276},{"date":"2021-03-10","close":11.7333},{"date":"2021-03-11","close":12.0051},{"date":"2021-03-12","close":11.99},{"date":"2021-03-15","close":12.0957},{"date":"2021-03-16","close":12.1938},{"date":"2021-03-17","close":12.1712},{"date":"2021-03-18","close":11.7408},{"date":"2021-03-19","close":11.7861},{"date":"2021-03-22","close":11.9069},{"date":"2021-03-23","close":11.9145},{"date":"2021-03-24","close":11.8843},{"date":"2021-03-25","close":11.9598},{"date":"2021-03-26","close":11.9975},{"date":"2021-03-29","close":12.0126},{"date":"2021-03-30","close":11.9478},{"date":"2021-03-31","close":12.0774},{"date":"2021-04-01","close":12.1766},{"date":"2021-04-05","close":12.6569},{"date":"2021-04-06","close":12.5044},{"date":"2021-04-07","close":12.4282},{"date":"2021-04-08","close":12.512},{"date":"2021-04-09","close":12.5273},{"date":"2021-04-12","close":12.3367},{"date":"2021-04-13","close":12.4892},{"date":"2021-04-14","close":12.3214},{"date":"2021-04-15","close":12.3977},{"date":"2021-04-16","close":12.3824},{"date":"2021-04-19","close":12.2376},{"date":"2021-04-20","close":12.2986},{"date":"2021-04-21","close":12.4587},{"date":"2021-04-22","close":12.4587},{"date":"2021-04-23","close":12.3443},{"date":"2021-04-26","close":12.3519},{"date":"2021-04-27","close":12.2909},{"date":"2021-04-28","close":12.3443},{"date":"2021-04-29","close":12.2909},{"date":"2021-04-30","close":12.3062},{"date":"2021-05-03","close":12.2757},{"date":"2021-05-04","close":12.1689},{"date":"2021-05-05","close":12.0088},{"date":"2021-05-06","close":12.0088},{"date":"2021-05-07","close":12.1156},{"date":"2021-05-10","close":12.1079},{"date":"2021-05-11","close":11.8792},{"date":"2021-05-12","close":11.5056},{"date":"2021-05-13","close":11.5437},{"date":"2021-05-14","close":11.7115},{"date":"2021-05-17","close":11.5971},{"date":"2021-05-18","close":11.6581},{"date":"2021-05-19","close":11.6428},{"date":"2021-05-20","close":11.803},{"date":"2021-05-21","close":11.7801},{"date":"2021-05-24","close":11.8258},{"date":"2021-05-25","close":11.7725},{"date":"2021-05-26","close":11.7572},{"date":"2021-05-27","close":11.6886},{"date":"2021-05-28","close":11.6505},{"date":"2021-06-01","close":11.7115},{"date":"2021-06-02","close":11.7648},{"date":"2021-06-03","close":11.7725},{"date":"2021-06-04","close":11.8792},{"date":"2021-06-07","close":11.9707},{"date":"2021-06-08","close":11.9555},{"date":"2021-06-09","close":12.0546},{"date":"2021-06-10","close":12.1537},{"date":"2021-06-11","close":12.2071},{"date":"2021-06-14","close":12.3519},{"date":"2021-06-15","close":12.2604},{"date":"2021-06-16","close":12.1613},{"date":"2021-06-17","close":11.437},{"date":"2021-06-18","close":11.4903},{"date":"2021-06-21","close":11.5666},{"date":"2021-06-22","close":11.681},{"date":"2021-06-23","close":11.5742},{"date":"2021-06-24","close":11.62},{"date":"2021-06-25","close":11.6733},{"date":"2021-06-28","close":11.7343},{"date":"2021-06-29","close":11.5655},{"date":"2021-06-30","close":11.473},{"date":"2021-07-01","close":11.5886},{"date":"2021-07-02","close":11.5886},{"date":"2021-07-06","close":11.6349},{"date":"2021-07-07","close":11.658},{"date":"2021-07-08","close":11.4807},{"date":"2021-07-09","close":11.6194},{"date":"2021-07-12","close":11.6349},{"date":"2021-07-13","close":11.5115},{"date":"2021-07-14","close":11.5346},{"date":"2021-07-15","close":11.5886},{"date":"2021-07-16","close":11.7428},{"date":"2021-07-19","close":11.5423},{"date":"2021-07-20","close":11.6426},{"date":"2021-07-21","close":11.8122},{"date":"2021-07-22","close":11.8045},{"date":"2021-07-23","close":11.9047},{"date":"2021-07-26","close":11.8353},{"date":"2021-07-27","close":11.8739},{"date":"2021-07-28","close":11.9202},{"date":"2021-07-29","close":12.1669},{"date":"2021-07-30","close":12.3134},{"date":"2021-08-02","close":12.3828},{"date":"2021-08-03","close":12.2517},{"date":"2021-08-04","close":12.244},{"date":"2021-08-05","close":12.4059},{"date":"2021-08-06","close":12.2748},{"date":"2021-08-09","close":12.2517},{"date":"2021-08-10","close":12.244},{"date":"2021-08-11","close":12.2594},{"date":"2021-08-12","close":12.0204},{"date":"2021-08-13","close":12.0512},{"date":"2021-08-16","close":12.0358},{"date":"2021-08-17","close":12.0358},{"date":"2021-08-18","close":11.9202},{"date":"2021-08-19","close":11.8893},{"date":"2021-08-20","close":12.0589},{"date":"2021-08-23","close":12.1515},{"date":"2021-08-24","close":12.136},{"date":"2021-08-25","close":12.1283},{"date":"2021-08-26","close":12.005},{"date":"2021-08-27","close":12.0204},{"date":"2021-08-30","close":12.0435},{"date":"2021-08-31","close":11.9741},{"date":"2021-09-01","close":12.005},{"date":"2021-09-02","close":12.0898},{"date":"2021-09-03","close":12.0589},{"date":"2021-09-07","close":11.8893},{"date":"2021-09-08","close":12.0204},{"date":"2021-09-09","close":11.9895},{"date":"2021-09-10","close":11.8353},{"date":"2021-09-13","close":11.8816},{"date":"2021-09-14","close":11.8816},{"date":"2021-09-15","close":11.9895},{"date":"2021-09-16","close":11.9433},{"date":"2021-09-17","close":11.8045},{"date":"2021-09-20","close":11.712},{"date":"2021-09-21","close":11.7274},{"date":"2021-09-22","close":11.7891},{"date":"2021-09-23","close":11.7428},{"date":"2021-09-24","close":11.658},{"date":"2021-09-27","close":11.712},{"date":"2021-09-28","close":11.5724},{"date":"2021-09-29","close":11.4866},{"date":"2021-09-30","close":11.432},{"date":"2021-10-01","close":11.4476},{"date":"2021-10-04","close":11.5802},{"date":"2021-10-05","close":11.4788},{"date":"2021-10-06","close":11.432},{"date":"2021-10-07","close":11.3774},{"date":"2021-10-08","close":11.3229},{"date":"2021-10-11","close":11.2527},{"date":"2021-10-12","close":11.4476},{"date":"2021-10-13","close":11.6114},{"date":"2021-10-14","close":11.7985},{"date":"2021-10-15","close":11.7361},{"date":"2021-10-18","close":11.6738},{"date":"2021-10-19","close":11.7829},{"date":"2021-10-20","close":11.8375},{"date":"2021-10-21","close":11.7751},{"date":"2021-10-22","close":11.8063},{"date":"2021-10-25","close":11.7206},{"date":"2021-10-26","close":11.7284},{"date":"2021-10-27","close":11.2371},{"date":"2021-10-28","close":11.2683},{"date":"2021-10-29","close":11.2527},{"date":"2021-11-01","close":11.3306},{"date":"2021-11-02","close":11.2917},{"date":"2021-11-03","close":11.2215},{"date":"2021-11-04","close":11.1435},{"date":"2021-11-05","close":11.1357},{"date":"2021-11-08","close":11.0733},{"date":"2021-11-09","close":11.1201},{"date":"2021-11-10","close":11.1825},{"date":"2021-11-11","close":11.0109},{"date":"2021-11-12","close":11.0733},{"date":"2021-11-15","close":11.1279},{"date":"2021-11-16","close":11.0343},{"date":"2021-11-17","close":11.0031},{"date":"2021-11-18","close":11.0343},{"date":"2021-11-19","close":11.0733},{"date":"2021-11-22","close":10.9173},{"date":"2021-11-23","close":10.8472},{"date":"2021-11-24","close":10.816},{"date":"2021-11-26","close":10.6834},{"date":"2021-11-29","close":10.7302},{"date":"2021-11-30","close":10.5508},{"date":"2021-12-01","close":10.4885},{"date":"2021-12-02","close":10.5742},{"date":"2021-12-03","close":10.5586},{"date":"2021-12-06","close":10.7926},{"date":"2021-12-07","close":10.9797},{"date":"2021-12-08","close":10.9407},{"date":"2021-12-09","close":10.8394},{"date":"2021-12-10","close":10.8238},{"date":"2021-12-13","close":10.9096},{"date":"2021-12-14","close":10.6522},{"date":"2021-12-15","close":10.738},{"date":"2021-12-16","close":10.7848},{"date":"2021-12-17","close":10.855},{"date":"2021-12-20","close":10.9173},{"date":"2021-12-21","close":11.0109},{"date":"2021-12-22","close":11.1123},{"date":"2021-12-23","close":11.1669},{"date":"2021-12-27","close":11.2293},{"date":"2021-12-28","close":11.2371},{"date":"2021-12-29","close":11.2683},{"date":"2021-12-30","close":11.3874},{"date":"2021-12-31","close":11.4032},{"date":"2022-01-03","close":11.3243},{"date":"2022-01-04","close":11.2769},{"date":"2022-01-05","close":11.1428},{"date":"2022-01-06","close":11.1112},{"date":"2022-01-07","close":11.1901},{"date":"2022-01-10","close":11.0639},{"date":"2022-01-11","close":11.0086},{"date":"2022-01-12","close":11.0007},{"date":"2022-01-13","close":11.0639},{"date":"2022-01-14","close":10.9218},{"date":"2022-01-18","close":11.0875},{"date":"2022-01-19","close":11.1744},{"date":"2022-01-20","close":11.1901},{"date":"2022-01-21","close":11.0639},{"date":"2022-01-24","close":10.8982},{"date":"2022-01-25","close":10.7956},{"date":"2022-01-26","close":10.835},{"date":"2022-01-27","close":10.8903},{"date":"2022-01-28","close":11.0402},{"date":"2022-01-31","close":11.2769},{"date":"2022-02-01","close":11.1901},{"date":"2022-02-02","close":11.2769},{"date":"2022-02-03","close":11.1507},{"date":"2022-02-04","close":11.0797},{"date":"2022-02-07","close":11.1507},{"date":"2022-02-08","close":11.1586},{"date":"2022-02-09","close":11.2927},{"date":"2022-02-10","close":11.1112},{"date":"2022-02-11","close":11.0323},{"date":"2022-02-14","close":10.985},{"date":"2022-02-15","close":10.985},{"date":"2022-02-16","close":11.0402},{"date":"2022-02-17","close":11.0481},{"date":"2022-02-18","close":10.985},{"date":"2022-02-22","close":10.9376},{"date":"2022-02-23","close":10.9455},{"date":"2022-02-24","close":11.0797},{"date":"2022-02-25","close":11.2533},{"date":"2022-02-28","close":11.4269},{"date":"2022-03-01","close":11.3874},{"date":"2022-03-02","close":11.5137},{"date":"2022-03-03","close":11.5216},{"date":"2022-03-04","close":11.6005},{"date":"2022-03-07","close":11.8293},{"date":"2022-03-08","close":11.7741},{"date":"2022-03-09","close":11.8293},{"date":"2022-03-10","close":11.924},{"date":"2022-03-11","close":11.9004},{"date":"2022-03-14","close":11.6321},{"date":"2022-03-15","close":11.6715},{"date":"2022-03-16","close":11.6952},{"date":"2022-03-17","close":11.9162},{"date":"2022-03-18","close":12.0503},{"date":"2022-03-21","close":12.0187},{"date":"2022-03-22","close":11.9951},{"date":"2022-03-23","close":11.9556},{"date":"2022-03-24","close":12.0503},{"date":"2022-03-25","close":12.1924},{"date":"2022-03-28","close":12.216},{"date":"2022-03-29","close":12.2949},{"date":"2022-03-30","close":12.3676},{"date":"2022-03-31","close":12.3835},{"date":"2022-04-01","close":12.4394},{"date":"2022-04-04","close":12.4872},{"date":"2022-04-05","close":12.5511},{"date":"2022-04-06","close":12.7585},{"date":"2022-04-07","close":12.7186},{"date":"2022-04-08","close":12.6548},{"date":"2022-04-11","close":12.5351},{"date":"2022-04-12","close":12.5112},{"date":"2022-04-13","close":12.5271},{"date":"2022-04-14","close":12.4633},{"date":"2022-04-18","close":12.3915},{"date":"2022-04-19","close":12.4234},{"date":"2022-04-20","close":12.6309},{"date":"2022-04-21","close":12.4713},{"date":"2022-04-22","close":12.184},{"date":"2022-04-25","close":12.0324},{"date":"2022-04-26","close":11.825},{"date":"2022-04-27","close":11.7372},{"date":"2022-04-28","close":11.817},{"date":"2022-04-29","close":11.5298},{"date":"2022-05-02","close":11.3782},{"date":"2022-05-03","close":11.3143},{"date":"2022-05-04","close":11.2186},{"date":"2022-05-05","close":11.0271},{"date":"2022-05-06","close":10.9952},{"date":"2022-05-09","close":10.8356},{"date":"2022-05-10","close":10.8116},{"date":"2022-05-11","close":10.7239},{"date":"2022-05-12","close":10.692},{"date":"2022-05-13","close":11.2505},{"date":"2022-05-16","close":11.2664},{"date":"2022-05-17","close":11.4739},{"date":"2022-05-18","close":11.3702},{"date":"2022-05-19","close":11.5058},{"date":"2022-05-20","close":11.5058},{"date":"2022-05-23","close":11.6893},{"date":"2022-05-24","close":11.6574},{"date":"2022-05-25","close":11.6335},{"date":"2022-05-26","close":11.5696},{"date":"2022-05-27","close":11.5776},{"date":"2022-05-31","close":11.6175},{"date":"2022-06-01","close":11.4101},{"date":"2022-06-02","close":11.6814},{"date":"2022-06-03","close":11.6734},{"date":"2022-06-06","close":11.7532},{"date":"2022-06-07","close":11.7053},{"date":"2022-06-08","close":11.6654},{"date":"2022-06-09","close":11.4101},{"date":"2022-06-10","close":11.3143},{"date":"2022-06-13","close":11.0271},{"date":"2022-06-14","close":10.5244},{"date":"2022-06-15","close":10.6521},{"date":"2022-06-16","close":10.4207},{"date":"2022-06-17","close":10.3409},{"date":"2022-06-21","close":10.5164},{"date":"2022-06-22","close":10.5962},{"date":"2022-06-23","close":10.7877},{"date":"2022-06-24","close":11.059},{"date":"2022-06-27","close":11.1148},{"date":"2022-06-28","close":11.0191},{"date":"2022-06-29","close":10.8825},{"date":"2022-06-30","close":10.8582},{"date":"2022-07-01","close":11.1412},{"date":"2022-07-05","close":10.745},{"date":"2022-07-06","close":10.8663},{"date":"2022-07-07","close":10.8339},{"date":"2022-07-08","close":10.8986},{"date":"2022-07-11","close":10.8097},{"date":"2022-07-12","close":10.7693},{"date":"2022-07-13","close":10.8339},{"date":"2022-07-14","close":10.7369},{"date":"2022-07-15","close":10.7531},{"date":"2022-07-18","close":10.7531},{"date":"2022-07-19","close":10.8663},{"date":"2022-07-20","close":10.7693},{"date":"2022-07-21","close":10.7531},{"date":"2022-07-22","close":10.8178},{"date":"2022-07-25","close":10.9633},{"date":"2022-07-26","close":10.9714},{"date":"2022-07-27","close":11.0037},{"date":"2022-07-28","close":11.2544},{"date":"2022-07-29","close":11.311},{"date":"2022-08-01","close":11.311},{"date":"2022-08-02","close":11.2786},{"date":"2022-08-03","close":11.319},{"date":"2022-08-04","close":11.4888},{"date":"2022-08-05","close":11.3756},{"date":"2022-08-08","close":11.5535},{"date":"2022-08-09","close":11.5535},{"date":"2022-08-10","close":11.7152},{"date":"2022-08-11","close":11.699},{"date":"2022-08-12","close":11.7152},{"date":"2022-08-15","close":11.7556},{"date":"2022-08-16","close":11.7637},{"date":"2022-08-17","close":11.691},{"date":"2022-08-18","close":11.6182},{"date":"2022-08-19","close":11.5373},{"date":"2022-08-22","close":11.4242},{"date":"2022-08-23","close":11.505},{"date":"2022-08-24","close":11.5859},{"date":"2022-08-25","close":11.6263},{"date":"2022-08-26","close":11.4403},{"date":"2022-08-29","close":11.4646},{"date":"2022-08-30","close":11.3029},{"date":"2022-08-31","close":11.0846},{"date":"2022-09-01","close":11.0927},{"date":"2022-09-02","close":11.0765},{"date":"2022-09-06","close":10.9795},{"date":"2022-09-07","close":11.1088},{"date":"2022-09-08","close":11.125},{"date":"2022-09-09","close":11.1331},{"date":"2022-09-12","close":11.2705},{"date":"2022-09-13","close":10.9148},{"date":"2022-09-14","close":10.9229},{"date":"2022-09-15","close":10.842},{"date":"2022-09-16","close":10.6722},{"date":"2022-09-19","close":10.6884},{"date":"2022-09-20","close":10.3569},{"date":"2022-09-21","close":10.3084},{"date":"2022-09-22","close":10.2437},{"date":"2022-09-23","close":10.0982},{"date":"2022-09-26","close":9.6374},{"date":"2022-09-27","close":9.4514},{"date":"2022-09-28","close":9.5261},{"date":"2022-09-29","close":9.0827},{"date":"2022-09-30","close":8.9595},{"date":"2022-10-03","close":9.3947},{"date":"2022-10-04","close":9.6657},{"date":"2022-10-05","close":9.3126},{"date":"2022-10-06","close":8.8938},{"date":"2022-10-07","close":8.8035},{"date":"2022-10-10","close":8.6064},{"date":"2022-10-11","close":8.6803},{"date":"2022-10-12","close":8.3929},{"date":"2022-10-13","close":8.6146},{"date":"2022-10-14","close":8.4093},{"date":"2022-10-17","close":8.7378},{"date":"2022-10-18","close":8.8363},{"date":"2022-10-19","close":8.6967},{"date":"2022-10-20","close":8.4832},{"date":"2022-10-21","close":8.6392},{"date":"2022-10-24","close":8.6228},{"date":"2022-10-25","close":8.8609},{"date":"2022-10-26","close":8.8527},{"date":"2022-10-27","close":8.9595},{"date":"2022-10-28","close":9.0334},{"date":"2022-10-31","close":9.0827},{"date":"2022-11-01","close":9.0006},{"date":"2022-11-02","close":8.902},{"date":"2022-11-03","close":8.8363},{"date":"2022-11-04","close":9.0827},{"date":"2022-11-07","close":8.902},{"date":"2022-11-08","close":9.132},{"date":"2022-11-09","close":8.9677},{"date":"2022-11-10","close":9.4522},{"date":"2022-11-11","close":7.6373},{"date":"2022-11-14","close":6.5451},{"date":"2022-11-15","close":6.3973},{"date":"2022-11-16","close":6.307},{"date":"2022-11-17","close":6.1509},{"date":"2022-11-18","close":6.2987},{"date":"2022-11-21","close":6.2413},{"date":"2022-11-22","close":6.1591},{"date":"2022-11-23","close":6.2987},{"date":"2022-11-25","close":6.307},{"date":"2022-11-28","close":6.1181},{"date":"2022-11-29","close":5.9949},{"date":"2022-11-30","close":6.2002},{"date":"2022-12-01","close":6.2577},{"date":"2022-12-02","close":6.2002},{"date":"2022-12-05","close":6.0688},{"date":"2022-12-06","close":5.9374},{"date":"2022-12-07","close":6.0031},{"date":"2022-12-08","close":5.9538},{"date":"2022-12-09","close":5.9046},{"date":"2022-12-12","close":6.0031},{"date":"2022-12-13","close":5.9538},{"date":"2022-12-14","close":5.8553},{"date":"2022-12-15","close":5.9703},{"date":"2022-12-16","close":5.6582},{"date":"2022-12-19","close":5.4857},{"date":"2022-12-20","close":5.5104},{"date":"2022-12-21","close":5.5268},{"date":"2022-12-22","close":5.4118},{"date":"2022-12-23","close":5.5514},{"date":"2022-12-27","close":5.3872},{"date":"2022-12-28","close":5.4118},{"date":"2022-12-29","close":5.5478},{"date":"2022-12-30","close":5.5056},{"date":"2023-01-03","close":5.6829},{"date":"2023-01-04","close":5.7927},{"date":"2023-01-05","close":5.8771},{"date":"2023-01-06","close":6.0713},{"date":"2023-01-09","close":6.1558},{"date":"2023-01-10","close":6.0966},{"date":"2023-01-11","close":6.2486},{"date":"2023-01-12","close":6.0291},{"date":"2023-01-13","close":5.6238},{"date":"2023-01-17","close":6.046},{"date":"2023-01-18","close":5.8602},{"date":"2023-01-19","close":5.9024},{"date":"2023-01-20","close":6.0629},{"date":"2023-01-23","close":6.1642},{"date":"2023-01-24","close":6.1811},{"date":"2023-01-25","close":6.1726},{"date":"2023-01-26","close":6.1642},{"date":"2023-01-27","close":6.1642},{"date":"2023-01-30","close":6.0629},{"date":"2023-01-31","close":6.1642},{"date":"2023-02-01","close":6.2402},{"date":"2023-02-02","close":6.3246},{"date":"2023-02-03","close":6.2149},{"date":"2023-02-06","close":6.2571},{"date":"2023-02-07","close":6.2909},{"date":"2023-02-08","close":6.2064},{"date":"2023-02-09","close":6.0966},{"date":"2023-02-10","close":6.274},{"date":"2023-02-13","close":6.3415},{"date":"2023-02-14","close":6.2486},{"date":"2023-02-15","close":6.4344},{"date":"2023-02-16","close":6.5695},{"date":"2023-02-17","close":6.6117},{"date":"2023-02-21","close":6.4597},{"date":"2023-02-22","close":6.5357},{"date":"2023-02-23","close":6.6793},{"date":"2023-02-24","close":6.6117},{"date":"2023-02-27","close":6.4935},{"date":"2023-02-28","close":6.4429},{"date":"2023-03-01","close":6.3669},{"date":"2023-03-02","close":6.4513},{"date":"2023-03-03","close":6.6033},{"date":"2023-03-06","close":6.5273},{"date":"2023-03-07","close":6.4851},{"date":"2023-03-08","close":6.5189},{"date":"2023-03-09","close":6.3753},{"date":"2023-03-10","close":6.2486},{"date":"2023-03-13","close":6.35},{"date":"2023-03-14","close":6.502},{"date":"2023-03-15","close":6.4513},{"date":"2023-03-16","close":6.4766},{"date":"2023-03-17","close":6.7215},{"date":"2023-03-20","close":6.6033},{"date":"2023-03-21","close":6.6286},{"date":"2023-03-22","close":6.5864},{"date":"2023-03-23","close":6.5611},{"date":"2023-03-24","close":6.7722},{"date":"2023-03-27","close":6.7891},{"date":"2023-03-28","close":6.7637},{"date":"2023-03-29","close":6.9664},{"date":"2023-03-30","close":7.3421},{"date":"2023-03-31","close":7.188},{"date":"2023-04-03","close":7.1624},{"date":"2023-04-04","close":7.1966},{"date":"2023-04-05","close":7.2993},{"date":"2023-04-06","close":7.3677},{"date":"2023-04-10","close":7.4105},{"date":"2023-04-11","close":7.4961},{"date":"2023-04-12","close":7.4619},{"date":"2023-04-13","close":7.5474},{"date":"2023-04-14","close":7.3848},{"date":"2023-04-17","close":7.2736},{"date":"2023-04-18","close":6.8971},{"date":"2023-04-19","close":6.9142},{"date":"2023-04-20","close":6.9313},{"date":"2023-04-21","close":7.1452},{"date":"2023-04-24","close":7.3078},{"date":"2023-04-25","close":7.2051},{"date":"2023-04-26","close":7.1452},{"date":"2023-04-27","close":7.1966},{"date":"2023-04-28","close":7.2907},{"date":"2023-05-01","close":7.2308},{"date":"2023-05-02","close":7.2479},{"date":"2023-05-03","close":7.4619},{"date":"2023-05-04","close":7.4533},{"date":"2023-05-05","close":7.556},{"date":"2023-05-08","close":7.556},{"date":"2023-05-09","close":7.6073},{"date":"2023-05-10","close":7.6501},{"date":"2023-05-11","close":7.3763},{"date":"2023-05-12","close":7.3677},{"date":"2023-05-15","close":7.3421},{"date":"2023-05-16","close":7.2479},{"date":"2023-05-17","close":7.3335},{"date":"2023-05-18","close":7.2308},{"date":"2023-05-19","close":7.2394},{"date":"2023-05-22","close":7.3164},{"date":"2023-05-23","close":7.3421},{"date":"2023-05-24","close":7.2993},{"date":"2023-05-25","close":7.1281},{"date":"2023-05-26","close":7.1025},{"date":"2023-05-30","close":7.0939},{"date":"2023-05-31","close":7.2137},{"date":"2023-06-01","close":7.3335},{"date":"2023-06-02","close":7.2993},{"date":"2023-06-05","close":7.3934},{"date":"2023-06-06","close":7.3848},{"date":"2023-06-07","close":7.4704},{"date":"2023-06-08","close":7.4362},{"date":"2023-06-09","close":7.402},{"date":"2023-06-12","close":7.3592},{"date":"2023-06-13","close":7.2223},{"date":"2023-06-14","close":7.1367},{"date":"2023-06-15","close":7.1196},{"date":"2023-06-16","close":7.1966},{"date":"2023-06-20","close":7.2907},{"date":"2023-06-21","close":7.265},{"date":"2023-06-22","close":7.1452},{"date":"2023-06-23","close":6.8885},{"date":"2023-06-26","close":7.1025},{"date":"2023-06-27","close":7.0768},{"date":"2023-06-28","close":7.0597},{"date":"2023-06-29","close":7.2149},{"date":"2023-06-30","close":7.1629},{"date":"2023-07-03","close":7.3623},{"date":"2023-07-05","close":7.2669},{"date":"2023-07-06","close":7.1282},{"date":"2023-07-07","close":6.8247},{"date":"2023-07-10","close":6.7033},{"date":"2023-07-11","close":6.6772},{"date":"2023-07-12","close":6.8854},{"date":"2023-07-13","close":7.1282},{"date":"2023-07-14","close":7.0415},{"date":"2023-07-17","close":7.0068},{"date":"2023-07-18","close":7.0154},{"date":"2023-07-19","close":7.1802},{"date":"2023-07-20","close":7.2756},{"date":"2023-07-21","close":7.1802},{"date":"2023-07-24","close":7.1629},{"date":"2023-07-25","close":7.1455},{"date":"2023-07-26","close":7.2062},{"date":"2023-07-27","close":7.0848},{"date":"2023-07-28","close":7.0848},{"date":"2023-07-31","close":7.1629},{"date":"2023-08-01","close":6.9547},{"date":"2023-08-02","close":6.8593},{"date":"2023-08-03","close":6.7293},{"date":"2023-08-04","close":6.7293},{"date":"2023-08-07","close":6.7986},{"date":"2023-08-08","close":6.7379},{"date":"2023-08-09","close":6.7293},{"date":"2023-08-10","close":6.6252},{"date":"2023-08-11","close":6.4865},{"date":"2023-08-14","close":6.2437},{"date":"2023-08-15","close":6.2003},{"date":"2023-08-16","close":6.2523},{"date":"2023-08-17","close":6.183},{"date":"2023-08-18","close":6.2437},{"date":"2023-08-21","close":6.2263},{"date":"2023-08-22","close":6.3737},{"date":"2023-08-23","close":6.4171},{"date":"2023-08-24","close":6.3651},{"date":"2023-08-25","close":6.4084},{"date":"2023-08-28","close":6.4171},{"date":"2023-08-29","close":6.5645},{"date":"2023-08-30","close":6.5819},{"date":"2023-08-31","close":6.5558},{"date":"2023-09-01","close":6.6165},{"date":"2023-09-05","close":6.4604},{"date":"2023-09-06","close":6.2523},{"date":"2023-09-07","close":6.1483},{"date":"2023-09-08","close":6.1656},{"date":"2023-09-11","close":6.2176},{"date":"2023-09-12","close":6.2176},{"date":"2023-09-13","close":6.1743},{"date":"2023-09-14","close":6.2437},{"date":"2023-09-15","close":6.2437},{"date":"2023-09-18","close":6.1656},{"date":"2023-09-19","close":5.9922},{"date":"2023-09-20","close":6.0702},{"date":"2023-09-21","close":5.9228},{"date":"2023-09-22","close":5.9575},{"date":"2023-09-25","close":5.9662},{"date":"2023-09-26","close":5.732},{"date":"2023-09-27","close":5.5372},{"date":"2023-09-28","close":5.3344},{"date":"2023-09-29","close":5.2197},{"date":"2023-10-02","close":4.9376},{"date":"2023-10-03","close":4.92},{"date":"2023-10-04","close":4.9993},{"date":"2023-10-05","close":5.0081},{"date":"2023-10-06","close":5.0875},{"date":"2023-10-09","close":5.1228},{"date":"2023-10-10","close":5.1404},{"date":"2023-10-11","close":5.2462},{"date":"2023-10-12","close":5.0787},{"date":"2023-10-13","close":5.061},{"date":"2023-10-16","close":5.061},{"date":"2023-10-17","close":4.8847},{"date":"2023-10-18","close":4.6378},{"date":"2023-10-19","close":4.5408},{"date":"2023-10-20","close":4.4262},{"date":"2023-10-23","close":4.4703},{"date":"2023-10-24","close":4.4527},{"date":"2023-10-25","close":4.4262},{"date":"2023-10-26","close":4.4615},{"date":"2023-10-27","close":4.435},{"date":"2023-10-30","close":4.5408},{"date":"2023-10-31","close":4.435},{"date":"2023-11-01","close":4.6466},{"date":"2023-11-02","close":4.9464},{"date":"2023-11-03","close":5.0699},{"date":"2023-11-06","close":5.0081},{"date":"2023-11-07","close":4.9817},{"date":"2023-11-08","close":4.9552},{"date":"2023-11-09","close":4.9288},{"date":"2023-11-10","close":4.9464},{"date":"2023-11-13","close":4.8406},{"date":"2023-11-14","close":5.1228},{"date":"2023-11-15","close":5.1228},{"date":"2023-11-16","close":5.1757},{"date":"2023-11-17","close":5.2638},{"date":"2023-11-20","close":5.352},{"date":"2023-11-21","close":5.3432},{"date":"2023-11-22","close":5.3344},{"date":"2023-11-24","close":5.3167},{"date":"2023-11-27","close":5.2638},{"date":"2023-11-28","close":5.3256},{"date":"2023-11-29","close":5.352},{"date":"2023-11-30","close":5.4225},{"date":"2023-12-01","close":5.5724},{"date":"2023-12-04","close":5.6077},{"date":"2023-12-05","close":5.4578},{"date":"2023-12-06","close":5.4314},{"date":"2023-12-07","close":5.3696},{"date":"2023-12-08","close":5.352},{"date":"2023-12-11","close":5.3608},{"date":"2023-12-12","close":5.2991},{"date":"2023-12-13","close":5.6253},{"date":"2023-12-14","close":5.7488},{"date":"2023-12-15","close":5.7047},{"date":"2023-12-18","close":5.643},{"date":"2023-12-19","close":5.7223},{"date":"2023-12-20","close":5.5812},{"date":"2023-12-21","close":5.643},{"date":"2023-12-22","close":5.6782},{"date":"2023-12-26","close":5.7576},{"date":"2023-12-27","close":5.6959},{"date":"2023-12-28","close":5.6681},{"date":"2023-12-29","close":5.6681},{"date":"2024-01-02","close":5.7847},{"date":"2024-01-03","close":5.7039},{"date":"2024-01-04","close":5.7219},{"date":"2024-01-05","close":5.8385},{"date":"2024-01-08","close":5.964},{"date":"2024-01-09","close":5.9012},{"date":"2024-01-10","close":5.9192},{"date":"2024-01-11","close":5.7398},{"date":"2024-01-12","close":5.7308},{"date":"2024-01-16","close":5.6591},{"date":"2024-01-17","close":5.4439},{"date":"2024-01-18","close":5.3362},{"date":"2024-01-19","close":5.3452},{"date":"2024-01-22","close":5.3273},{"date":"2024-01-23","close":5.3183},{"date":"2024-01-24","close":5.2376},{"date":"2024-01-25","close":5.4618},{"date":"2024-01-26","close":5.399},{"date":"2024-01-29","close":5.4439},{"date":"2024-01-30","close":5.4439},{"date":"2024-01-31","close":5.3183},{"date":"2024-02-01","close":5.4439},{"date":"2024-02-02","close":5.3631},{"date":"2024-02-05","close":5.1658},{"date":"2024-02-06","close":5.2555},{"date":"2024-02-07","close":5.1927},{"date":"2024-02-08","close":5.1569},{"date":"2024-02-09","close":5.1927},{"date":"2024-02-12","close":5.2735},{"date":"2024-02-13","close":5.0941},{"date":"2024-02-14","close":5.2645},{"date":"2024-02-15","close":5.408},{"date":"2024-02-16","close":5.39},{"date":"2024-02-20","close":5.3093},{"date":"2024-02-21","close":5.2824},{"date":"2024-02-22","close":5.2466},{"date":"2024-02-23","close":5.3542},{"date":"2024-02-26","close":5.1748},{"date":"2024-02-27","close":5.3093},{"date":"2024-02-28","close":5.1838},{"date":"2024-02-29","close":5.2466},{"date":"2024-03-01","close":5.2735},{"date":"2024-03-04","close":5.2286},{"date":"2024-03-05","close":5.2376},{"date":"2024-03-06","close":5.3631},{"date":"2024-03-07","close":5.4797},{"date":"2024-03-08","close":5.7488},{"date":"2024-03-11","close":5.7578},{"date":"2024-03-12","close":5.6143},{"date":"2024-03-13","close":5.5335},{"date":"2024-03-14","close":5.4528},{"date":"2024-03-15","close":5.417},{"date":"2024-03-18","close":5.2555},{"date":"2024-03-19","close":5.3183},{"date":"2024-03-20","close":5.39},{"date":"2024-03-21","close":5.4618},{"date":"2024-03-22","close":5.4887},{"date":"2024-03-25","close":5.4259},{"date":"2024-03-26","close":5.399},{"date":"2024-03-27","close":5.7087},{"date":"2024-03-28","close":5.7726},{"date":"2024-04-01","close":5.6721},{"date":"2024-04-02","close":5.6904},{"date":"2024-04-03","close":5.6904},{"date":"2024-04-04","close":5.663},{"date":"2024-04-05","close":5.6538},{"date":"2024-04-08","close":5.7361},{"date":"2024-04-09","close":5.8091},{"date":"2024-04-10","close":5.5534},{"date":"2024-04-11","close":5.5899},{"date":"2024-04-12","close":5.4164},{"date":"2024-04-15","close":5.3159},{"date":"2024-04-16","close":5.1789},{"date":"2024-04-17","close":5.2611},{"date":"2024-04-18","close":5.3342},{"date":"2024-04-19","close":5.4164},{"date":"2024-04-22","close":5.5442},{"date":"2024-04-23","close":5.6264},{"date":"2024-04-24","close":5.6538},{"date":"2024-04-25","close":5.6356},{"date":"2024-04-26","close":5.5899},{"date":"2024-04-29","close":5.6721},{"date":"2024-04-30","close":5.5808},{"date":"2024-05-01","close":5.7087},{"date":"2024-05-02","close":5.937},{"date":"2024-05-03","close":5.9735},{"date":"2024-05-06","close":6.1197},{"date":"2024-05-07","close":6.0466},{"date":"2024-05-08","close":6.0466},{"date":"2024-05-09","close":6.1653},{"date":"2024-05-10","close":5.9918},{"date":"2024-05-13","close":5.9644},{"date":"2024-05-14","close":5.9279},{"date":"2024-05-15","close":6.0923},{"date":"2024-05-16","close":6.1471},{"date":"2024-05-17","close":6.074},{"date":"2024-05-20","close":6.074},{"date":"2024-05-21","close":6.0923},{"date":"2024-05-22","close":6.0375},{"date":"2024-05-23","close":5.937},{"date":"2024-05-24","close":5.9735},{"date":"2024-05-28","close":5.8274},{"date":"2024-05-29","close":5.7178},{"date":"2024-05-30","close":5.7178},{"date":"2024-05-31","close":5.7635},{"date":"2024-06-03","close":5.7543},{"date":"2024-06-04","close":5.6356},{"date":"2024-06-05","close":5.6721},{"date":"2024-06-06","close":5.663},{"date":"2024-06-07","close":5.4255},{"date":"2024-06-10","close":5.4072},{"date":"2024-06-11","close":5.325},{"date":"2024-06-12","close":5.3798},{"date":"2024-06-13","close":5.2337},{"date":"2024-06-14","close":5.2702},{"date":"2024-06-17","close":5.2976},{"date":"2024-06-18","close":5.3433},{"date":"2024-06-20","close":5.252},{"date":"2024-06-21","close":5.2702},{"date":"2024-06-24","close":5.4529},{"date":"2024-06-25","close":5.3798},{"date":"2024-06-26","close":5.4164},{"date":"2024-06-27","close":5.462},{"date":"2024-06-28","close":5.4518},{"date":"2024-07-01","close":5.4611},{"date":"2024-07-02","close":5.4983},{"date":"2024-07-03","close":5.5821},{"date":"2024-07-05","close":5.6007},{"date":"2024-07-08","close":5.5634},{"date":"2024-07-09","close":5.5821},{"date":"2024-07-10","close":5.6937},{"date":"2024-07-11","close":5.8146},{"date":"2024-07-12","close":5.8519},{"date":"2024-07-15","close":5.7681},{"date":"2024-07-16","close":5.8239},{"date":"2024-07-17","close":5.7495},{"date":"2024-07-18","close":5.4983},{"date":"2024-07-19","close":5.5076},{"date":"2024-07-22","close":5.6658},{"date":"2024-07-23","close":5.6658},{"date":"2024-07-24","close":5.6472},{"date":"2024-07-25","close":5.703},{"date":"2024-07-26","close":5.7681},{"date":"2024-07-29","close":5.7495},{"date":"2024-07-30","close":5.796},{"date":"2024-07-31","close":5.8053},{"date":"2024-08-01","close":5.7588},{"date":"2024-08-02","close":5.7309},{"date":"2024-08-05","close":5.5262},{"date":"2024-08-06","close":5.7123},{"date":"2024-08-07","close":5.6379},{"date":"2024-08-08","close":5.7588},{"date":"2024-08-09","close":5.0332},{"date":"2024-08-12","close":4.7913},{"date":"2024-08-13","close":4.754},{"date":"2024-08-14","close":4.7634},{"date":"2024-08-15","close":4.8378},{"date":"2024-08-16","close":4.9773},{"date":"2024-08-19","close":5.0052},{"date":"2024-08-20","close":4.8843},{"date":"2024-08-21","close":4.9122},{"date":"2024-08-22","close":4.8564},{"date":"2024-08-23","close":5.0052},{"date":"2024-08-26","close":5.0332},{"date":"2024-08-27","close":4.9773},{"date":"2024-08-28","close":4.9215},{"date":"2024-08-29","close":4.9866},{"date":"2024-08-30","close":5.0332},{"date":"2024-09-03","close":4.9494},{"date":"2024-09-04","close":4.9587},{"date":"2024-09-05","close":4.9215},{"date":"2024-09-06","close":4.8471},{"date":"2024-09-09","close":4.9122},{"date":"2024-09-10","close":4.9401},{"date":"2024-09-11","close":4.9773},{"date":"2024-09-12","close":5.0145},{"date":"2024-09-13","close":5.1169},{"date":"2024-09-16","close":5.1448},{"date":"2024-09-17","close":5.1262},{"date":"2024-09-18","close":5.1169},{"date":"2024-09-19","close":5.0797},{"date":"2024-09-20","close":5.1355},{"date":"2024-09-23","close":5.1913},{"date":"2024-09-24","close":5.0611},{"date":"2024-09-25","close":4.9866},{"date":"2024-09-26","close":5.0611},{"date":"2024-09-27","close":5.207},{"date":"2024-09-30","close":5.1317},{"date":"2024-10-01","close":5.1882},{"date":"2024-10-02","close":5.1788},{"date":"2024-10-03","close":5.0187},{"date":"2024-10-04","close":4.9434},{"date":"2024-10-07","close":4.8492},{"date":"2024-10-08","close":4.8492},{"date":"2024-10-09","close":4.7268},{"date":"2024-10-10","close":4.6891},{"date":"2024-10-11","close":4.708},{"date":"2024-10-14","close":4.7645},{"date":"2024-10-15","close":4.7927},{"date":"2024-10-16","close":4.868},{"date":"2024-10-17","close":4.821},{"date":"2024-10-18","close":4.8775},{"date":"2024-10-21","close":4.8021},{"date":"2024-10-22","close":4.7739},{"date":"2024-10-23","close":4.7362},{"date":"2024-10-24","close":4.6326},{"date":"2024-10-25","close":4.6703},{"date":"2024-10-28","close":4.7174},{"date":"2024-10-29","close":4.5573},{"date":"2024-10-30","close":4.5856},{"date":"2024-10-31","close":4.5573},{"date":"2024-11-01","close":4.482},{"date":"2024-11-04","close":4.4631},{"date":"2024-11-05","close":4.5196},{"date":"2024-11-06","close":4.5196},{"date":"2024-11-07","close":4.5291},{"date":"2024-11-08","close":4.5196},{"date":"2024-11-11","close":4.6326},{"date":"2024-11-12","close":4.482},{"date":"2024-11-13","close":4.4537},{"date":"2024-11-14","close":4.5291},{"date":"2024-11-15","close":4.5385},{"date":"2024-11-18","close":4.5385},{"date":"2024-11-19","close":4.5102},{"date":"2024-11-20","close":4.4349},{"date":"2024-11-21","close":4.4914},{"date":"2024-11-22","close":4.4726},{"date":"2024-11-25","close":4.5667},{"date":"2024-11-26","close":4.482},{"date":"2024-11-27","close":4.595},{"date":"2024-11-29","close":4.6609},{"date":"2024-12-02","close":4.5479},{"date":"2024-12-03","close":4.5573},{"date":"2024-12-04","close":4.4631},{"date":"2024-12-05","close":4.4537},{"date":"2024-12-06","close":4.4067},{"date":"2024-12-09","close":4.5102},{"date":"2024-12-10","close":4.3784},{"date":"2024-12-11","close":4.2842},{"date":"2024-12-12","close":4.2654},{"date":"2024-12-13","close":4.2089},{"date":"2024-12-16","close":4.2466},{"date":"2024-12-17","close":4.1995},{"date":"2024-12-18","close":4.0677},{"date":"2024-12-19","close":4.0583},{"date":"2024-12-20","close":4.1336},{"date":"2024-12-23","close":4.2183},{"date":"2024-12-24","close":4.2278},{"date":"2024-12-26","close":4.256},{"date":"2024-12-27","close":4.2183},{"date":"2024-12-30","close":4.2183},{"date":"2024-12-31","close":4.2518},{"date":"2025-01-02","close":4.3378},{"date":"2025-01-03","close":4.3378},{"date":"2025-01-06","close":4.2804},{"date":"2025-01-07","close":4.2518},{"date":"2025-01-08","close":4.2709},{"date":"2025-01-10","close":4.0989},{"date":"2025-01-13","close":4.0989},{"date":"2025-01-14","close":4.1562},{"date":"2025-01-15","close":4.0798},{"date":"2025-01-16","close":4.2136},{"date":"2025-01-17","close":4.2136},{"date":"2025-01-21","close":4.2709},{"date":"2025-01-22","close":4.204},{"date":"2025-01-23","close":4.2327},{"date":"2025-01-24","close":4.2136},{"date":"2025-01-27","close":4.3569},{"date":"2025-01-28","close":4.2327},{"date":"2025-01-29","close":4.0989},{"date":"2025-01-30","close":4.1467},{"date":"2025-01-31","close":4.2422},{"date":"2025-02-03","close":4.2804},{"date":"2025-02-04","close":4.29},{"date":"2025-02-05","close":4.3664},{"date":"2025-02-06","close":4.2996},{"date":"2025-02-07","close":4.2518},{"date":"2025-02-10","close":4.3664},{"date":"2025-02-11","close":4.3951},{"date":"2025-02-12","close":4.5002},{"date":"2025-02-13","close":4.5862},{"date":"2025-02-14","close":4.6244},{"date":"2025-02-18","close":4.6531},{"date":"2025-02-19","close":4.7295},{"date":"2025-02-20","close":4.7773},{"date":"2025-02-21","close":4.7391},{"date":"2025-02-24","close":4.6531},{"date":"2025-02-25","close":4.7199},{"date":"2025-02-26","close":4.7104},{"date":"2025-02-27","close":4.548},{"date":"2025-02-28","close":4.5671},{"date":"2025-03-03","close":4.5384},{"date":"2025-03-04","close":4.5575},{"date":"2025-03-05","close":4.6053},{"date":"2025-03-06","close":4.5766},{"date":"2025-03-07","close":4.5862},{"date":"2025-03-10","close":4.6722},{"date":"2025-03-11","close":4.5002},{"date":"2025-03-12","close":4.6148},{"date":"2025-03-13","close":4.6817},{"date":"2025-03-14","close":4.8442},{"date":"2025-03-17","close":4.8824},{"date":"2025-03-18","close":4.8919},{"date":"2025-03-19","close":4.9206},{"date":"2025-03-20","close":4.911},{"date":"2025-03-21","close":4.8824},{"date":"2025-03-24","close":4.9206},{"date":"2025-03-25","close":4.8824},{"date":"2025-03-26","close":4.9301},{"date":"2025-03-27","close":4.9397},{"date":"2025-03-28","close":4.9588},{"date":"2025-03-31","close":4.9733},{"date":"2025-04-01","close":4.9733},{"date":"2025-04-02","close":5.0507},{"date":"2025-04-03","close":4.9346},{"date":"2025-04-04","close":4.6927},{"date":"2025-04-07","close":4.5476},{"date":"2025-04-08","close":4.4121},{"date":"2025-04-09","close":4.7508},{"date":"2025-04-10","close":4.7218},{"date":"2025-04-11","close":4.8766},{"date":"2025-04-14","close":5.0314},{"date":"2025-04-15","close":5.0024},{"date":"2025-04-16","close":5.0991},{"date":"2025-04-17","close":5.2346},{"date":"2025-04-21","close":5.1475},{"date":"2025-04-22","close":5.2152},{"date":"2025-04-23","close":5.0701},{"date":"2025-04-24","close":5.1185},{"date":"2025-04-25","close":5.1088},{"date":"2025-04-28","close":5.1765},{"date":"2025-04-29","close":5.1959},{"date":"2025-04-30","close":5.2055},{"date":"2025-05-01","close":5.0991},{"date":"2025-05-02","close":5.2152},{"date":"2025-05-05","close":5.2055},{"date":"2025-05-06","close":5.312},{"date":"2025-05-07","close":5.283},{"date":"2025-05-08","close":5.283},{"date":"2025-05-09","close":5.7958},{"date":"2025-05-12","close":5.5248},{"date":"2025-05-13","close":5.4281},{"date":"2025-05-14","close":5.2636},{"date":"2025-05-15","close":5.312},{"date":"2025-05-16","close":5.4087},{"date":"2025-05-19","close":5.4281},{"date":"2025-05-20","close":5.4378},{"date":"2025-05-21","close":5.3023},{"date":"2025-05-22","close":5.312},{"date":"2025-05-23","close":5.3797},{"date":"2025-05-27","close":5.4281},{"date":"2025-05-28","close":5.2442},{"date":"2025-05-29","close":5.3023},{"date":"2025-05-30","close":5.312},{"date":"2025-06-02","close":5.1959},{"date":"2025-06-03","close":6.0183},{"date":"2025-06-04","close":5.728},{"date":"2025-06-05","close":5.6506},{"date":"2025-06-06","close":5.6603},{"date":"2025-06-09","close":5.6022},{"date":"2025-06-10","close":5.641},{"date":"2025-06-11","close":5.6893},{"date":"2025-06-12","close":5.7184},{"date":"2025-06-13","close":5.67},{"date":"2025-06-16","close":5.6506},{"date":"2025-06-17","close":5.5926},{"date":"2025-06-18","close":5.5635},{"date":"2025-06-20","close":5.5345},{"date":"2025-06-23","close":5.5926},{"date":"2025-06-24","close":5.5539},{"date":"2025-06-25","close":5.4861},{"date":"2025-06-26","close":5.5345},{"date":"2025-06-27","close":5.5442},{"date":"2025-06-30","close":5.6078},{"date":"2025-07-01","close":5.6372},{"date":"2025-07-02","close":5.5784},{"date":"2025-07-03","close":5.6665},{"date":"2025-07-07","close":5.598},{"date":"2025-07-08","close":5.6274},{"date":"2025-07-09","close":5.6665},{"date":"2025-07-10","close":5.7252},{"date":"2025-07-11","close":5.6959},{"date":"2025-07-14","close":5.7252},{"date":"2025-07-15","close":5.7057},{"date":"2025-07-16","close":5.7546},{"date":"2025-07-17","close":5.7448},{"date":"2025-07-18","close":5.8035},{"date":"2025-07-21","close":5.921},{"date":"2025-07-22","close":5.9797},{"date":"2025-07-23","close":5.9601},{"date":"2025-07-24","close":5.8916},{"date":"2025-07-25","close":5.8721},{"date":"2025-07-28","close":5.784},{"date":"2025-07-29","close":5.6841},{"date":"2025-07-30","close":5.7032},{"date":"2025-07-31","close":5.6458},{"date":"2025-08-01","close":5.6458},{"date":"2025-08-04","close":5.7415},{"date":"2025-08-05","close":5.6745},{"date":"2025-08-06","close":5.6458},{"date":"2025-08-07","close":5.6649},{"date":"2025-08-08","close":5.4448},{"date":"2025-08-11","close":5.4353},{"date":"2025-08-12","close":5.5118},{"date":"2025-08-13","close":5.5692},{"date":"2025-08-14","close":5.6171},{"date":"2025-08-15","close":5.5788},{"date":"2025-08-18","close":5.5597},{"date":"2025-08-19","close":5.5501},{"date":"2025-08-20","close":5.5692},{"date":"2025-08-21","close":5.5501},{"date":"2025-08-22","close":5.5692},{"date":"2025-08-25","close":5.5214},{"date":"2025-08-26","close":5.5214},{"date":"2025-08-27","close":5.5597},{"date":"2025-08-28","close":5.5501},{"date":"2025-08-29","close":5.5501},{"date":"2025-09-02","close":5.4066},{"date":"2025-09-03","close":5.3874},{"date":"2025-09-04","close":5.397},{"date":"2025-09-05","close":5.4257},{"date":"2025-09-08","close":5.3874},{"date":"2025-09-09","close":5.3683},{"date":"2025-09-10","close":5.3587},{"date":"2025-09-11","close":5.3683},{"date":"2025-09-12","close":5.3587},{"date":"2025-09-15","close":5.3492},{"date":"2025-09-16","close":5.2726},{"date":"2025-09-17","close":5.2726},{"date":"2025-09-18","close":5.2439},{"date":"2025-09-19","close":5.2439},{"date":"2025-09-22","close":5.2056},{"date":"2025-09-23","close":5.2056},{"date":"2025-09-24","close":5.1769},{"date":"2025-09-25","close":5.1386},{"date":"2025-09-26","close":5.1578},{"date":"2025-09-29","close":5.2295},{"date":"2025-09-30","close":5.2005},{"date":"2025-10-01","close":5.5298},{"date":"2025-10-02","close":5.5491},{"date":"2025-10-03","close":5.5879},{"date":"2025-10-06","close":5.6072},{"date":"2025-10-07","close":5.6072},{"date":"2025-10-08","close":5.7041},{"date":"2025-10-09","close":5.6169},{"date":"2025-10-10","close":5.6072},{"date":"2025-10-13","close":5.646},{"date":"2025-10-14","close":5.675},{"date":"2025-10-15","close":5.7622},{"date":"2025-10-16","close":5.7622},{"date":"2025-10-17","close":5.7912},{"date":"2025-10-20","close":5.859},{"date":"2025-10-21","close":5.7622},{"date":"2025-10-22","close":5.7138},{"date":"2025-10-23","close":5.6169},{"date":"2025-10-24","close":5.5782},{"date":"2025-10-27","close":5.5394},{"date":"2025-10-28","close":5.5685},{"date":"2025-10-29","close":5.4523},{"date":"2025-10-30","close":5.3942},{"date":"2025-10-31","close":5.4039},{"date":"2025-11-03","close":5.3845},{"date":"2025-11-04","close":5.3458},{"date":"2025-11-05","close":5.4135},{"date":"2025-11-06","close":5.5394},{"date":"2025-11-07","close":6.043},{"date":"2025-11-10","close":6.1205},{"date":"2025-11-11","close":6.014},{"date":"2025-11-12","close":5.9656},{"date":"2025-11-13","close":5.9559},{"date":"2025-11-14","close":5.8784},{"date":"2025-11-17","close":5.8106},{"date":"2025-11-18","close":5.83},{"date":"2025-11-19","close":5.7622},{"date":"2025-11-20","close":5.7428},{"date":"2025-11-21","close":5.7719},{"date":"2025-11-24","close":5.7719},{"date":"2025-11-25","close":5.8881},{"date":"2025-11-26","close":5.9462},{"date":"2025-11-28","close":5.9656},{"date":"2025-12-01","close":5.8687},{"date":"2025-12-02","close":5.7912},{"date":"2025-12-03","close":5.7234},{"date":"2025-12-04","close":5.6653},{"date":"2025-12-05","close":5.675},{"date":"2025-12-08","close":5.5879},{"date":"2025-12-09","close":5.5782},{"date":"2025-12-10","close":5.6169},{"date":"2025-12-11","close":5.675},{"date":"2025-12-12","close":5.6944},{"date":"2025-12-15","close":5.7622},{"date":"2025-12-16","close":5.9656},{"date":"2025-12-17","close":5.8978},{"date":"2025-12-18","close":6.0721},{"date":"2025-12-19","close":5.9656},{"date":"2025-12-22","close":5.9849},{"date":"2025-12-23","close":6.0333},{"date":"2025-12-24","close":6.0333},{"date":"2025-12-26","close":5.9946},{"date":"2025-12-29","close":6.0624},{"date":"2025-12-30","close":6.0237},{"date":"2025-12-31","close":6.0188},{"date":"2026-01-02","close":5.9895},{"date":"2026-01-05","close":5.9797},{"date":"2026-01-06","close":6.0775},{"date":"2026-01-07","close":6.2733},{"date":"2026-01-08","close":6.1069},{"date":"2026-01-09","close":6.2537},{"date":"2026-01-12","close":6.2341},{"date":"2026-01-13","close":6.2048},{"date":"2026-01-14","close":6.2733},{"date":"2026-01-15","close":6.3026},{"date":"2026-01-16","close":6.332},{"date":"2026-01-20","close":6.3809},{"date":"2026-01-21","close":6.2733},{"date":"2026-01-22","close":6.2635},{"date":"2026-01-23","close":6.2439},{"date":"2026-01-26","close":6.3026},{"date":"2026-01-27","close":6.4886},{"date":"2026-01-28","close":6.4396},{"date":"2026-01-29","close":6.332},{"date":"2026-01-30","close":6.4103},{"date":"2026-02-02","close":6.3711},{"date":"2026-02-03","close":6.4005},{"date":"2026-02-04","close":6.4005},{"date":"2026-02-05","close":6.3907},{"date":"2026-02-06","close":6.3516},{"date":"2026-02-09","close":6.3516},{"date":"2026-02-10","close":6.4788},{"date":"2026-02-11","close":6.469},{"date":"2026-02-12","close":6.5081},{"date":"2026-02-13","close":6.6647},{"date":"2026-02-17","close":6.6158},{"date":"2026-02-18","close":6.5571},{"date":"2026-02-19","close":6.5864},{"date":"2026-02-20","close":6.5571},{"date":"2026-02-23","close":6.606},{"date":"2026-02-24","close":6.6549},{"date":"2026-02-25","close":6.6941},{"date":"2026-02-26","close":6.7332},{"date":"2026-02-27","close":6.8311},{"date":"2026-03-02","close":6.8115},{"date":"2026-03-03","close":6.792},{"date":"2026-03-04","close":6.8213},{"date":"2026-03-05","close":6.7332},{"date":"2026-03-06","close":5.9503},{"date":"2026-03-09","close":6.058},{"date":"2026-03-10","close":6.0384},{"date":"2026-03-11","close":6.146},{"date":"2026-03-12","close":6.1558},{"date":"2026-03-13","close":6.195},{"date":"2026-03-16","close":6.2831},{"date":"2026-03-17","close":6.4103},{"date":"2026-03-18","close":6.3026},{"date":"2026-03-19","close":6.3026},{"date":"2026-03-20","close":6.1265},{"date":"2026-03-23","close":6.1265},{"date":"2026-03-24","close":6.1558},{"date":"2026-03-25","close":6.1363},{"date":"2026-03-26","close":6.0775},{"date":"2026-03-27","close":6.0188},{"date":"2026-03-30","close":6.0286},{"date":"2026-03-31","close":6.0726},{"date":"2026-04-01","close":6.1617},{"date":"2026-04-02","close":6.1617},{"date":"2026-04-06","close":6.1221},{"date":"2026-04-07","close":6.0726},{"date":"2026-04-08","close":6.2012},{"date":"2026-04-09","close":6.2507},{"date":"2026-04-10","close":6.3199},{"date":"2026-04-13","close":6.221},{"date":"2026-04-14","close":6.2309},{"date":"2026-04-15","close":6.3001},{"date":"2026-04-16","close":6.3397},{"date":"2026-04-17","close":6.31},{"date":"2026-04-20","close":6.2309},{"date":"2026-04-21","close":6.132},{"date":"2026-04-22","close":6.1518},{"date":"2026-04-23","close":6.2408},{"date":"2026-04-24","close":6.2704},{"date":"2026-04-27","close":6.2309},{"date":"2026-04-28","close":6.1913},{"date":"2026-04-29","close":6.0924},{"date":"2026-04-30","close":6.2111},{"date":"2026-05-01","close":6.2408},{"date":"2026-05-04","close":6.2012},{"date":"2026-05-05","close":6.2606},{"date":"2026-05-06","close":6.2606},{"date":"2026-05-07","close":6.2111},{"date":"2026-05-08","close":6.0034},{"date":"2026-05-11","close":5.9045},{"date":"2026-05-12","close":5.8847},{"date":"2026-05-13","close":5.8452},{"date":"2026-05-14","close":5.8155},{"date":"2026-05-15","close":5.6869},{"date":"2026-05-18","close":5.6968},{"date":"2026-05-19","close":5.7166},{"date":"2026-05-20","close":5.8254},{"date":"2026-05-21","close":5.8452},{"date":"2026-05-22","close":5.9045},{"date":"2026-05-26","close":5.954},{"date":"2026-05-27","close":5.8649},{"date":"2026-05-28","close":5.8649},{"date":"2026-05-29","close":5.8254},{"date":"2026-06-01","close":5.7957},{"date":"2026-06-02","close":5.8452},{"date":"2026-06-03","close":5.7562},{"date":"2026-06-04","close":5.8748},{"date":"2026-06-05","close":5.9441},{"date":"2026-06-08","close":5.8353},{"date":"2026-06-09","close":5.8748},{"date":"2026-06-10","close":5.8452},{"date":"2026-06-11","close":5.8254},{"date":"2026-06-12","close":5.8748},{"date":"2026-06-15","close":5.9342},{"date":"2026-06-16","close":5.9441},{"date":"2026-06-17","close":5.8056},{"date":"2026-06-18","close":5.8254},{"date":"2026-06-22","close":5.7957},{"date":"2026-06-23","close":5.8452},{"date":"2026-06-24","close":5.9144},{"date":"2026-06-25","close":5.8946},{"date":"2026-06-26","close":5.954},{"date":"2026-06-29","close":5.9045},{"date":"2026-06-30","close":5.86},{"date":"2026-07-01","close":5.45},{"date":"2026-07-02","close":5.48},{"date":"2026-07-06","close":5.58},{"date":"2026-07-07","close":5.61},{"date":"2026-07-08","close":5.69},{"date":"2026-07-09","close":5.66},{"date":"2026-07-10","close":5.65},{"date":"2026-07-13","close":5.72},{"date":"2026-07-14","close":5.81},{"date":"2026-07-15","close":5.77},{"date":"2026-07-16","close":5.87},{"date":"2026-07-17","close":5.84},{"date":"2026-07-20","close":5.81},{"date":"2026-07-21","close":5.76},{"date":"2026-07-22","close":5.96},{"date":"2026-07-23","close":5.99},{"date":"2026-07-24","close":6.1},{"date":"2026-07-27","close":6.01},{"date":"2026-07-28","close":6.08},{"date":"2026-07-29","close":5.96},{"date":"2026-07-30","close":5.98},{"date":"2026-07-31","close":5.84},{"date":"2026-08-03","close":5.74},{"date":"2026-08-04","close":5.79},{"date":"2026-08-05","close":5.77},{"date":"2026-08-06","close":5.75},{"date":"2026-08-07","close":5.74},{"date":"2026-08-10","close":5.66},{"date":"2026-08-11","close":5.81},{"date":"2026-08-12","close":5.77},{"date":"2026-08-13","close":5.82},{"date":"2026-08-14","close":5.89},{"date":"2026-08-17","close":5.83},{"date":"2026-08-18","close":5.79},{"date":"2026-08-19","close":5.82},{"date":"2026-08-20","close":5.82},{"date":"2026-08-21","close":5.7},{"date":"2026-08-24","close":5.69},{"date":"2026-08-25","close":5.75},{"date":"2026-08-26","close":5.71},{"date":"2026-08-27","close":5.68},{"date":"2026-08-28","close":5.66},{"date":"2026-08-31","close":5.66},{"date":"2026-09-01","close":5.66},{"date":"2026-09-02","close":5.63},{"date":"2026-09-03","close":5.6},{"date":"2026-09-04","close":5.67},{"date":"2026-09-08","close":5.68},{"date":"2026-09-09","close":5.59},{"date":"2026-09-10","close":5.43},{"date":"2026-09-11","close":5.31},{"date":"2026-09-14","close":5.35},{"date":"2026-09-15","close":5.28},{"date":"2026-09-16","close":5.32},{"date":"2026-09-17","close":5.38},{"date":"2026-09-18","close":5.35},{"date":"2026-09-21","close":5.24},{"date":"2026-09-22","close":5.21},{"date":"2026-09-23","close":5.06},{"date":"2026-09-24","close":5.02},{"date":"2026-09-25","close":5.0},{"date":"2026-09-28","close":4.9463},{"date":"2026-09-29","close":5.05},{"date":"2026-09-30","close":5.03},{"date":"2026-10-01","close":5.03},{"date":"2026-10-02","close":5.1},{"date":"2026-10-05","close":5.07},{"date":"2026-10-06","close":5.06},{"date":"2026-10-07","close":5.06},{"date":"2026-10-08","close":5.08},{"date":"2026-10-09","close":5.11},{"date":"2026-10-12","close":5.11},{"date":"2026-10-13","close":5.13},{"date":"2026-10-14","close":5.15},{"date":"2026-10-15","close":5.2},{"date":"2026-10-16","close":5.25},{"date":"2026-10-19","close":5.16},{"date":"2026-10-20","close":5.23},{"date":"2026-10-21","close":5.31},{"date":"2026-10-22","close":5.45}],"chart_data":[{"date":"2024-10-23","open":4.75,"high":4.77,"low":4.68,"close":4.74,"volume":5453118,"rsi_14":31.25,"sma_20":5.21,"sma_60":5.39,"sma_120":5.79},{"date":"2024-10-24","open":4.75,"high":4.78,"low":4.59,"close":4.63,"volume":9050654,"rsi_14":30.12,"sma_20":5.18,"sma_60":5.37,"sma_120":5.78},{"date":"2024-10-25","open":4.62,"high":4.69,"low":4.6,"close":4.67,"volume":5790663,"rsi_14":37.66,"sma_20":5.15,"sma_60":5.35,"sma_120":5.77},{"date":"2024-10-28","open":4.69,"high":4.75,"low":4.67,"close":4.72,"volume":2516560,"rsi_14":41.46,"sma_20":5.13,"sma_60":5.33,"sma_120":5.75},{"date":"2024-10-29","open":4.71,"high":4.71,"low":4.54,"close":4.56,"volume":5028775,"rsi_14":39.53,"sma_20":5.1,"sma_60":5.31,"sma_120":5.74},{"date":"2024-10-30","open":4.56,"high":4.59,"low":4.51,"close":4.59,"volume":5041393,"rsi_14":43.53,"sma_20":5.07,"sma_60":5.29,"sma_120":5.72},{"date":"2024-10-31","open":4.56,"high":4.6,"low":4.53,"close":4.56,"volume":5171036,"rsi_14":40.7,"sma_20":5.04,"sma_60":5.27,"sma_120":5.71},{"date":"2024-11-01","open":4.58,"high":4.59,"low":4.44,"close":4.48,"volume":4780572,"rsi_14":32.95,"sma_20":5.02,"sma_60":5.25,"sma_120":5.69},{"date":"2024-11-04","open":4.47,"high":4.52,"low":4.45,"close":4.46,"volume":7443406,"rsi_14":29.89,"sma_20":5.0,"sma_60":5.24,"sma_120":5.68},{"date":"2024-11-05","open":4.44,"high":4.53,"low":4.43,"close":4.52,"volume":4885377,"rsi_14":28.24,"sma_20":4.98,"sma_60":5.23,"sma_120":5.66},{"date":"2024-11-06","open":4.45,"high":4.53,"low":4.4,"close":4.52,"volume":10926617,"rsi_14":30.0,"sma_20":4.97,"sma_60":5.23,"sma_120":5.65},{"date":"2024-11-07","open":4.46,"high":4.73,"low":4.45,"close":4.53,"volume":8645170,"rsi_14":25.33,"sma_20":4.96,"sma_60":5.22,"sma_120":5.63},{"date":"2024-11-08","open":4.5,"high":4.56,"low":4.46,"close":4.52,"volume":4814254,"rsi_14":27.94,"sma_20":4.95,"sma_60":5.21,"sma_120":5.62},{"date":"2024-11-11","open":4.51,"high":4.7,"low":4.5,"close":4.63,"volume":5252442,"rsi_14":40.26,"sma_20":4.94,"sma_60":5.21,"sma_120":5.6},{"date":"2024-11-12","open":4.58,"high":4.61,"low":4.47,"close":4.48,"volume":4660579,"rsi_14":34.83,"sma_20":4.93,"sma_60":5.2,"sma_120":5.59},{"date":"2024-11-13","open":4.5,"high":4.55,"low":4.44,"close":4.45,"volume":6059132,"rsi_14":38.27,"sma_20":4.9,"sma_60":5.19,"sma_120":5.57},{"date":"2024-11-14","open":4.46,"high":4.58,"low":4.45,"close":4.53,"volume":5345439,"rsi_14":41.18,"sma_20":4.89,"sma_60":5.18,"sma_120":5.56},{"date":"2024-11-15","open":4.54,"high":4.6,"low":4.5,"close":4.54,"volume":3983319,"rsi_14":38.27,"sma_20":4.87,"sma_60":5.17,"sma_120":5.54},{"date":"2024-11-18","open":4.51,"high":4.55,"low":4.49,"close":4.54,"volume":4263858,"rsi_14":48.44,"sma_20":4.86,"sma_60":5.16,"sma_120":5.53},{"date":"2024-11-19","open":4.52,"high":4.52,"low":4.43,"close":4.51,"volume":4315463,"rsi_14":43.75,"sma_20":4.84,"sma_60":5.15,"sma_120":5.52},{"date":"2024-11-20","open":4.49,"high":4.49,"low":4.43,"close":4.43,"volume":4840626,"rsi_14":40.58,"sma_20":4.83,"sma_60":5.14,"sma_120":5.51},{"date":"2024-11-21","open":4.43,"high":4.52,"low":4.41,"close":4.49,"volume":6157816,"rsi_14":50.75,"sma_20":4.82,"sma_60":5.13,"sma_120":5.49},{"date":"2024-11-22","open":4.5,"high":4.54,"low":4.47,"close":4.47,"volume":4293895,"rsi_14":50.75,"sma_20":4.81,"sma_60":5.12,"sma_120":5.48},{"date":"2024-11-25","open":4.52,"high":4.61,"low":4.49,"close":4.57,"volume":4593723,"rsi_14":53.52,"sma_20":4.8,"sma_60":5.11,"sma_120":5.47},{"date":"2024-11-26","open":4.5,"high":4.55,"low":4.45,"close":4.48,"volume":3600425,"rsi_14":47.5,"sma_20":4.8,"sma_60":5.11,"sma_120":5.46},{"date":"2024-11-27","open":4.48,"high":4.66,"low":4.48,"close":4.59,"volume":4380635,"rsi_14":53.85,"sma_20":4.8,"sma_60":5.1,"sma_120":5.45},{"date":"2024-11-29","open":4.6,"high":4.69,"low":4.6,"close":4.66,"volume":2774006,"rsi_14":57.73,"sma_20":4.8,"sma_60":5.09,"sma_120":5.44},{"date":"2024-12-02","open":4.65,"high":4.66,"low":4.53,"close":4.55,"volume":4510444,"rsi_14":45.36,"sma_20":4.81,"sma_60":5.09,"sma_120":5.43},{"date":"2024-12-03","open":4.57,"high":4.6,"low":4.54,"close":4.56,"volume":3935338,"rsi_14":54.88,"sma_20":4.81,"sma_60":5.08,"sma_120":5.42},{"date":"2024-12-04","open":4.54,"high":4.58,"low":4.43,"close":4.46,"volume":4099469,"rsi_14":50.56,"sma_20":4.81,"sma_60":5.07,"sma_120":5.42},{"date":"2024-12-05","open":4.48,"high":4.52,"low":4.43,"close":4.45,"volume":5421673,"rsi_14":45.12,"sma_20":4.8,"sma_60":5.06,"sma_120":5.41},{"date":"2024-12-06","open":4.43,"high":4.47,"low":4.37,"close":4.41,"volume":4003841,"rsi_14":41.86,"sma_20":4.8,"sma_60":5.05,"sma_120":5.4},{"date":"2024-12-09","open":4.43,"high":4.68,"low":4.43,"close":4.51,"volume":6525292,"rsi_14":48.45,"sma_20":4.8,"sma_60":5.04,"sma_120":5.39},{"date":"2024-12-10","open":4.5,"high":4.5,"low":4.38,"close":4.38,"volume":4168649,"rsi_14":43.52,"sma_20":4.78,"sma_60":5.02,"sma_120":5.38},{"date":"2024-12-11","open":4.38,"high":4.38,"low":4.27,"close":4.28,"volume":7771095,"rsi_14":42.73,"sma_20":4.77,"sma_60":5.0,"sma_120":5.37},{"date":"2024-12-12","open":4.25,"high":4.28,"low":4.16,"close":4.27,"volume":8625454,"rsi_14":38.68,"sma_20":4.76,"sma_60":4.99,"sma_120":5.36},{"date":"2024-12-13","open":4.27,"high":4.28,"low":4.2,"close":4.21,"volume":6057466,"rsi_14":37.27,"sma_20":4.75,"sma_60":4.97,"sma_120":5.35},{"date":"2024-12-16","open":4.21,"high":4.33,"low":4.15,"close":4.25,"volume":5755576,"rsi_14":33.65,"sma_20":4.73,"sma_60":4.96,"sma_120":5.33},{"date":"2024-12-17","open":4.24,"high":4.26,"low":4.19,"close":4.2,"volume":4527988,"rsi_14":35.0,"sma_20":4.71,"sma_60":4.94,"sma_120":5.32},{"date":"2024-12-18","open":4.2,"high":4.22,"low":4.07,"close":4.07,"volume":6733939,"rsi_14":22.55,"sma_20":4.69,"sma_60":4.92,"sma_120":5.31},{"date":"2024-12-19","open":4.08,"high":4.11,"low":4.04,"close":4.06,"volume":6664160,"rsi_14":16.67,"sma_20":4.67,"sma_60":4.9,"sma_120":5.3},{"date":"2024-12-20","open":4.02,"high":4.16,"low":4.0,"close":4.13,"volume":6716890,"rsi_14":26.09,"sma_20":4.65,"sma_60":4.88,"sma_120":5.28},{"date":"2024-12-23","open":4.09,"high":4.22,"low":4.09,"close":4.22,"volume":6089858,"rsi_14":32.0,"sma_20":4.64,"sma_60":4.87,"sma_120":5.27},{"date":"2024-12-24","open":4.21,"high":4.23,"low":4.16,"close":4.23,"volume":2435870,"rsi_14":36.26,"sma_20":4.62,"sma_60":4.85,"sma_120":5.26},{"date":"2024-12-26","open":4.19,"high":4.28,"low":4.19,"close":4.26,"volume":2673487,"rsi_14":38.71,"sma_20":4.61,"sma_60":4.83,"sma_120":5.25},{"date":"2024-12-27","open":4.24,"high":4.27,"low":4.18,"close":4.22,"volume":5491860,"rsi_14":39.13,"sma_20":4.59,"sma_60":4.82,"sma_120":5.23},{"date":"2024-12-30","open":4.22,"high":4.23,"low":4.13,"close":4.22,"volume":5792694,"rsi_14":30.86,"sma_20":4.56,"sma_60":4.8,"sma_120":5.22},{"date":"2024-12-31","open":4.21,"high":4.3,"low":4.21,"close":4.25,"volume":6098063,"rsi_14":35.71,"sma_20":4.54,"sma_60":4.79,"sma_120":5.2},{"date":"2025-01-02","open":4.29,"high":4.36,"low":4.25,"close":4.34,"volume":7176871,"rsi_14":49.28,"sma_20":4.53,"sma_60":4.78,"sma_120":5.19},{"date":"2025-01-03","open":4.36,"high":4.4,"low":4.33,"close":4.34,"volume":7897698,"rsi_14":50.75,"sma_20":4.52,"sma_60":4.77,"sma_120":5.18},{"date":"2025-01-06","open":4.36,"high":4.38,"low":4.27,"close":4.28,"volume":8307485,"rsi_14":50.75,"sma_20":4.51,"sma_60":4.76,"sma_120":5.16},{"date":"2025-01-07","open":4.3,"high":4.33,"low":4.23,"close":4.25,"volume":5627219,"rsi_14":45.45,"sma_20":4.49,"sma_60":4.75,"sma_120":5.15},{"date":"2025-01-08","open":4.23,"high":4.29,"low":4.14,"close":4.27,"volume":10150001,"rsi_14":50.79,"sma_20":4.48,"sma_60":4.74,"sma_120":5.13},{"date":"2025-01-10","open":4.18,"high":4.22,"low":4.08,"close":4.1,"volume":7548689,"rsi_14":47.76,"sma_20":4.46,"sma_60":4.73,"sma_120":5.12},{"date":"2025-01-13","open":4.11,"high":4.12,"low":4.0,"close":4.1,"volume":7396193,"rsi_14":48.48,"sma_20":4.45,"sma_60":4.72,"sma_120":5.11},{"date":"2025-01-14","open":4.13,"high":4.18,"low":4.08,"close":4.16,"volume":6221609,"rsi_14":46.87,"sma_20":4.44,"sma_60":4.7,"sma_120":5.09},{"date":"2025-01-15","open":4.2,"high":4.23,"low":4.05,"close":4.08,"volume":10297368,"rsi_14":33.33,"sma_20":4.43,"sma_60":4.69,"sma_120":5.08},{"date":"2025-01-16","open":4.08,"high":4.22,"low":4.05,"close":4.21,"volume":6980159,"rsi_14":44.74,"sma_20":4.42,"sma_60":4.67,"sma_120":5.06},{"date":"2025-01-17","open":4.23,"high":4.28,"low":4.19,"close":4.21,"volume":6926289,"rsi_14":42.47,"sma_20":4.42,"sma_60":4.66,"sma_120":5.05},{"date":"2025-01-21","open":4.24,"high":4.34,"low":4.18,"close":4.27,"volume":6790397,"rsi_14":49.33,"sma_20":4.43,"sma_60":4.65,"sma_120":5.03},{"date":"2025-01-22","open":4.27,"high":4.27,"low":4.18,"close":4.2,"volume":8349234,"rsi_14":45.12,"sma_20":4.43,"sma_60":4.64,"sma_120":5.02},{"date":"2025-01-23","open":4.19,"high":4.27,"low":4.19,"close":4.23,"volume":7460716,"rsi_14":48.78,"sma_20":4.43,"sma_60":4.63,"sma_120":5.0},{"date":"2025-01-24","open":4.23,"high":4.25,"low":4.18,"close":4.21,"volume":7296117,"rsi_14":41.33,"sma_20":4.43,"sma_60":4.62,"sma_120":4.99},{"date":"2025-01-27","open":4.2,"high":4.38,"low":4.17,"close":4.36,"volume":9458511,"rsi_14":51.11,"sma_20":4.44,"sma_60":4.62,"sma_120":4.97},{"date":"2025-01-28","open":4.35,"high":4.39,"low":4.2,"close":4.23,"volume":8398390,"rsi_14":47.42,"sma_20":4.43,"sma_60":4.61,"sma_120":4.96},{"date":"2025-01-29","open":4.23,"high":4.24,"low":4.08,"close":4.1,"volume":7118572,"rsi_14":42.59,"sma_20":4.42,"sma_60":4.6,"sma_120":4.95},{"date":"2025-01-30","open":4.16,"high":4.18,"low":4.1,"close":4.15,"volume":6529263,"rsi_14":44.14,"sma_20":4.41,"sma_60":4.59,"sma_120":4.93},{"date":"2025-01-31","open":4.1,"high":4.37,"low":4.1,"close":4.24,"volume":16799100,"rsi_14":57.28,"sma_20":4.41,"sma_60":4.59,"sma_120":4.92},{"date":"2025-02-03","open":4.12,"high":4.29,"low":4.07,"close":4.28,"volume":14446644,"rsi_14":58.88,"sma_20":4.41,"sma_60":4.58,"sma_120":4.91},{"date":"2025-02-04","open":4.26,"high":4.4,"low":4.26,"close":4.29,"volume":8869814,"rsi_14":56.86,"sma_20":4.41,"sma_60":4.58,"sma_120":4.9},{"date":"2025-02-05","open":4.33,"high":4.4,"low":4.3,"close":4.37,"volume":7273602,"rsi_14":64.71,"sma_20":4.41,"sma_60":4.57,"sma_120":4.9},{"date":"2025-02-06","open":4.4,"high":4.42,"low":4.27,"close":4.3,"volume":7106557,"rsi_14":54.74,"sma_20":4.42,"sma_60":4.57,"sma_120":4.89},{"date":"2025-02-07","open":4.31,"high":4.31,"low":4.22,"close":4.25,"volume":7831071,"rsi_14":52.0,"sma_20":4.41,"sma_60":4.56,"sma_120":4.89},{"date":"2025-02-10","open":4.27,"high":4.39,"low":4.21,"close":4.37,"volume":6187847,"rsi_14":54.72,"sma_20":4.43,"sma_60":4.56,"sma_120":4.88},{"date":"2025-02-11","open":4.32,"high":4.41,"low":4.29,"close":4.4,"volume":4955791,"rsi_14":59.8,"sma_20":4.44,"sma_60":4.55,"sma_120":4.88},{"date":"2025-02-12","open":4.32,"high":4.52,"low":4.31,"close":4.5,"volume":10695239,"rsi_14":62.73,"sma_20":4.46,"sma_60":4.55,"sma_120":4.87},{"date":"2025-02-13","open":4.53,"high":4.63,"low":4.5,"close":4.59,"volume":8974947,"rsi_14":66.67,"sma_20":4.49,"sma_60":4.55,"sma_120":4.87},{"date":"2025-02-14","open":4.61,"high":4.68,"low":4.54,"close":4.62,"volume":11577020,"rsi_14":63.21,"sma_20":4.51,"sma_60":4.55,"sma_120":4.86},{"date":"2025-02-18","open":4.62,"high":4.68,"low":4.61,"close":4.65,"volume":8692679,"rsi_14":72.92,"sma_20":4.53,"sma_60":4.56,"sma_120":4.86},{"date":"2025-02-19","open":4.65,"high":4.8,"low":4.64,"close":4.73,"volume":13117830,"rsi_14":86.67,"sma_20":4.56,"sma_60":4.56,"sma_120":4.86},{"date":"2025-02-20","open":4.75,"high":4.82,"low":4.68,"close":4.78,"volume":10338089,"rsi_14":86.67,"sma_20":4.59,"sma_60":4.56,"sma_120":4.85},{"date":"2025-02-21","open":4.78,"high":4.83,"low":4.7,"close":4.74,"volume":10098006,"rsi_14":80.95,"sma_20":4.61,"sma_60":4.57,"sma_120":4.85},{"date":"2025-02-24","open":4.74,"high":4.76,"low":4.65,"close":4.65,"volume":8439021,"rsi_14":71.91,"sma_20":4.64,"sma_60":4.57,"sma_120":4.85},{"date":"2025-02-25","open":4.67,"high":4.75,"low":4.65,"close":4.72,"volume":16434292,"rsi_14":73.68,"sma_20":4.65,"sma_60":4.57,"sma_120":4.84},{"date":"2025-02-26","open":4.72,"high":4.77,"low":4.7,"close":4.71,"volume":15202237,"rsi_14":70.45,"sma_20":4.68,"sma_60":4.57,"sma_120":4.84},{"date":"2025-02-27","open":4.64,"high":4.7,"low":4.54,"close":4.55,"volume":14009573,"rsi_14":63.27,"sma_20":4.7,"sma_60":4.57,"sma_120":4.83},{"date":"2025-02-28","open":4.58,"high":4.63,"low":4.52,"close":4.57,"volume":10115314,"rsi_14":67.37,"sma_20":4.73,"sma_60":4.57,"sma_120":4.83},{"date":"2025-03-03","open":4.56,"high":4.64,"low":4.52,"close":4.54,"volume":10176086,"rsi_14":60.47,"sma_20":4.74,"sma_60":4.57,"sma_120":4.83},{"date":"2025-03-04","open":4.54,"high":4.61,"low":4.48,"close":4.56,"volume":13782802,"rsi_14":60.0,"sma_20":4.76,"sma_60":4.56,"sma_120":4.82},{"date":"2025-03-05","open":4.56,"high":4.64,"low":4.55,"close":4.61,"volume":9950106,"rsi_14":56.96,"sma_20":4.77,"sma_60":4.57,"sma_120":4.82},{"date":"2025-03-06","open":4.6,"high":4.61,"low":4.51,"close":4.58,"volume":21860405,"rsi_14":49.32,"sma_20":4.78,"sma_60":4.57,"sma_120":4.81},{"date":"2025-03-07","open":4.4,"high":4.59,"low":4.1,"close":4.59,"volume":30474846,"rsi_14":47.14,"sma_20":4.8,"sma_60":4.57,"sma_120":4.81},{"date":"2025-03-10","open":4.54,"high":4.86,"low":4.52,"close":4.67,"volume":12196641,"rsi_14":51.32,"sma_20":4.82,"sma_60":4.57,"sma_120":4.8},{"date":"2025-03-11","open":4.69,"high":4.69,"low":4.45,"close":4.5,"volume":16056028,"rsi_14":36.05,"sma_20":4.83,"sma_60":4.57,"sma_120":4.8},{"date":"2025-03-12","open":4.49,"high":4.68,"low":4.43,"close":4.61,"volume":17602684,"rsi_14":40.86,"sma_20":4.84,"sma_60":4.58,"sma_120":4.79},{"date":"2025-03-13","open":4.61,"high":4.74,"low":4.61,"close":4.68,"volume":10473099,"rsi_14":46.88,"sma_20":4.85,"sma_60":4.58,"sma_120":4.79},{"date":"2025-03-14","open":4.7,"high":4.86,"low":4.65,"close":4.84,"volume":10868716,"rsi_14":59.62,"sma_20":4.86,"sma_60":4.59,"sma_120":4.78},{"date":"2025-03-17","open":4.86,"high":4.93,"low":4.83,"close":4.88,"volume":13452974,"rsi_14":58.42,"sma_20":4.88,"sma_60":4.6,"sma_120":4.78},{"date":"2025-03-18","open":4.88,"high":4.92,"low":4.85,"close":4.89,"volume":6472569,"rsi_14":59.41,"sma_20":4.89,"sma_60":4.61,"sma_120":4.78},{"date":"2025-03-19","open":4.89,"high":4.92,"low":4.86,"close":4.92,"volume":8215138,"rsi_14":72.41,"sma_20":4.9,"sma_60":4.63,"sma_120":4.77},{"date":"2025-03-20","open":4.92,"high":4.92,"low":4.85,"close":4.91,"volume":9154639,"rsi_14":70.93,"sma_20":4.9,"sma_60":4.64,"sma_120":4.77},{"date":"2025-03-21","open":4.88,"high":4.91,"low":4.84,"close":4.88,"volume":10829341,"rsi_14":70.93,"sma_20":4.91,"sma_60":4.65,"sma_120":4.77},{"date":"2025-03-24","open":4.89,"high":4.94,"low":4.89,"close":4.92,"volume":7584658,"rsi_14":71.59,"sma_20":4.93,"sma_60":4.66,"sma_120":4.76},{"date":"2025-03-25","open":4.94,"high":4.96,"low":4.88,"close":4.88,"volume":10717876,"rsi_14":66.67,"sma_20":4.93,"sma_60":4.67,"sma_120":4.76},{"date":"2025-03-26","open":4.89,"high":4.99,"low":4.89,"close":4.93,"volume":6865613,"rsi_14":70.79,"sma_20":4.95,"sma_60":4.69,"sma_120":4.76},{"date":"2025-03-27","open":4.95,"high":5.01,"low":4.91,"close":4.94,"volume":7593638,"rsi_14":70.79,"sma_20":4.97,"sma_60":4.7,"sma_120":4.76},{"date":"2025-03-28","open":4.97,"high":5.03,"low":4.93,"close":4.96,"volume":8020128,"rsi_14":68.29,"sma_20":4.99,"sma_60":4.71,"sma_120":4.76},{"date":"2025-03-31","open":4.94,"high":5.02,"low":4.92,"close":4.97,"volume":9315686,"rsi_14":81.16,"sma_20":5.01,"sma_60":4.72,"sma_120":4.75},{"date":"2025-04-01","open":4.99,"high":4.99,"low":4.9,"close":4.97,"volume":9125457,"rsi_14":77.19,"sma_20":5.03,"sma_60":4.73,"sma_120":4.75},{"date":"2025-04-02","open":4.94,"high":5.06,"low":4.91,"close":5.05,"volume":7268367,"rsi_14":77.59,"sma_20":5.04,"sma_60":4.74,"sma_120":4.75},{"date":"2025-04-03","open":5.08,"high":5.17,"low":4.92,"close":4.93,"volume":13510149,"rsi_14":52.83,"sma_20":5.06,"sma_60":4.75,"sma_120":4.76},{"date":"2025-04-04","open":4.9,"high":4.9,"low":4.65,"close":4.69,"volume":20289284,"rsi_14":32.43,"sma_20":5.06,"sma_60":4.76,"sma_120":4.75},{"date":"2025-04-07","open":4.48,"high":4.76,"low":4.42,"close":4.55,"volume":15464532,"rsi_14":26.14,"sma_20":5.05,"sma_60":4.76,"sma_120":4.75},{"date":"2025-04-08","open":4.63,"high":4.68,"low":4.36,"close":4.41,"volume":16256083,"rsi_14":20.2,"sma_20":5.05,"sma_60":4.77,"sma_120":4.75},{"date":"2025-04-09","open":4.35,"high":4.79,"low":4.31,"close":4.75,"volume":25924372,"rsi_14":41.35,"sma_20":5.05,"sma_60":4.78,"sma_120":4.75},{"date":"2025-04-10","open":4.72,"high":4.81,"low":4.63,"close":4.72,"volume":21398716,"rsi_14":41.35,"sma_20":5.05,"sma_60":4.79,"sma_120":4.74},{"date":"2025-04-11","open":4.71,"high":4.91,"low":4.69,"close":4.88,"volume":10597636,"rsi_14":46.21,"sma_20":5.05,"sma_60":4.8,"sma_120":4.74},{"date":"2025-04-14","open":4.92,"high":5.08,"low":4.88,"close":5.03,"volume":17425030,"rsi_14":52.87,"sma_20":5.05,"sma_60":4.81,"sma_120":4.74},{"date":"2025-04-15","open":5.05,"high":5.05,"low":4.99,"close":5.0,"volume":10383627,"rsi_14":50.32,"sma_20":5.05,"sma_60":4.82,"sma_120":4.74},{"date":"2025-04-16","open":5.04,"high":5.14,"low":5.0,"close":5.1,"volume":10112519,"rsi_14":53.05,"sma_20":5.06,"sma_60":4.84,"sma_120":4.75},{"date":"2025-04-17","open":5.11,"high":5.31,"low":5.11,"close":5.23,"volume":15595829,"rsi_14":56.25,"sma_20":5.07,"sma_60":4.86,"sma_120":4.75},{"date":"2025-04-21","open":5.22,"high":5.23,"low":5.08,"close":5.15,"volume":11476675,"rsi_14":55.0,"sma_20":5.08,"sma_60":4.87,"sma_120":4.75},{"date":"2025-04-22","open":5.19,"high":5.27,"low":5.17,"close":5.22,"volume":8437465,"rsi_14":56.68,"sma_20":5.1,"sma_60":4.89,"sma_120":4.76},{"date":"2025-04-23","open":5.22,"high":5.24,"low":5.05,"close":5.07,"volume":10393571,"rsi_14":50.52,"sma_20":5.1,"sma_60":4.9,"sma_120":4.76},{"date":"2025-04-24","open":5.08,"high":5.14,"low":5.02,"close":5.12,"volume":10783481,"rsi_14":55.08,"sma_20":5.11,"sma_60":4.91,"sma_120":4.76},{"date":"2025-04-25","open":5.12,"high":5.14,"low":4.99,"close":5.11,"volume":9275946,"rsi_14":63.19,"sma_20":5.12,"sma_60":4.93,"sma_120":4.76},{"date":"2025-04-28","open":5.12,"high":5.19,"low":5.07,"close":5.18,"volume":9057946,"rsi_14":70.97,"sma_20":5.12,"sma_60":4.95,"sma_120":4.77},{"date":"2025-04-29","open":5.2,"high":5.22,"low":5.15,"close":5.2,"volume":7771701,"rsi_14":78.32,"sma_20":5.13,"sma_60":4.96,"sma_120":4.77},{"date":"2025-04-30","open":5.18,"high":5.24,"low":5.13,"close":5.21,"volume":11826349,"rsi_14":71.56,"sma_20":5.15,"sma_60":4.98,"sma_120":4.78},{"date":"2025-05-01","open":5.21,"high":5.26,"low":5.1,"close":5.1,"volume":10380675,"rsi_14":66.67,"sma_20":5.15,"sma_60":4.99,"sma_120":4.78},{"date":"2025-05-02","open":5.14,"high":5.25,"low":5.09,"close":5.22,"volume":12846660,"rsi_14":65.49,"sma_20":5.16,"sma_60":5.0,"sma_120":4.79},{"date":"2025-05-05","open":5.22,"high":5.24,"low":5.17,"close":5.21,"volume":9426056,"rsi_14":59.18,"sma_20":5.19,"sma_60":5.02,"sma_120":4.79},{"date":"2025-05-06","open":5.22,"high":5.36,"low":5.2,"close":5.31,"volume":10337448,"rsi_14":65.09,"sma_20":5.23,"sma_60":5.03,"sma_120":4.8},{"date":"2025-05-07","open":5.31,"high":5.36,"low":5.26,"close":5.28,"volume":15461516,"rsi_14":59.6,"sma_20":5.27,"sma_60":5.05,"sma_120":4.8},{"date":"2025-05-08","open":5.29,"high":5.32,"low":5.22,"close":5.28,"volume":13722843,"rsi_14":52.94,"sma_20":5.3,"sma_60":5.06,"sma_120":4.81},{"date":"2025-05-09","open":5.39,"high":5.82,"low":5.36,"close":5.8,"volume":27247806,"rsi_14":75.97,"sma_20":5.36,"sma_60":5.08,"sma_120":4.82},{"date":"2025-05-12","open":5.73,"high":5.76,"low":5.52,"close":5.52,"volume":15224138,"rsi_14":60.67,"sma_20":5.39,"sma_60":5.1,"sma_120":4.83},{"date":"2025-05-13","open":5.56,"high":5.56,"low":5.39,"close":5.43,"volume":10289881,"rsi_14":62.76,"sma_20":5.41,"sma_60":5.11,"sma_120":4.83},{"date":"2025-05-14","open":5.39,"high":5.4,"low":5.21,"close":5.26,"volume":13804130,"rsi_14":54.78,"sma_20":5.42,"sma_60":5.12,"sma_120":4.84},{"date":"2025-05-15","open":5.3,"high":5.34,"low":5.25,"close":5.31,"volume":16201376,"rsi_14":56.52,"sma_20":5.44,"sma_60":5.13,"sma_120":4.84},{"date":"2025-05-16","open":5.3,"high":5.41,"low":5.28,"close":5.41,"volume":12254603,"rsi_14":57.32,"sma_20":5.44,"sma_60":5.14,"sma_120":4.85},{"date":"2025-05-19","open":5.34,"high":5.44,"low":5.34,"close":5.43,"volume":3337568,"rsi_14":57.32,"sma_20":5.46,"sma_60":5.15,"sma_120":4.86},{"date":"2025-05-20","open":5.43,"high":5.52,"low":5.4,"close":5.44,"volume":12446398,"rsi_14":57.32,"sma_20":5.47,"sma_60":5.16,"sma_120":4.87},{"date":"2025-05-21","open":5.41,"high":5.43,"low":5.28,"close":5.3,"volume":15291453,"rsi_14":56.29,"sma_20":5.48,"sma_60":5.17,"sma_120":4.87},{"date":"2025-05-22","open":5.26,"high":5.34,"low":5.23,"close":5.31,"volume":13319445,"rsi_14":53.21,"sma_20":5.49,"sma_60":5.18,"sma_120":4.88},{"date":"2025-05-23","open":5.37,"high":5.4,"low":5.26,"close":5.38,"volume":19705164,"rsi_14":55.56,"sma_20":5.51,"sma_60":5.2,"sma_120":4.88},{"date":"2025-05-27","open":5.42,"high":5.5,"low":5.38,"close":5.43,"volume":8132116,"rsi_14":53.85,"sma_20":5.52,"sma_60":5.21,"sma_120":4.89},{"date":"2025-05-28","open":5.42,"high":5.42,"low":5.21,"close":5.24,"volume":14137654,"rsi_14":48.84,"sma_20":5.52,"sma_60":5.22,"sma_120":4.89},{"date":"2025-05-29","open":5.28,"high":5.34,"low":5.24,"close":5.3,"volume":11182804,"rsi_14":50.56,"sma_20":5.53,"sma_60":5.23,"sma_120":4.9},{"date":"2025-05-30","open":5.3,"high":5.36,"low":5.28,"close":5.31,"volume":14392636,"rsi_14":30.16,"sma_20":5.54,"sma_60":5.24,"sma_120":4.91},{"date":"2025-06-02","open":5.3,"high":5.33,"low":5.14,"close":5.2,"volume":24385978,"rsi_14":34.55,"sma_20":5.54,"sma_60":5.25,"sma_120":4.91},{"date":"2025-06-03","open":5.28,"high":6.04,"low":5.28,"close":6.02,"volume":45738103,"rsi_14":66.49,"sma_20":5.58,"sma_60":5.28,"sma_120":4.92},{"date":"2025-06-04","open":5.86,"high":5.99,"low":5.7,"close":5.73,"volume":24250058,"rsi_14":62.12,"sma_20":5.6,"sma_60":5.29,"sma_120":4.93},{"date":"2025-06-05","open":5.75,"high":5.76,"low":5.62,"close":5.65,"volume":14983708,"rsi_14":58.71,"sma_20":5.62,"sma_60":5.31,"sma_120":4.94},{"date":"2025-06-06","open":5.66,"high":5.68,"low":5.58,"close":5.66,"volume":13506813,"rsi_14":56.77,"sma_20":5.64,"sma_60":5.33,"sma_120":4.95},{"date":"2025-06-09","open":5.66,"high":5.69,"low":5.6,"close":5.6,"volume":10841982,"rsi_14":54.59,"sma_20":5.63,"sma_60":5.35,"sma_120":4.96},{"date":"2025-06-10","open":5.65,"high":5.68,"low":5.59,"close":5.64,"volume":12197596,"rsi_14":55.28,"sma_20":5.64,"sma_60":5.36,"sma_120":4.98},{"date":"2025-06-11","open":5.7,"high":5.73,"low":5.64,"close":5.69,"volume":7140857,"rsi_14":60.53,"sma_20":5.65,"sma_60":5.37,"sma_120":4.99},{"date":"2025-06-12","open":5.71,"high":5.75,"low":5.69,"close":5.72,"volume":5881262,"rsi_14":60.94,"sma_20":5.67,"sma_60":5.38,"sma_120":5.0},{"date":"2025-06-13","open":5.67,"high":5.72,"low":5.65,"close":5.67,"volume":6728370,"rsi_14":57.89,"sma_20":5.69,"sma_60":5.4,"sma_120":5.01},{"date":"2025-06-16","open":5.67,"high":5.73,"low":5.61,"close":5.65,"volume":9944438,"rsi_14":56.15,"sma_20":5.7,"sma_60":5.41,"sma_120":5.02},{"date":"2025-06-17","open":5.66,"high":5.66,"low":5.54,"close":5.59,"volume":8538804,"rsi_14":60.34,"sma_20":5.71,"sma_60":5.42,"sma_120":5.04},{"date":"2025-06-18","open":5.59,"high":5.6,"low":5.55,"close":5.56,"volume":9725472,"rsi_14":57.89,"sma_20":5.72,"sma_60":5.43,"sma_120":5.05},{"date":"2025-06-20","open":5.6,"high":5.6,"low":5.48,"close":5.53,"volume":11073415,"rsi_14":56.65,"sma_20":5.73,"sma_60":5.44,"sma_120":5.06},{"date":"2025-06-23","open":5.55,"high":5.6,"low":5.5,"close":5.59,"volume":10005131,"rsi_14":62.28,"sma_20":5.75,"sma_60":5.45,"sma_120":5.07},{"date":"2025-06-24","open":5.57,"high":5.6,"low":5.52,"close":5.55,"volume":14770217,"rsi_14":22.09,"sma_20":5.75,"sma_60":5.46,"sma_120":5.08},{"date":"2025-06-25","open":5.52,"high":5.52,"low":5.45,"close":5.49,"volume":16250756,"rsi_14":30.16,"sma_20":5.76,"sma_60":5.47,"sma_120":5.09},{"date":"2025-06-26","open":5.52,"high":5.55,"low":5.49,"close":5.53,"volume":7917069,"rsi_14":40.0,"sma_20":5.77,"sma_60":5.48,"sma_120":5.1},{"date":"2025-06-27","open":5.55,"high":5.59,"low":5.5,"close":5.54,"volume":9996103,"rsi_14":40.0,"sma_20":5.78,"sma_60":5.49,"sma_120":5.11},{"date":"2025-06-30","open":5.54,"high":5.63,"low":5.51,"close":5.61,"volume":6897705,"rsi_14":44.44,"sma_20":5.8,"sma_60":5.49,"sma_120":5.12},{"date":"2025-07-01","open":5.63,"high":5.68,"low":5.59,"close":5.64,"volume":3847042,"rsi_14":43.4,"sma_20":5.82,"sma_60":5.51,"sma_120":5.13},{"date":"2025-07-02","open":5.63,"high":5.65,"low":5.54,"close":5.58,"volume":9730385,"rsi_14":33.33,"sma_20":5.79,"sma_60":5.52,"sma_120":5.14},{"date":"2025-07-03","open":5.56,"high":5.69,"low":5.56,"close":5.67,"volume":5310096,"rsi_14":40.0,"sma_20":5.78,"sma_60":5.54,"sma_120":5.15},{"date":"2025-07-07","open":5.66,"high":5.69,"low":5.58,"close":5.6,"volume":7998213,"rsi_14":38.71,"sma_20":5.78,"sma_60":5.56,"sma_120":5.16},{"date":"2025-07-08","open":5.53,"high":5.65,"low":5.52,"close":5.63,"volume":6819093,"rsi_14":42.86,"sma_20":5.77,"sma_60":5.57,"sma_120":5.17},{"date":"2025-07-09","open":5.68,"high":5.69,"low":5.61,"close":5.67,"volume":6492577,"rsi_14":50.82,"sma_20":5.77,"sma_60":5.59,"sma_120":5.19},{"date":"2025-07-10","open":5.63,"high":5.74,"low":5.61,"close":5.73,"volume":7233858,"rsi_14":57.81,"sma_20":5.77,"sma_60":5.6,"sma_120":5.2},{"date":"2025-07-11","open":5.68,"high":5.74,"low":5.64,"close":5.7,"volume":5035771,"rsi_14":57.81,"sma_20":5.77,"sma_60":5.61,"sma_120":5.21},{"date":"2025-07-14","open":5.7,"high":5.79,"low":5.69,"close":5.73,"volume":6167569,"rsi_14":55.74,"sma_20":5.77,"sma_60":5.62,"sma_120":5.22},{"date":"2025-07-15","open":5.74,"high":5.75,"low":5.69,"close":5.71,"volume":4998704,"rsi_14":57.63,"sma_20":5.77,"sma_60":5.63,"sma_120":5.23},{"date":"2025-07-16","open":5.72,"high":5.76,"low":5.7,"close":5.75,"volume":5623860,"rsi_14":68.42,"sma_20":5.77,"sma_60":5.64,"sma_120":5.25},{"date":"2025-07-17","open":5.75,"high":5.77,"low":5.72,"close":5.74,"volume":3936008,"rsi_14":64.15,"sma_20":5.77,"sma_60":5.65,"sma_120":5.26},{"date":"2025-07-18","open":5.77,"high":5.86,"low":5.77,"close":5.8,"volume":4791818,"rsi_14":67.24,"sma_20":5.78,"sma_60":5.66,"sma_120":5.27},{"date":"2025-07-21","open":5.84,"high":5.92,"low":5.78,"close":5.92,"volume":4767008,"rsi_14":72.86,"sma_20":5.8,"sma_60":5.67,"sma_120":5.28},{"date":"2025-07-22","open":5.93,"high":6.01,"low":5.93,"close":5.98,"volume":4631715,"rsi_14":73.97,"sma_20":5.81,"sma_60":5.68,"sma_120":5.3},{"date":"2025-07-23","open":5.97,"high":6.01,"low":5.88,"close":5.96,"volume":4931121,"rsi_14":78.26,"sma_20":5.83,"sma_60":5.7,"sma_120":5.31},{"date":"2025-07-24","open":5.93,"high":5.98,"low":5.89,"close":5.89,"volume":4810850,"rsi_14":67.16,"sma_20":5.85,"sma_60":5.71,"sma_120":5.33},{"date":"2025-07-25","open":5.89,"high":5.9,"low":5.83,"close":5.87,"volume":4205783,"rsi_14":72.58,"sma_20":5.86,"sma_60":5.72,"sma_120":5.34},{"date":"2025-07-28","open":5.84,"high":5.87,"low":5.77,"close":5.78,"volume":4972192,"rsi_14":61.76,"sma_20":5.87,"sma_60":5.73,"sma_120":5.35},{"date":"2025-07-29","open":5.69,"high":5.7,"low":5.64,"close":5.68,"volume":4099944,"rsi_14":61.19,"sma_20":5.88,"sma_60":5.74,"sma_120":5.36},{"date":"2025-07-30","open":5.67,"high":5.77,"low":5.67,"close":5.7,"volume":8456209,"rsi_14":58.73,"sma_20":5.89,"sma_60":5.75,"sma_120":5.38},{"date":"2025-07-31","open":5.67,"high":5.75,"low":5.56,"close":5.65,"volume":7495071,"rsi_14":56.06,"sma_20":5.9,"sma_60":5.76,"sma_120":5.39},{"date":"2025-08-01","open":5.65,"high":5.69,"low":5.57,"close":5.65,"volume":7273237,"rsi_14":53.97,"sma_20":5.91,"sma_60":5.76,"sma_120":5.4},{"date":"2025-08-04","open":5.69,"high":5.77,"low":5.67,"close":5.74,"volume":2757617,"rsi_14":61.97,"sma_20":5.92,"sma_60":5.77,"sma_120":5.41},{"date":"2025-08-05","open":5.72,"high":5.82,"low":5.63,"close":5.67,"volume":17174904,"rsi_14":53.42,"sma_20":5.93,"sma_60":5.78,"sma_120":5.42},{"date":"2025-08-06","open":5.72,"high":5.73,"low":5.59,"close":5.65,"volume":9604415,"rsi_14":52.0,"sma_20":5.94,"sma_60":5.78,"sma_120":5.43},{"date":"2025-08-07","open":5.64,"high":5.74,"low":5.63,"close":5.66,"volume":11091239,"rsi_14":49.3,"sma_20":5.94,"sma_60":5.78,"sma_120":5.44},{"date":"2025-08-08","open":5.58,"high":5.67,"low":5.43,"close":5.44,"volume":7100835,"rsi_14":28.05,"sma_20":5.93,"sma_60":5.78,"sma_120":5.45},{"date":"2025-08-11","open":5.43,"high":5.52,"low":5.43,"close":5.44,"volume":5073490,"rsi_14":22.08,"sma_20":5.93,"sma_60":5.79,"sma_120":5.46},{"date":"2025-08-12","open":5.48,"high":5.56,"low":5.44,"close":5.51,"volume":6895458,"rsi_14":30.12,"sma_20":5.92,"sma_60":5.79,"sma_120":5.46},{"date":"2025-08-13","open":5.52,"high":5.59,"low":5.5,"close":5.57,"volume":7882833,"rsi_14":37.8,"sma_20":5.92,"sma_60":5.8,"sma_120":5.47},{"date":"2025-08-14","open":5.54,"high":5.68,"low":5.54,"close":5.62,"volume":7794932,"rsi_14":42.35,"sma_20":5.92,"sma_60":5.8,"sma_120":5.48},{"date":"2025-08-15","open":5.62,"high":5.63,"low":5.56,"close":5.58,"volume":3596746,"rsi_14":45.0,"sma_20":5.91,"sma_60":5.8,"sma_120":5.48},{"date":"2025-08-18","open":5.56,"high":5.6,"low":5.54,"close":5.56,"volume":3663227,"rsi_14":41.77,"sma_20":5.9,"sma_60":5.81,"sma_120":5.49},{"date":"2025-08-19","open":5.56,"high":5.59,"low":5.53,"close":5.55,"volume":3391146,"rsi_14":39.74,"sma_20":5.89,"sma_60":5.82,"sma_120":5.5},{"date":"2025-08-20","open":5.55,"high":5.6,"low":5.52,"close":5.57,"volume":5449824,"rsi_14":44.59,"sma_20":5.87,"sma_60":5.82,"sma_120":5.51},{"date":"2025-08-21","open":5.56,"high":5.62,"low":5.53,"close":5.55,"volume":4576091,"rsi_14":43.42,"sma_20":5.86,"sma_60":5.82,"sma_120":5.52},{"date":"2025-08-22","open":5.59,"high":5.61,"low":5.55,"close":5.57,"volume":4955798,"rsi_14":36.76,"sma_20":5.85,"sma_60":5.83,"sma_120":5.53},{"date":"2025-08-25","open":5.55,"high":5.58,"low":5.48,"close":5.52,"volume":4533384,"rsi_14":37.88,"sma_20":5.85,"sma_60":5.83,"sma_120":5.53},{"date":"2025-08-26","open":5.52,"high":5.52,"low":5.44,"close":5.52,"volume":4701122,"rsi_14":39.68,"sma_20":5.84,"sma_60":5.84,"sma_120":5.54},{"date":"2025-08-27","open":5.52,"high":5.6,"low":5.5,"close":5.56,"volume":4280963,"rsi_14":41.54,"sma_20":5.83,"sma_60":5.85,"sma_120":5.55},{"date":"2025-08-28","open":5.57,"high":5.59,"low":5.53,"close":5.55,"volume":3704359,"rsi_14":62.79,"sma_20":5.83,"sma_60":5.84,"sma_120":5.56},{"date":"2025-08-29","open":5.55,"high":5.6,"low":5.55,"close":5.55,"volume":2660541,"rsi_14":64.29,"sma_20":5.82,"sma_60":5.84,"sma_120":5.57},{"date":"2025-09-02","open":5.5,"high":5.52,"low":5.4,"close":5.41,"volume":3843153,"rsi_14":38.78,"sma_20":5.8,"sma_60":5.83,"sma_120":5.57},{"date":"2025-09-03","open":5.4,"high":5.43,"low":5.36,"close":5.39,"volume":3606983,"rsi_14":28.89,"sma_20":5.79,"sma_60":5.83,"sma_120":5.58},{"date":"2025-09-04","open":5.4,"high":5.44,"low":5.35,"close":5.4,"volume":3680085,"rsi_14":21.95,"sma_20":5.77,"sma_60":5.83,"sma_120":5.59},{"date":"2025-09-05","open":5.45,"high":5.45,"low":5.42,"close":5.43,"volume":3675024,"rsi_14":30.0,"sma_20":5.76,"sma_60":5.83,"sma_120":5.59},{"date":"2025-09-08","open":5.44,"high":5.44,"low":5.37,"close":5.39,"volume":4140385,"rsi_14":28.57,"sma_20":5.76,"sma_60":5.82,"sma_120":5.6},{"date":"2025-09-09","open":5.39,"high":5.41,"low":5.35,"close":5.37,"volume":2955881,"rsi_14":27.91,"sma_20":5.76,"sma_60":5.82,"sma_120":5.6},{"date":"2025-09-10","open":5.4,"high":5.4,"low":5.34,"close":5.36,"volume":1988466,"rsi_14":23.81,"sma_20":5.75,"sma_60":5.81,"sma_120":5.6},{"date":"2025-09-11","open":5.34,"high":5.38,"low":5.33,"close":5.37,"volume":3295686,"rsi_14":26.83,"sma_20":5.74,"sma_60":5.81,"sma_120":5.61},{"date":"2025-09-12","open":5.41,"high":5.41,"low":5.31,"close":5.36,"volume":3085727,"rsi_14":22.5,"sma_20":5.72,"sma_60":5.81,"sma_120":5.61},{"date":"2025-09-15","open":5.38,"high":5.39,"low":5.32,"close":5.35,"volume":4223147,"rsi_14":25.0,"sma_20":5.71,"sma_60":5.8,"sma_120":5.62},{"date":"2025-09-16","open":5.34,"high":5.34,"low":5.27,"close":5.27,"volume":3622308,"rsi_14":20.45,"sma_20":5.7,"sma_60":5.8,"sma_120":5.62},{"date":"2025-09-17","open":5.3,"high":5.33,"low":5.26,"close":5.27,"volume":3046236,"rsi_14":12.5,"sma_20":5.68,"sma_60":5.79,"sma_120":5.62},{"date":"2025-09-18","open":5.26,"high":5.28,"low":5.21,"close":5.24,"volume":4055040,"rsi_14":11.9,"sma_20":5.67,"sma_60":5.79,"sma_120":5.62},{"date":"2025-09-19","open":5.26,"high":5.31,"low":5.22,"close":5.24,"volume":7217629,"rsi_14":11.9,"sma_20":5.65,"sma_60":5.79,"sma_120":5.63},{"date":"2025-09-22","open":5.22,"high":5.23,"low":5.2,"close":5.21,"volume":4001937,"rsi_14":16.13,"sma_20":5.63,"sma_60":5.78,"sma_120":5.63},{"date":"2025-09-23","open":5.22,"high":5.23,"low":5.19,"close":5.21,"volume":4267811,"rsi_14":17.24,"sma_20":5.61,"sma_60":5.78,"sma_120":5.63},{"date":"2025-09-24","open":5.22,"high":5.22,"low":5.17,"close":5.18,"volume":4043820,"rsi_14":12.9,"sma_20":5.6,"sma_60":5.77,"sma_120":5.63},{"date":"2025-09-25","open":5.2,"high":5.2,"low":5.14,"close":5.14,"volume":5291201,"rsi_14":3.13,"sma_20":5.57,"sma_60":5.77,"sma_120":5.64},{"date":"2025-09-26","open":5.17,"high":5.22,"low":5.13,"close":5.16,"volume":4578562,"rsi_14":10.0,"sma_20":5.55,"sma_60":5.76,"sma_120":5.64},{"date":"2025-09-29","open":5.23,"high":5.26,"low":5.15,"close":5.23,"volume":4700412,"rsi_14":13.79,"sma_20":5.53,"sma_60":5.75,"sma_120":5.65},{"date":"2025-09-30","open":5.17,"high":5.23,"low":5.16,"close":5.2,"volume":3162223,"rsi_14":12.9,"sma_20":5.52,"sma_60":5.75,"sma_120":5.65},{"date":"2025-10-01","open":5.26,"high":5.59,"low":5.26,"close":5.53,"volume":10724955,"rsi_14":57.81,"sma_20":5.52,"sma_60":5.75,"sma_120":5.66},{"date":"2025-10-02","open":5.51,"high":5.55,"low":5.48,"close":5.55,"volume":6530762,"rsi_14":60.0,"sma_20":5.53,"sma_60":5.75,"sma_120":5.67},{"date":"2025-10-03","open":5.55,"high":5.65,"low":5.55,"close":5.59,"volume":5686162,"rsi_14":63.24,"sma_20":5.53,"sma_60":5.75,"sma_120":5.67},{"date":"2025-10-06","open":5.62,"high":5.66,"low":5.55,"close":5.61,"volume":6948316,"rsi_14":72.58,"sma_20":5.54,"sma_60":5.74,"sma_120":5.68},{"date":"2025-10-07","open":5.61,"high":5.65,"low":5.58,"close":5.61,"volume":4968583,"rsi_14":72.58,"sma_20":5.55,"sma_60":5.74,"sma_120":5.68},{"date":"2025-10-08","open":5.64,"high":5.7,"low":5.61,"close":5.7,"volume":5787505,"rsi_14":79.71,"sma_20":5.56,"sma_60":5.74,"sma_120":5.69},{"date":"2025-10-09","open":5.71,"high":5.78,"low":5.61,"close":5.62,"volume":5286629,"rsi_14":70.51,"sma_20":5.57,"sma_60":5.74,"sma_120":5.69},{"date":"2025-10-10","open":5.65,"high":5.67,"low":5.6,"close":5.61,"volume":4832427,"rsi_14":73.33,"sma_20":5.58,"sma_60":5.74,"sma_120":5.69},{"date":"2025-10-13","open":5.61,"high":5.66,"low":5.6,"close":5.65,"volume":1458297,"rsi_14":74.68,"sma_20":5.6,"sma_60":5.74,"sma_120":5.7},{"date":"2025-10-14","open":5.63,"high":5.71,"low":5.6,"close":5.68,"volume":5923202,"rsi_14":78.48,"sma_20":5.61,"sma_60":5.74,"sma_120":5.7},{"date":"2025-10-15","open":5.68,"high":5.77,"low":5.68,"close":5.76,"volume":5763079,"rsi_14":84.52,"sma_20":5.63,"sma_60":5.73,"sma_120":5.71},{"date":"2025-10-16","open":5.77,"high":5.82,"low":5.72,"close":5.76,"volume":4420769,"rsi_14":84.15,"sma_20":5.66,"sma_60":5.73,"sma_120":5.71},{"date":"2025-10-17","open":5.75,"high":5.79,"low":5.69,"close":5.79,"volume":5297734,"rsi_14":84.52,"sma_20":5.68,"sma_60":5.73,"sma_120":5.72},{"date":"2025-10-20","open":5.81,"high":5.88,"low":5.79,"close":5.86,"volume":3924627,"rsi_14":88.64,"sma_20":5.71,"sma_60":5.73,"sma_120":5.73},{"date":"2025-10-21","open":5.86,"high":5.88,"low":5.76,"close":5.76,"volume":4527851,"rsi_14":68.75,"sma_20":5.74,"sma_60":5.73,"sma_120":5.73},{"date":"2025-10-22","open":5.76,"high":5.77,"low":5.7,"close":5.71,"volume":4046619,"rsi_14":62.69,"sma_20":5.76,"sma_60":5.73,"sma_120":5.74},{"date":"2025-10-23","open":5.73,"high":5.75,"low":5.6,"close":5.62,"volume":5183035,"rsi_14":52.05,"sma_20":5.78,"sma_60":5.73,"sma_120":5.74},{"date":"2025-10-24","open":5.67,"high":5.67,"low":5.56,"close":5.58,"volume":3910335,"rsi_14":48.0,"sma_20":5.8,"sma_60":5.73,"sma_120":5.74},{"date":"2025-10-27","open":5.58,"high":5.61,"low":5.49,"close":5.54,"volume":2717170,"rsi_14":45.57,"sma_20":5.82,"sma_60":5.72,"sma_120":5.74},{"date":"2025-10-28","open":5.5,"high":5.66,"low":5.5,"close":5.57,"volume":4586135,"rsi_14":40.28,"sma_20":5.84,"sma_60":5.72,"sma_120":5.75},{"date":"2025-10-29","open":5.59,"high":5.61,"low":5.44,"close":5.45,"volume":4190524,"rsi_14":38.67,"sma_20":5.83,"sma_60":5.71,"sma_120":5.75},{"date":"2025-10-30","open":5.47,"high":5.47,"low":5.38,"close":5.39,"volume":3318944,"rsi_14":36.25,"sma_20":5.83,"sma_60":5.71,"sma_120":5.74},{"date":"2025-10-31","open":5.37,"high":5.44,"low":5.34,"close":5.4,"volume":4371826,"rsi_14":33.77,"sma_20":5.82,"sma_60":5.7,"sma_120":5.74},{"date":"2025-11-03","open":5.38,"high":5.41,"low":5.28,"close":5.38,"volume":3950389,"rsi_14":30.26,"sma_20":5.81,"sma_60":5.7,"sma_120":5.74},{"date":"2025-11-04","open":5.37,"high":5.37,"low":5.33,"close":5.35,"volume":2992130,"rsi_14":19.72,"sma_20":5.79,"sma_60":5.7,"sma_120":5.74},{"date":"2025-11-05","open":5.38,"high":5.42,"low":5.35,"close":5.41,"volume":3631442,"rsi_14":26.92,"sma_20":5.78,"sma_60":5.7,"sma_120":5.74},{"date":"2025-11-06","open":5.41,"high":5.56,"low":5.4,"close":5.54,"volume":8489951,"rsi_14":35.23,"sma_20":5.77,"sma_60":5.69,"sma_120":5.75},{"date":"2025-11-07","open":5.72,"high":6.28,"low":5.72,"close":6.04,"volume":17267176,"rsi_14":57.14,"sma_20":5.8,"sma_60":5.7,"sma_120":5.75},{"date":"2025-11-10","open":6.07,"high":6.13,"low":5.98,"close":6.12,"volume":12728262,"rsi_14":64.12,"sma_20":5.82,"sma_60":5.71,"sma_120":5.76},{"date":"2025-11-11","open":6.12,"high":6.19,"low":5.98,"close":6.01,"volume":6167935,"rsi_14":61.31,"sma_20":5.84,"sma_60":5.72,"sma_120":5.76},{"date":"2025-11-12","open":6.01,"high":6.03,"low":5.95,"close":5.97,"volume":5789063,"rsi_14":63.64,"sma_20":5.85,"sma_60":5.72,"sma_120":5.77},{"date":"2025-11-13","open":5.94,"high":6.03,"low":5.89,"close":5.96,"volume":6168049,"rsi_14":65.12,"sma_20":5.86,"sma_60":5.73,"sma_120":5.77},{"date":"2025-11-14","open":5.91,"high":5.97,"low":5.88,"close":5.88,"volume":6204089,"rsi_14":63.16,"sma_20":5.86,"sma_60":5.73,"sma_120":5.78},{"date":"2025-11-17","open":5.94,"high":5.94,"low":5.77,"close":5.81,"volume":3439497,"rsi_14":59.12,"sma_20":5.86,"sma_60":5.73,"sma_120":5.78},{"date":"2025-11-18","open":5.8,"high":5.87,"low":5.77,"close":5.83,"volume":4845038,"rsi_14":65.35,"sma_20":5.86,"sma_60":5.74,"sma_120":5.79},{"date":"2025-11-19","open":5.87,"high":5.87,"low":5.72,"close":5.76,"volume":4117791,"rsi_14":64.84,"sma_20":5.87,"sma_60":5.74,"sma_120":5.79},{"date":"2025-11-20","open":5.79,"high":5.84,"low":5.73,"close":5.74,"volume":4547918,"rsi_14":63.57,"sma_20":5.87,"sma_60":5.74,"sma_120":5.79},{"date":"2025-11-21","open":5.78,"high":5.81,"low":5.7,"close":5.77,"volume":4214045,"rsi_14":65.38,"sma_20":5.88,"sma_60":5.75,"sma_120":5.79},{"date":"2025-11-24","open":5.77,"high":5.81,"low":5.69,"close":5.77,"volume":4000064,"rsi_14":67.46,"sma_20":5.89,"sma_60":5.75,"sma_120":5.79},{"date":"2025-11-25","open":5.8,"high":5.9,"low":5.76,"close":5.89,"volume":4706217,"rsi_14":68.7,"sma_20":5.91,"sma_60":5.76,"sma_120":5.8},{"date":"2025-11-26","open":5.9,"high":5.98,"low":5.89,"close":5.95,"volume":2897502,"rsi_14":66.94,"sma_20":5.94,"sma_60":5.76,"sma_120":5.8},{"date":"2025-11-28","open":5.94,"high":5.98,"low":5.91,"close":5.97,"volume":1290100,"rsi_14":44.59,"sma_20":5.97,"sma_60":5.77,"sma_120":5.8},{"date":"2025-12-01","open":5.92,"high":5.94,"low":5.85,"close":5.87,"volume":2551626,"rsi_14":32.89,"sma_20":5.99,"sma_60":5.78,"sma_120":5.8},{"date":"2025-12-02","open":5.92,"high":5.92,"low":5.79,"close":5.79,"volume":2865726,"rsi_14":34.25,"sma_20":6.01,"sma_60":5.79,"sma_120":5.8},{"date":"2025-12-03","open":5.82,"high":5.83,"low":5.71,"close":5.72,"volume":3343407,"rsi_14":33.33,"sma_20":6.03,"sma_60":5.79,"sma_120":5.8},{"date":"2025-12-04","open":5.74,"high":5.75,"low":5.65,"close":5.67,"volume":3843851,"rsi_14":31.25,"sma_20":6.04,"sma_60":5.79,"sma_120":5.8},{"date":"2025-12-05","open":5.65,"high":5.7,"low":5.64,"close":5.68,"volume":3652446,"rsi_14":35.62,"sma_20":6.05,"sma_60":5.8,"sma_120":5.8},{"date":"2025-12-08","open":5.66,"high":5.66,"low":5.56,"close":5.59,"volume":4204922,"rsi_14":34.67,"sma_20":6.03,"sma_60":5.8,"sma_120":5.8},{"date":"2025-12-09","open":5.61,"high":5.64,"low":5.58,"close":5.58,"volume":2258754,"rsi_14":32.43,"sma_20":6.0,"sma_60":5.8,"sma_120":5.8},{"date":"2025-12-10","open":5.62,"high":5.64,"low":5.58,"close":5.62,"volume":6635057,"rsi_14":39.44,"sma_20":5.98,"sma_60":5.81,"sma_120":5.8},{"date":"2025-12-11","open":5.64,"high":5.73,"low":5.64,"close":5.68,"volume":5320747,"rsi_14":45.33,"sma_20":5.96,"sma_60":5.82,"sma_120":5.8},{"date":"2025-12-12","open":5.7,"high":5.74,"low":5.66,"close":5.69,"volume":4525445,"rsi_14":44.59,"sma_20":5.95,"sma_60":5.82,"sma_120":5.81},{"date":"2025-12-15","open":5.73,"high":5.78,"low":5.71,"close":5.76,"volume":5006452,"rsi_14":49.38,"sma_20":5.94,"sma_60":5.83,"sma_120":5.81},{"date":"2025-12-16","open":5.83,"high":6.01,"low":5.81,"close":5.97,"volume":5977698,"rsi_14":54.44,"sma_20":5.95,"sma_60":5.84,"sma_120":5.81},{"date":"2025-12-17","open":5.97,"high":5.98,"low":5.87,"close":5.9,"volume":6155008,"rsi_14":47.25,"sma_20":5.96,"sma_60":5.85,"sma_120":5.82},{"date":"2025-12-18","open":5.91,"high":6.08,"low":5.88,"close":6.07,"volume":7228791,"rsi_14":55.14,"sma_20":5.97,"sma_60":5.87,"sma_120":5.82},{"date":"2025-12-19","open":6.07,"high":6.14,"low":5.93,"close":5.97,"volume":6510675,"rsi_14":54.63,"sma_20":5.98,"sma_60":5.88,"sma_120":5.82},{"date":"2025-12-22","open":5.96,"high":5.99,"low":5.85,"close":5.98,"volume":6790587,"rsi_14":59.8,"sma_20":5.99,"sma_60":5.89,"sma_120":5.83},{"date":"2025-12-23","open":5.99,"high":6.08,"low":5.98,"close":6.03,"volume":3615860,"rsi_14":66.0,"sma_20":6.01,"sma_60":5.91,"sma_120":5.83},{"date":"2025-12-24","open":6.04,"high":6.06,"low":6.02,"close":6.03,"volume":1645225,"rsi_14":70.21,"sma_20":6.02,"sma_60":5.92,"sma_120":5.83},{"date":"2025-12-26","open":6.02,"high":6.04,"low":5.98,"close":5.99,"volume":1573477,"rsi_14":67.01,"sma_20":6.02,"sma_60":5.93,"sma_120":5.84},{"date":"2025-12-29","open":5.97,"high":6.11,"low":5.97,"close":6.06,"volume":3797092,"rsi_14":75.79,"sma_20":6.02,"sma_60":5.94,"sma_120":5.84},{"date":"2025-12-30","open":6.07,"high":6.12,"low":6.01,"close":6.02,"volume":3967031,"rsi_14":73.47,"sma_20":6.03,"sma_60":5.95,"sma_120":5.85},{"date":"2025-12-31","open":6.03,"high":6.06,"low":6.0,"close":6.02,"volume":2375973,"rsi_14":67.33,"sma_20":6.04,"sma_60":5.95,"sma_120":5.85},{"date":"2026-01-02","open":6.02,"high":6.07,"low":5.98,"close":5.99,"volume":5215561,"rsi_14":63.27,"sma_20":6.05,"sma_60":5.96,"sma_120":5.85},{"date":"2026-01-05","open":5.99,"high":6.0,"low":5.91,"close":5.98,"volume":4783912,"rsi_14":61.86,"sma_20":6.06,"sma_60":5.96,"sma_120":5.85},{"date":"2026-01-06","open":6.03,"high":6.09,"low":5.98,"close":6.08,"volume":4390502,"rsi_14":63.0,"sma_20":6.08,"sma_60":5.97,"sma_120":5.86},{"date":"2026-01-07","open":6.18,"high":6.48,"low":6.16,"close":6.27,"volume":12304715,"rsi_14":62.63,"sma_20":6.11,"sma_60":5.98,"sma_120":5.86},{"date":"2026-01-08","open":6.26,"high":6.35,"low":6.07,"close":6.11,"volume":6446828,"rsi_14":56.88,"sma_20":6.14,"sma_60":5.99,"sma_120":5.86},{"date":"2026-01-09","open":6.14,"high":6.26,"low":6.11,"close":6.25,"volume":6661558,"rsi_14":55.66,"sma_20":6.17,"sma_60":5.99,"sma_120":5.87},{"date":"2026-01-12","open":6.26,"high":6.33,"low":6.2,"close":6.23,"volume":4031066,"rsi_14":60.82,"sma_20":6.19,"sma_60":6.0,"sma_120":5.87},{"date":"2026-01-13","open":6.21,"high":6.25,"low":6.17,"close":6.2,"volume":3279678,"rsi_14":58.16,"sma_20":6.21,"sma_60":6.01,"sma_120":5.87},{"date":"2026-01-14","open":6.22,"high":6.29,"low":6.2,"close":6.27,"volume":3922965,"rsi_14":59.0,"sma_20":6.24,"sma_60":6.01,"sma_120":5.87},{"date":"2026-01-15","open":6.27,"high":6.35,"low":6.24,"close":6.3,"volume":2809083,"rsi_14":60.19,"sma_20":6.25,"sma_60":6.02,"sma_120":5.88},{"date":"2026-01-16","open":6.3,"high":6.34,"low":6.24,"close":6.33,"volume":3106940,"rsi_14":63.73,"sma_20":6.27,"sma_60":6.03,"sma_120":5.88},{"date":"2026-01-20","open":6.33,"high":6.41,"low":6.29,"close":6.38,"volume":5042054,"rsi_14":63.0,"sma_20":6.28,"sma_60":6.04,"sma_120":5.89},{"date":"2026-01-21","open":6.41,"high":6.46,"low":6.25,"close":6.27,"volume":6673505,"rsi_14":58.88,"sma_20":6.29,"sma_60":6.05,"sma_120":5.89},{"date":"2026-01-22","open":6.29,"high":6.38,"low":6.24,"close":6.26,"volume":4230174,"rsi_14":62.38,"sma_20":6.31,"sma_60":6.06,"sma_120":5.89},{"date":"2026-01-23","open":6.28,"high":6.28,"low":6.21,"close":6.24,"volume":5106900,"rsi_14":63.0,"sma_20":6.31,"sma_60":6.07,"sma_120":5.9},{"date":"2026-01-26","open":6.25,"high":6.32,"low":6.24,"close":6.3,"volume":4118100,"rsi_14":65.71,"sma_20":6.32,"sma_60":6.08,"sma_120":5.9},{"date":"2026-01-27","open":6.34,"high":6.51,"low":6.31,"close":6.49,"volume":5092500,"rsi_14":68.42,"sma_20":6.35,"sma_60":6.1,"sma_120":5.91},{"date":"2026-01-28","open":6.5,"high":6.54,"low":6.41,"close":6.44,"volume":4265000,"rsi_14":58.59,"sma_20":6.36,"sma_60":6.12,"sma_120":5.91},{"date":"2026-01-29","open":6.44,"high":6.5,"low":6.31,"close":6.33,"volume":4956900,"rsi_14":62.37,"sma_20":6.37,"sma_60":6.13,"sma_120":5.92},{"date":"2026-01-30","open":6.36,"high":6.43,"low":6.29,"close":6.41,"volume":6848000,"rsi_14":59.3,"sma_20":6.39,"sma_60":6.15,"sma_120":5.92},{"date":"2026-02-02","open":6.4,"high":6.43,"low":6.28,"close":6.37,"volume":7360000,"rsi_14":57.95,"sma_20":6.41,"sma_60":6.16,"sma_120":5.93},{"date":"2026-02-03","open":6.38,"high":6.46,"low":6.35,"close":6.4,"volume":3554800,"rsi_14":61.36,"sma_20":6.44,"sma_60":6.18,"sma_120":5.94},{"date":"2026-02-04","open":6.42,"high":6.46,"low":6.33,"close":6.4,"volume":5083100,"rsi_14":58.02,"sma_20":6.45,"sma_60":6.19,"sma_120":5.94},{"date":"2026-02-05","open":6.4,"high":6.49,"low":6.34,"close":6.39,"volume":4416200,"rsi_14":55.7,"sma_20":6.46,"sma_60":6.2,"sma_120":5.95},{"date":"2026-02-06","open":6.44,"high":6.49,"low":6.32,"close":6.35,"volume":4152600,"rsi_14":51.25,"sma_20":6.47,"sma_60":6.2,"sma_120":5.96},{"date":"2026-02-09","open":6.36,"high":6.39,"low":6.3,"close":6.35,"volume":2895400,"rsi_14":48.0,"sma_20":6.48,"sma_60":6.21,"sma_120":5.96},{"date":"2026-02-10","open":6.37,"high":6.5,"low":6.35,"close":6.48,"volume":5734550,"rsi_14":70.95,"sma_20":6.33,"sma_60":6.08,"sma_120":5.9},{"date":"2026-02-11","open":6.48,"high":6.51,"low":6.42,"close":6.47,"volume":6054477,"rsi_14":71.25,"sma_20":6.35,"sma_60":6.09,"sma_120":5.91},{"date":"2026-02-12","open":6.47,"high":6.54,"low":6.44,"close":6.51,"volume":7282385,"rsi_14":69.47,"sma_20":6.37,"sma_60":6.11,"sma_120":5.91},{"date":"2026-02-13","open":6.51,"high":6.69,"low":6.51,"close":6.66,"volume":5093834,"rsi_14":68.35,"sma_20":6.4,"sma_60":6.13,"sma_120":5.92},{"date":"2026-02-17","open":6.67,"high":6.72,"low":6.61,"close":6.62,"volume":3931404,"rsi_14":58.39,"sma_20":6.55,"sma_60":6.26,"sma_120":6.0},{"date":"2026-02-18","open":6.64,"high":6.64,"low":6.53,"close":6.56,"volume":3392900,"rsi_14":58.0,"sma_20":6.56,"sma_60":6.27,"sma_120":6.01},{"date":"2026-02-19","open":6.6,"high":6.63,"low":6.56,"close":6.59,"volume":2677000,"rsi_14":69.4,"sma_20":6.57,"sma_60":6.28,"sma_120":6.01},{"date":"2026-02-20","open":6.62,"high":6.62,"low":6.51,"close":6.56,"volume":5164482,"rsi_14":62.1,"sma_20":6.59,"sma_60":6.3,"sma_120":6.02},{"date":"2026-02-23","open":6.56,"high":6.62,"low":6.55,"close":6.61,"volume":2591100,"rsi_14":69.05,"sma_20":6.61,"sma_60":6.31,"sma_120":6.03},{"date":"2026-02-24","open":6.63,"high":6.67,"low":6.58,"close":6.65,"volume":3241210,"rsi_14":72.25,"sma_20":6.48,"sma_60":6.19,"sma_120":5.94},{"date":"2026-02-25","open":6.66,"high":6.72,"low":6.63,"close":6.69,"volume":3956048,"rsi_14":70.9,"sma_20":6.63,"sma_60":6.33,"sma_120":6.05},{"date":"2026-02-26","open":6.69,"high":6.81,"low":6.63,"close":6.73,"volume":3901139,"rsi_14":75.13,"sma_20":6.55,"sma_60":6.23,"sma_120":5.96},{"date":"2026-02-27","open":6.8,"high":6.95,"low":6.76,"close":6.83,"volume":4982068,"rsi_14":76.96,"sma_20":6.58,"sma_60":6.24,"sma_120":5.97},{"date":"2026-03-02","open":6.77,"high":6.86,"low":6.72,"close":6.81,"volume":4268893,"rsi_14":78.88,"sma_20":6.69,"sma_60":6.38,"sma_120":6.08},{"date":"2026-03-03","open":6.76,"high":6.83,"low":6.6,"close":6.79,"volume":5484572,"rsi_14":72.46,"sma_20":6.72,"sma_60":6.39,"sma_120":6.09},{"date":"2026-03-04","open":6.79,"high":6.84,"low":6.72,"close":6.82,"volume":3287563,"rsi_14":81.22,"sma_20":6.67,"sma_60":6.28,"sma_120":6.0},{"date":"2026-03-05","open":6.76,"high":6.78,"low":6.65,"close":6.73,"volume":4190524,"rsi_14":75.38,"sma_20":6.7,"sma_60":6.29,"sma_120":6.01},{"date":"2026-03-06","open":6.36,"high":6.38,"low":5.82,"close":5.95,"volume":12495111,"rsi_14":34.23,"sma_20":6.69,"sma_60":6.29,"sma_120":6.01},{"date":"2026-03-09","open":5.96,"high":6.13,"low":5.9,"close":6.06,"volume":4622977,"rsi_14":30.74,"sma_20":6.72,"sma_60":6.44,"sma_120":6.12},{"date":"2026-03-10","open":6.03,"high":6.12,"low":5.97,"close":6.04,"volume":4549575,"rsi_14":31.71,"sma_20":6.7,"sma_60":6.45,"sma_120":6.13},{"date":"2026-03-11","open":6.01,"high":6.15,"low":5.98,"close":6.15,"volume":4385446,"rsi_14":33.54,"sma_20":6.65,"sma_60":6.3,"sma_120":6.02},{"date":"2026-03-12","open":6.13,"high":6.25,"low":6.12,"close":6.16,"volume":4135490,"rsi_14":36.45,"sma_20":6.67,"sma_60":6.46,"sma_120":6.14},{"date":"2026-03-13","open":6.21,"high":6.31,"low":6.17,"close":6.19,"volume":4698532,"rsi_14":37.91,"sma_20":6.64,"sma_60":6.31,"sma_120":6.03},{"date":"2026-03-16","open":6.27,"high":6.31,"low":6.19,"close":6.28,"volume":3250737,"rsi_14":37.7,"sma_20":6.63,"sma_60":6.32,"sma_120":6.03},{"date":"2026-03-17","open":6.3,"high":6.49,"low":6.3,"close":6.41,"volume":4772667,"rsi_14":41.9,"sma_20":6.62,"sma_60":6.33,"sma_120":6.04},{"date":"2026-03-18","open":6.38,"high":6.4,"low":6.28,"close":6.3,"volume":3191147,"rsi_14":36.83,"sma_20":6.61,"sma_60":6.33,"sma_120":6.05},{"date":"2026-03-19","open":6.27,"high":6.36,"low":6.23,"close":6.3,"volume":5574258,"rsi_14":32.91,"sma_20":6.59,"sma_60":6.34,"sma_120":6.06},{"date":"2026-03-20","open":6.31,"high":6.33,"low":6.03,"close":6.13,"volume":13504989,"rsi_14":29.55,"sma_20":6.57,"sma_60":6.34,"sma_120":6.06},{"date":"2026-03-23","open":6.15,"high":6.2,"low":6.01,"close":6.13,"volume":4333273,"rsi_14":30.52,"sma_20":6.55,"sma_60":6.35,"sma_120":6.07},{"date":"2026-03-24","open":6.09,"high":6.21,"low":6.07,"close":6.16,"volume":4757174,"rsi_14":30.12,"sma_20":6.52,"sma_60":6.35,"sma_120":6.07},{"date":"2026-03-25","open":6.26,"high":6.27,"low":6.13,"close":6.14,"volume":5063360,"rsi_14":31.0,"sma_20":6.5,"sma_60":6.36,"sma_120":6.08},{"date":"2026-03-26","open":6.11,"high":6.17,"low":6.06,"close":6.08,"volume":3984864,"rsi_14":56.35,"sma_20":6.46,"sma_60":6.36,"sma_120":6.08},{"date":"2026-03-27","open":6.03,"high":6.09,"low":5.98,"close":6.02,"volume":4205373,"rsi_14":48.8,"sma_20":6.42,"sma_60":6.37,"sma_120":6.09},{"date":"2026-03-30","open":6.09,"high":6.14,"low":5.98,"close":6.03,"volume":6827262,"rsi_14":48.81,"sma_20":6.38,"sma_60":6.38,"sma_120":6.09},{"date":"2026-03-31","open":6.06,"high":6.09,"low":5.95,"close":6.07,"volume":7604313,"rsi_14":40.13,"sma_20":6.34,"sma_60":6.38,"sma_120":6.1},{"date":"2026-04-01","open":6.15,"high":6.28,"low":6.15,"close":6.16,"volume":4806777,"rsi_14":46.43,"sma_20":6.3,"sma_60":6.39,"sma_120":6.1},{"date":"2026-04-02","open":6.21,"high":6.22,"low":6.12,"close":6.16,"volume":3816668,"rsi_14":43.48,"sma_20":6.27,"sma_60":6.4,"sma_120":6.11},{"date":"2026-04-06","open":6.14,"high":6.18,"low":6.1,"close":6.12,"volume":3274080,"rsi_14":34.9,"sma_20":6.28,"sma_60":6.4,"sma_120":6.11},{"date":"2026-04-07","open":6.11,"high":6.14,"low":6.06,"close":6.07,"volume":3200170,"rsi_14":19.55,"sma_20":6.27,"sma_60":6.4,"sma_120":6.12},{"date":"2026-04-08","open":6.2,"high":6.2,"low":6.11,"close":6.2,"volume":5598483,"rsi_14":37.23,"sma_20":6.28,"sma_60":6.4,"sma_120":6.13},{"date":"2026-04-09","open":6.22,"high":6.35,"low":6.18,"close":6.25,"volume":6901020,"rsi_14":41.5,"sma_20":6.28,"sma_60":6.4,"sma_120":6.13},{"date":"2026-04-10","open":6.26,"high":6.36,"low":6.26,"close":6.32,"volume":5041534,"rsi_14":60.63,"sma_20":6.28,"sma_60":6.41,"sma_120":6.14},{"date":"2026-04-13","open":6.32,"high":6.32,"low":6.22,"close":6.22,"volume":4006841,"rsi_14":52.05,"sma_20":6.28,"sma_60":6.41,"sma_120":6.15},{"date":"2026-04-14","open":6.28,"high":6.28,"low":6.21,"close":6.23,"volume":2494485,"rsi_14":51.39,"sma_20":6.28,"sma_60":6.41,"sma_120":6.16},{"date":"2026-04-15","open":6.21,"high":6.32,"low":6.19,"close":6.3,"volume":3415535,"rsi_14":55.7,"sma_20":6.27,"sma_60":6.41,"sma_120":6.17},{"date":"2026-04-16","open":6.3,"high":6.36,"low":6.29,"close":6.34,"volume":3860541,"rsi_14":63.76,"sma_20":6.27,"sma_60":6.42,"sma_120":6.17},{"date":"2026-04-17","open":6.34,"high":6.41,"low":6.3,"close":6.31,"volume":2563084,"rsi_14":66.67,"sma_20":6.26,"sma_60":6.42,"sma_120":6.18},{"date":"2026-04-20","open":6.3,"high":6.37,"low":6.22,"close":6.23,"volume":4316948,"rsi_14":59.35,"sma_20":6.27,"sma_60":6.42,"sma_120":6.18},{"date":"2026-04-21","open":6.29,"high":6.29,"low":6.13,"close":6.13,"volume":3255704,"rsi_14":53.8,"sma_20":6.26,"sma_60":6.42,"sma_120":6.19},{"date":"2026-04-22","open":6.2,"high":6.28,"low":6.14,"close":6.15,"volume":2727055,"rsi_14":49.69,"sma_20":6.26,"sma_60":6.42,"sma_120":6.19},{"date":"2026-04-23","open":6.17,"high":6.26,"low":6.17,"close":6.24,"volume":2619565,"rsi_14":55.06,"sma_20":6.26,"sma_60":6.42,"sma_120":6.19},{"date":"2026-04-24","open":6.25,"high":6.29,"low":6.19,"close":6.27,"volume":5474166,"rsi_14":59.32,"sma_20":6.27,"sma_60":6.43,"sma_120":6.2},{"date":"2026-04-27","open":6.31,"high":6.34,"low":6.22,"close":6.23,"volume":2785624,"rsi_14":58.96,"sma_20":6.27,"sma_60":6.43,"sma_120":6.2},{"date":"2026-04-28","open":6.17,"high":6.23,"low":6.15,"close":6.19,"volume":3076566,"rsi_14":49.03,"sma_20":6.28,"sma_60":6.43,"sma_120":6.21},{"date":"2026-04-29","open":6.18,"high":6.22,"low":6.08,"close":6.09,"volume":2304349,"rsi_14":40.49,"sma_20":6.28,"sma_60":6.42,"sma_120":6.21},{"date":"2026-04-30","open":6.14,"high":6.25,"low":6.13,"close":6.21,"volume":2629979,"rsi_14":44.0,"sma_20":6.28,"sma_60":6.42,"sma_120":6.21},{"date":"2026-05-01","open":6.23,"high":6.29,"low":6.21,"close":6.24,"volume":2247155,"rsi_14":50.32,"sma_20":6.29,"sma_60":6.42,"sma_120":6.21},{"date":"2026-05-04","open":6.21,"high":6.24,"low":6.15,"close":6.2,"volume":3473410,"rsi_14":47.62,"sma_20":6.29,"sma_60":6.42,"sma_120":6.22},{"date":"2026-05-05","open":6.23,"high":6.3,"low":6.18,"close":6.26,"volume":3448082,"rsi_14":47.56,"sma_20":6.3,"sma_60":6.42,"sma_120":6.22},{"date":"2026-05-06","open":6.29,"high":6.32,"low":6.21,"close":6.26,"volume":3863400,"rsi_14":44.59,"sma_20":6.3,"sma_60":6.41,"sma_120":6.22},{"date":"2026-05-07","open":6.24,"high":6.28,"low":6.18,"close":6.21,"volume":3208673,"rsi_14":42.68,"sma_20":6.3,"sma_60":6.41,"sma_120":6.22},{"date":"2026-05-08","open":6.26,"high":6.48,"low":5.96,"close":6.0,"volume":7607658,"rsi_14":37.84,"sma_20":6.29,"sma_60":6.4,"sma_120":6.23},{"date":"2026-05-11","open":6.03,"high":6.05,"low":5.87,"close":5.9,"volume":3177752,"rsi_14":37.43,"sma_20":6.27,"sma_60":6.4,"sma_120":6.23},{"date":"2026-05-12","open":5.88,"high":5.92,"low":5.83,"close":5.88,"volume":5401692,"rsi_14":36.07,"sma_20":6.25,"sma_60":6.39,"sma_120":6.23},{"date":"2026-05-13","open":5.87,"high":5.92,"low":5.84,"close":5.85,"volume":2735800,"rsi_14":27.43,"sma_20":6.23,"sma_60":6.37,"sma_120":6.23},{"date":"2026-05-14","open":5.86,"high":5.9,"low":5.81,"close":5.82,"volume":3260350,"rsi_14":24.0,"sma_20":6.2,"sma_60":6.36,"sma_120":6.23},{"date":"2026-05-15","open":5.79,"high":5.81,"low":5.65,"close":5.69,"volume":5204856,"rsi_14":21.99,"sma_20":6.17,"sma_60":6.34,"sma_120":6.24},{"date":"2026-05-18","open":5.7,"high":5.76,"low":5.69,"close":5.7,"volume":2883594,"rsi_14":24.21,"sma_20":6.14,"sma_60":6.33,"sma_120":6.24},{"date":"2026-05-19","open":5.69,"high":5.73,"low":5.65,"close":5.72,"volume":4234500,"rsi_14":28.32,"sma_20":6.12,"sma_60":6.31,"sma_120":6.24},{"date":"2026-05-20","open":5.72,"high":5.86,"low":5.69,"close":5.83,"volume":5829442,"rsi_14":27.49,"sma_20":6.11,"sma_60":6.3,"sma_120":6.24},{"date":"2026-05-21","open":5.82,"high":5.86,"low":5.79,"close":5.85,"volume":4944454,"rsi_14":26.19,"sma_20":6.09,"sma_60":6.28,"sma_120":6.24},{"date":"2026-05-22","open":5.85,"high":5.94,"low":5.83,"close":5.9,"volume":4913422,"rsi_14":32.16,"sma_20":6.07,"sma_60":6.27,"sma_120":6.25},{"date":"2026-05-26","open":5.93,"high":5.99,"low":5.87,"close":5.95,"volume":7095611,"rsi_14":31.76,"sma_20":6.05,"sma_60":6.25,"sma_120":6.24},{"date":"2026-05-27","open":5.93,"high":5.97,"low":5.86,"close":5.86,"volume":6167032,"rsi_14":29.03,"sma_20":6.04,"sma_60":6.23,"sma_120":6.24},{"date":"2026-05-28","open":5.86,"high":5.92,"low":5.84,"close":5.86,"volume":8171696,"rsi_14":31.11,"sma_20":6.03,"sma_60":6.22,"sma_120":6.24},{"date":"2026-05-29","open":5.86,"high":5.87,"low":5.81,"close":5.83,"volume":6296218,"rsi_14":37.5,"sma_20":6.01,"sma_60":6.2,"sma_120":6.24},{"date":"2026-06-01","open":5.81,"high":5.83,"low":5.73,"close":5.8,"volume":6662447,"rsi_14":42.19,"sma_20":5.98,"sma_60":6.18,"sma_120":6.23},{"date":"2026-06-02","open":5.74,"high":5.88,"low":5.74,"close":5.85,"volume":4376152,"rsi_14":47.83,"sma_20":5.97,"sma_60":6.18,"sma_120":6.23},{"date":"2026-06-03","open":5.85,"high":5.88,"low":5.74,"close":5.76,"volume":4003295,"rsi_14":45.07,"sma_20":5.94,"sma_60":6.17,"sma_120":6.23},{"date":"2026-06-04","open":5.81,"high":5.9,"low":5.75,"close":5.87,"volume":5864409,"rsi_14":53.66,"sma_20":5.92,"sma_60":6.17,"sma_120":6.23},{"date":"2026-06-05","open":5.88,"high":5.95,"low":5.86,"close":5.94,"volume":4433402,"rsi_14":67.11,"sma_20":5.91,"sma_60":6.16,"sma_120":6.23},{"date":"2026-06-08","open":5.9,"high":5.98,"low":5.84,"close":5.84,"volume":4990183,"rsi_14":58.14,"sma_20":5.9,"sma_60":6.16,"sma_120":6.23},{"date":"2026-06-09","open":5.87,"high":5.94,"low":5.86,"close":5.87,"volume":3988626,"rsi_14":59.32,"sma_20":5.9,"sma_60":6.15,"sma_120":6.23},{"date":"2026-06-10","open":5.86,"high":5.92,"low":5.84,"close":5.85,"volume":4891320,"rsi_14":50.93,"sma_20":5.9,"sma_60":6.14,"sma_120":6.23},{"date":"2026-06-11","open":5.84,"high":5.87,"low":5.79,"close":5.83,"volume":5540874,"rsi_14":48.45,"sma_20":5.89,"sma_60":6.13,"sma_120":6.23},{"date":"2026-06-12","open":5.83,"high":5.88,"low":5.78,"close":5.87,"volume":4174455,"rsi_14":48.43,"sma_20":5.9,"sma_60":6.12,"sma_120":6.23},{"date":"2026-06-15","open":5.88,"high":5.94,"low":5.84,"close":5.93,"volume":3496842,"rsi_14":48.75,"sma_20":5.91,"sma_60":6.11,"sma_120":6.23},{"date":"2026-06-16","open":5.93,"high":6.0,"low":5.92,"close":5.94,"volume":3655115,"rsi_14":55.56,"sma_20":5.92,"sma_60":6.11,"sma_120":6.23},{"date":"2026-06-17","open":5.94,"high":5.97,"low":5.79,"close":5.81,"volume":3736100,"rsi_14":46.51,"sma_20":5.93,"sma_60":6.1,"sma_120":6.22},{"date":"2026-06-18","open":5.86,"high":5.88,"low":5.79,"close":5.83,"volume":3811290,"rsi_14":50.3,"sma_20":5.93,"sma_60":6.1,"sma_120":6.22},{"date":"2026-06-22","open":5.83,"high":5.87,"low":5.77,"close":5.8,"volume":2462588,"rsi_14":49.41,"sma_20":5.92,"sma_60":6.09,"sma_120":6.22},{"date":"2026-06-23","open":5.81,"high":5.86,"low":5.78,"close":5.85,"volume":3276376,"rsi_14":49.4,"sma_20":5.92,"sma_60":6.09,"sma_120":6.23},{"date":"2026-06-24","open":5.86,"high":5.92,"low":5.8,"close":5.91,"volume":3712643,"rsi_14":59.26,"sma_20":5.92,"sma_60":6.08,"sma_120":6.23},{"date":"2026-06-25","open":5.93,"high":6.0,"low":5.87,"close":5.89,"volume":3773326,"rsi_14":52.86,"sma_20":5.92,"sma_60":6.08,"sma_120":6.23},{"date":"2026-06-26","open":5.9,"high":5.97,"low":5.9,"close":5.95,"volume":2389252,"rsi_14":51.05,"sma_20":5.93,"sma_60":6.08,"sma_120":6.23},{"date":"2026-06-29","open":5.95,"high":5.97,"low":5.88,"close":5.9,"volume":3868863,"rsi_14":56.69,"sma_20":5.93,"sma_60":6.07,"sma_120":6.23},{"date":"2026-06-30","open":5.9,"high":5.92,"low":5.86,"close":5.86,"volume":3378912,"rsi_14":45.07,"sma_20":5.93,"sma_60":6.07,"sma_120":6.23},{"date":"2026-07-01","open":5.86,"high":5.86,"low":5.45,"close":5.45,"volume":5693760,"rsi_14":29.09,"sma_20":5.91,"sma_60":6.05,"sma_120":6.23},{"date":"2026-07-02","open":5.71,"high":5.75,"low":5.44,"close":5.48,"volume":11247360,"rsi_14":31.84,"sma_20":5.89,"sma_60":6.04,"sma_120":6.22},{"date":"2026-07-06","open":5.48,"high":5.62,"low":5.46,"close":5.58,"volume":8247411,"rsi_14":35.04,"sma_20":5.87,"sma_60":6.03,"sma_120":6.22},{"date":"2026-07-07","open":5.6,"high":5.67,"low":5.55,"close":5.61,"volume":6824598,"rsi_14":32.44,"sma_20":5.85,"sma_60":6.02,"sma_120":6.21},{"date":"2026-07-08","open":5.6,"high":5.72,"low":5.59,"close":5.69,"volume":5206381,"rsi_14":37.45,"sma_20":5.84,"sma_60":6.01,"sma_120":6.21},{"date":"2026-07-09","open":5.71,"high":5.75,"low":5.63,"close":5.66,"volume":4683369,"rsi_14":40.55,"sma_20":5.83,"sma_60":6.0,"sma_120":6.2},{"date":"2026-07-10","open":5.66,"high":5.7,"low":5.62,"close":5.65,"volume":3180184,"rsi_14":39.53,"sma_20":5.81,"sma_60":5.99,"sma_120":6.2},{"date":"2026-07-13","open":5.66,"high":5.74,"low":5.66,"close":5.72,"volume":2567593,"rsi_14":44.25,"sma_20":5.81,"sma_60":5.98,"sma_120":6.19},{"date":"2026-07-14","open":5.75,"high":5.85,"low":5.75,"close":5.81,"volume":3724818,"rsi_14":45.45,"sma_20":5.8,"sma_60":5.97,"sma_120":6.19},{"date":"2026-07-15","open":5.82,"high":5.85,"low":5.77,"close":5.77,"volume":2903944,"rsi_14":41.44,"sma_20":5.79,"sma_60":5.96,"sma_120":6.19},{"date":"2026-07-16","open":5.77,"high":5.89,"low":5.76,"close":5.87,"volume":2949255,"rsi_14":46.06,"sma_20":5.78,"sma_60":5.95,"sma_120":6.18},{"date":"2026-07-17","open":5.9,"high":5.91,"low":5.79,"close":5.84,"volume":3439534,"rsi_14":42.19,"sma_20":5.78,"sma_60":5.94,"sma_120":6.18},{"date":"2026-07-20","open":5.84,"high":5.89,"low":5.8,"close":5.81,"volume":2194648,"rsi_14":43.29,"sma_20":5.78,"sma_60":5.94,"sma_120":6.18},{"date":"2026-07-21","open":5.8,"high":5.81,"low":5.74,"close":5.76,"volume":2493469,"rsi_14":45.25,"sma_20":5.77,"sma_60":5.93,"sma_120":6.18},{"date":"2026-07-22","open":5.79,"high":5.97,"low":5.79,"close":5.96,"volume":5114414,"rsi_14":78.77,"sma_20":5.77,"sma_60":5.92,"sma_120":6.17},{"date":"2026-07-23","open":5.9,"high":6.0,"low":5.88,"close":5.99,"volume":2633247,"rsi_14":78.77,"sma_20":5.77,"sma_60":5.92,"sma_120":6.17},{"date":"2026-07-24","open":6.01,"high":6.1,"low":5.96,"close":6.1,"volume":6854753,"rsi_14":78.89,"sma_20":5.78,"sma_60":5.91,"sma_120":6.17},{"date":"2026-07-27","open":6.09,"high":6.12,"low":6.01,"close":6.01,"volume":4314502,"rsi_14":71.96,"sma_20":5.78,"sma_60":5.91,"sma_120":6.17},{"date":"2026-07-28","open":6.04,"high":6.19,"low":6.04,"close":6.08,"volume":3814597,"rsi_14":70.37,"sma_20":5.78,"sma_60":5.91,"sma_120":6.16},{"date":"2026-07-29","open":6.05,"high":6.12,"low":5.93,"close":5.96,"volume":3995340,"rsi_14":65.05,"sma_20":5.79,"sma_60":5.9,"sma_120":6.16},{"date":"2026-07-30","open":5.97,"high":6.04,"low":5.94,"close":5.98,"volume":2699747,"rsi_14":66.04,"sma_20":5.82,"sma_60":5.9,"sma_120":6.16},{"date":"2026-07-31","open":5.97,"high":5.98,"low":5.84,"close":5.84,"volume":6008671,"rsi_14":56.11,"sma_20":5.84,"sma_60":5.89,"sma_120":6.15},{"date":"2026-08-03","open":5.86,"high":5.87,"low":5.72,"close":5.74,"volume":2774184,"rsi_14":46.7,"sma_20":5.84,"sma_60":5.88,"sma_120":6.15},{"date":"2026-08-04","open":5.74,"high":5.81,"low":5.68,"close":5.79,"volume":3736824,"rsi_14":50.88,"sma_20":5.85,"sma_60":5.87,"sma_120":6.15},{"date":"2026-08-05","open":5.81,"high":5.82,"low":5.71,"close":5.77,"volume":2702548,"rsi_14":45.07,"sma_20":5.86,"sma_60":5.87,"sma_120":6.14},{"date":"2026-08-06","open":5.83,"high":5.84,"low":5.73,"close":5.75,"volume":2276996,"rsi_14":45.71,"sma_20":5.86,"sma_60":5.86,"sma_120":6.13},{"date":"2026-08-07","open":5.63,"high":5.76,"low":5.54,"close":5.74,"volume":5635917,"rsi_14":46.38,"sma_20":5.86,"sma_60":5.86,"sma_120":6.12},{"date":"2026-08-10","open":5.66,"high":5.75,"low":5.62,"close":5.66,"volume":6027024,"rsi_14":44.86,"sma_20":5.86,"sma_60":5.85,"sma_120":6.11},{"date":"2026-08-11","open":5.68,"high":5.86,"low":5.66,"close":5.81,"volume":6000494,"rsi_14":42.57,"sma_20":5.86,"sma_60":5.85,"sma_120":6.11},{"date":"2026-08-12","open":5.8,"high":5.87,"low":5.75,"close":5.77,"volume":3501702,"rsi_14":39.22,"sma_20":5.86,"sma_60":5.85,"sma_120":6.1},{"date":"2026-08-13","open":5.78,"high":5.83,"low":5.75,"close":5.82,"volume":2591338},{"date":"2026-08-14","open":5.81,"high":5.89,"low":5.81,"close":5.89,"volume":3109382,"rsi_14":43.62,"sma_20":5.86,"sma_60":5.86,"sma_120":6.08},{"date":"2026-08-17","open":5.85,"high":5.89,"low":5.8,"close":5.83,"volume":2165127,"rsi_14":36.76,"sma_20":5.86,"sma_60":5.85,"sma_120":6.08},{"date":"2026-08-18","open":5.88,"high":5.88,"low":5.79,"close":5.79,"volume":3203321,"rsi_14":40.24,"sma_20":5.86,"sma_60":5.85,"sma_120":6.07},{"date":"2026-08-19","open":5.82,"high":5.86,"low":5.79,"close":5.82,"volume":4316148,"rsi_14":40.7,"sma_20":5.86,"sma_60":5.85,"sma_120":6.06},{"date":"2026-08-20","open":5.79,"high":5.88,"low":5.79,"close":5.82,"volume":2943616,"rsi_14":48.61,"sma_20":5.85,"sma_60":5.85,"sma_120":6.05},{"date":"2026-08-21","open":5.84,"high":5.84,"low":5.7,"close":5.7,"volume":3828175,"rsi_14":47.3,"sma_20":5.83,"sma_60":5.84,"sma_120":6.04},{"date":"2026-08-24","open":5.7,"high":5.7,"low":5.65,"close":5.69,"volume":2574464,"rsi_14":42.86,"sma_20":5.81,"sma_60":5.84,"sma_120":6.03},{"date":"2026-08-25","open":5.69,"high":5.78,"low":5.64,"close":5.75,"volume":3486941,"rsi_14":48.65,"sma_20":5.8,"sma_60":5.84,"sma_120":6.02},{"date":"2026-08-26","open":5.71,"high":5.75,"low":5.69,"close":5.71,"volume":2377535,"rsi_14":47.37,"sma_20":5.78,"sma_60":5.83,"sma_120":6.01},{"date":"2026-08-27","open":5.7,"high":5.71,"low":5.66,"close":5.68,"volume":3132547,"rsi_14":46.15,"sma_20":5.77,"sma_60":5.83,"sma_120":6.0},{"date":"2026-08-28","open":5.7,"high":5.75,"low":5.63,"close":5.66,"volume":3678306,"rsi_14":50.7,"sma_20":5.76,"sma_60":5.83,"sma_120":6.0},{"date":"2026-08-31","open":5.63,"high":5.67,"low":5.62,"close":5.66,"volume":3445863,"rsi_14":36.52,"sma_20":5.76,"sma_60":5.82,"sma_120":6.0},{"date":"2026-09-01","open":5.65,"high":5.7,"low":5.6,"close":5.66,"volume":4145666,"rsi_14":39.62,"sma_20":5.75,"sma_60":5.82,"sma_120":5.99},{"date":"2026-09-02","open":5.65,"high":5.68,"low":5.6,"close":5.63,"volume":3343325},{"date":"2026-09-03","open":5.65,"high":5.69,"low":5.58,"close":5.6,"volume":3322730,"rsi_14":19.15,"sma_20":5.73,"sma_60":5.81,"sma_120":5.98},{"date":"2026-09-04","open":5.58,"high":5.69,"low":5.57,"close":5.67,"volume":3156362,"rsi_14":33.33,"sma_20":5.73,"sma_60":5.8,"sma_120":5.97},{"date":"2026-09-08","open":5.69,"high":5.73,"low":5.66,"close":5.68,"volume":3582343,"rsi_14":37.78,"sma_20":5.73,"sma_60":5.8,"sma_120":5.96},{"date":"2026-09-09","open":5.69,"high":5.71,"low":5.59,"close":5.59,"volume":3330829,"rsi_14":27.45,"sma_20":5.72,"sma_60":5.79,"sma_120":5.96},{"date":"2026-09-10","open":5.59,"high":5.59,"low":5.41,"close":5.43,"volume":5752965},{"date":"2026-09-11","open":5.45,"high":5.45,"low":5.28,"close":5.31,"volume":7221618,"rsi_14":20.9,"sma_20":5.68,"sma_60":5.77,"sma_120":5.94},{"date":"2026-09-14","open":5.32,"high":5.38,"low":5.24,"close":5.35,"volume":12268973},{"date":"2026-09-15","open":5.34,"high":5.36,"low":5.27,"close":5.28,"volume":4448498,"rsi_14":16.9,"sma_20":5.62,"sma_60":5.75,"sma_120":5.93},{"date":"2026-09-16","open":5.33,"high":5.34,"low":5.29,"close":5.32,"volume":3652705},{"date":"2026-09-17","open":5.36,"high":5.4,"low":5.32,"close":5.38,"volume":4645340,"rsi_14":29.73,"sma_20":5.58,"sma_60":5.74,"sma_120":5.91},{"date":"2026-09-18","open":5.34,"high":5.39,"low":5.32,"close":5.35,"volume":5211613,"rsi_14":29.33,"sma_20":5.55,"sma_60":5.73,"sma_120":5.9},{"date":"2026-09-21","open":5.35,"high":5.35,"low":5.22,"close":5.24,"volume":3516648,"rsi_14":25.58,"sma_20":5.53,"sma_60":5.71,"sma_120":5.9},{"date":"2026-09-22","open":5.25,"high":5.28,"low":5.2,"close":5.21,"volume":3456120},{"date":"2026-09-23","open":5.2,"high":5.2,"low":5.05,"close":5.06,"volume":4886977,"rsi_14":22.11,"sma_20":5.47,"sma_60":5.69,"sma_120":5.88},{"date":"2026-09-24","open":5.07,"high":5.08,"low":5.0,"close":5.02,"volume":4480019,"rsi_14":21.57,"sma_20":5.44,"sma_60":5.67,"sma_120":5.87},{"date":"2026-09-25","open":5.01,"high":5.03,"low":4.96,"close":5.0,"volume":2992048,"rsi_14":15.46,"sma_20":5.4,"sma_60":5.66,"sma_120":5.86},{"date":"2026-09-28","open":4.92,"high":4.97,"low":4.89,"close":4.95,"volume":4089369},{"date":"2026-09-29","open":4.95,"high":5.07,"low":4.91,"close":5.05,"volume":4363830,"rsi_14":20.65,"sma_20":5.34,"sma_60":5.65,"sma_120":5.84},{"date":"2026-09-30","open":5.08,"high":5.11,"low":5.02,"close":5.03,"volume":6050709,"rsi_14":24.36,"sma_20":5.31,"sma_60":5.64,"sma_120":5.83},{"date":"2026-10-01","open":4.99,"high":5.06,"low":4.96,"close":5.03,"volume":4687970},{"date":"2026-10-02","open":5.07,"high":5.15,"low":5.05,"close":5.1,"volume":4384139,"rsi_14":31.88,"sma_20":5.26,"sma_60":5.62,"sma_120":5.81},{"date":"2026-10-05","open":5.12,"high":5.12,"low":5.04,"close":5.07,"volume":4242578},{"date":"2026-10-06","open":5.09,"high":5.13,"low":5.05,"close":5.06,"volume":6420274,"rsi_14":29.27,"sma_20":5.19,"sma_60":5.6,"sma_120":5.79},{"date":"2026-10-07","open":5.05,"high":5.11,"low":5.03,"close":5.06,"volume":5537575,"rsi_14":22.12,"sma_20":5.17,"sma_60":5.58,"sma_120":5.77},{"date":"2026-10-08","open":5.08,"high":5.1,"low":5.01,"close":5.08,"volume":5996077,"rsi_14":25.45,"sma_20":5.15,"sma_60":5.57,"sma_120":5.76},{"date":"2026-10-09","open":5.07,"high":5.11,"low":5.04,"close":5.11,"volume":2389931,"rsi_14":36.17,"sma_20":5.14,"sma_60":5.56,"sma_120":5.75},{"date":"2026-10-12","open":5.11,"high":5.12,"low":5.08,"close":5.11,"volume":1715158,"rsi_14":37.78,"sma_20":5.13,"sma_60":5.55,"sma_120":5.74},{"date":"2026-10-13","open":5.12,"high":5.14,"low":5.03,"close":5.13,"volume":3772588,"rsi_14":60.66,"sma_20":5.12,"sma_60":5.54,"sma_120":5.74},{"date":"2026-10-14","open":5.09,"high":5.17,"low":5.07,"close":5.15,"volume":3587406,"rsi_14":72.88,"sma_20":5.11,"sma_60":5.53,"sma_120":5.73},{"date":"2026-10-15","open":5.24,"high":5.27,"low":5.15,"close":5.2,"volume":4413081,"rsi_14":80.95,"sma_20":5.1,"sma_60":5.51,"sma_120":5.72},{"date":"2026-10-16","open":5.22,"high":5.29,"low":5.19,"close":5.25,"volume":4200610,"rsi_14":82.86,"sma_20":5.1,"sma_60":5.5,"sma_120":5.71},{"date":"2026-10-19","open":5.22,"high":5.25,"low":5.13,"close":5.16,"volume":3041816,"rsi_14":62.65,"sma_20":5.09,"sma_60":5.48,"sma_120":5.7},{"date":"2026-10-20","open":5.16,"high":5.28,"low":5.16,"close":5.23,"volume":2591493,"rsi_14":72.34,"sma_20":5.1,"sma_60":5.47,"sma_120":5.69},{"date":"2026-10-21","open":5.26,"high":5.33,"low":5.25,"close":5.31,"volume":2598569,"rsi_14":75.7,"sma_20":5.11,"sma_60":5.46,"sma_120":5.68},{"date":"2026-10-22","open":5.33,"high":5.46,"low":5.32,"close":5.45,"volume":3508107,"rsi_14":78.69,"sma_20":5.13,"sma_60":5.45,"sma_120":5.68}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":35.84,"pbr":0.79,"ttm_eps":null,"close":5.4518},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.47,"pbr":0.95,"ttm_eps":null,"close":5.1317},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.32,"pbr":0.81,"ttm_eps":null,"close":4.2518},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.43,"pbr":0.95,"ttm_eps":null,"close":4.9733},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.52,"pbr":1.07,"ttm_eps":null,"close":5.6078},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.76,"pbr":1.0,"ttm_eps":null,"close":5.2005},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.24,"pbr":1.16,"ttm_eps":null,"close":6.0188},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.98,"pbr":1.16,"ttm_eps":null,"close":6.0726},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.31,"pbr":1.13,"ttm_eps":null,"close":5.86}],"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":"Algonquin Power & Utilities Corp","phase":"above-fold","symbol_resolved":true}