{"status":"ok","report":{"price_analysis":{"current":5.52,"change_1d":1.5,"change_7d":4.1,"change_30d":13.8,"high_30d":5.925,"low_30d":4.78,"position_in_range":65.0,"support":4.89,"resistance":5.81},"summary":"Aspen Aerogels Inc(ASPN)은 Industrials 섹터 US 시장 종목입니다, 시가총액 4.59억. 현재가 $5.54, 전일 대비 +1.8%, 30일 +13.8%. ROE -12.1%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -12.1%로 적자 상태입니다. 시가총액 4.59억. 매출 2.02억, 영업이익 -9995.00만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.14,"roe":-12.09,"eps":-0.22,"revenue":202089000.0,"operating_income":-99950000.0,"net_income":-126202000.0,"market_cap":457481040,"profit_margin":-62.45,"roa":-5.92,"operating_margin":-49.46,"gross_margin":6.55,"debt_ratio":0.650062609436619,"total_assets":392935000.0,"total_equity":192463000.0,"total_debt":125113000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(0.04)가 시그널선(0.05)을 하회합니다(데드크로스). 현재가가 SMA20(5)과 SMA60(5) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5~6 (현재 위치 57%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 47","rsi_14":46.5437788018433,"macd":0.04278681122729111,"macd_signal":0.052525075045821254,"sma_20":5.4830000000000005,"sma_60":5.35,"bb_upper":5.888467631260499,"bb_lower":5.077532368739502,"atr_14":0.2880999999999999},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 2.15x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 +31.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":31.6,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":-41.0,"unit":"%","percentile":21,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -12.1%","metrics":[{"name":"ROE","value":-12.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-49.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-62.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.5,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":13.8,"unit":"%","percentile":70,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 2.5x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":2.52,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.14,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-36.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.14,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.15x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +31.6%"},"profitability":{"grade":"C","reason":"ROE -12.1%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-12.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-31.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.65,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.35,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-49.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-62.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 32% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 32% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.14,"per_5y_high":75.3,"per_5y_low":13.04,"per_5y_avg":33.88,"per_percentile":null,"pbr_5y_high":3.16,"pbr_5y_low":0.7,"pbr_5y_avg":1.57,"pbr_percentile":77.8,"per_5y_median":23.59,"pbr_5y_median":1.18,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.67},{"quarter":"2024-Q3","per":75.3,"pbr":3.16},{"quarter":"2024-Q4","per":22.51,"pbr":1.12},{"quarter":"2025-Q1","per":13.04,"pbr":1.18},{"quarter":"2025-Q2","per":24.67,"pbr":1.11},{"quarter":"2025-Q3","per":null,"pbr":1.32},{"quarter":"2025-Q4","per":null,"pbr":0.7},{"quarter":"2026-Q1","per":null,"pbr":0.93},{"quarter":"2026-Q2","per":null,"pbr":1.91},{"quarter":"현재","per":null,"pbr":2.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":23.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":27.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11.88,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6.96,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2.83,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3.42,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6.34,"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":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":75.3,"eps":0.3677,"close":27.69,"source":"reported"},{"date":"2024-10","per":48.52,"eps":0.3677,"close":17.84,"source":"reported"},{"date":"2024-11","per":40.25,"eps":0.3677,"close":14.8,"source":"reported"},{"date":"2024-12","per":22.51,"eps":0.5277,"close":11.88,"source":"reported"},{"date":"2025-01","per":22.15,"eps":0.5277,"close":11.69,"source":"reported"},{"date":"2025-02","per":14.42,"eps":0.5277,"close":7.61,"source":"reported"},{"date":"2025-03","per":13.04,"eps":0.49,"close":6.39,"source":"reported"},{"date":"2025-04","per":11.02,"eps":0.49,"close":5.4,"source":"reported"},{"date":"2025-05","per":11.76,"eps":0.49,"close":5.76,"source":"reported"},{"date":"2025-06","per":24.67,"eps":0.24,"close":5.92,"source":"reported"},{"date":"2025-07","per":31.92,"eps":0.24,"close":7.66,"source":"reported"},{"date":"2025-08","per":28.5,"eps":0.24,"close":6.84,"source":"reported"}],"trailing_per_history_meta":{"avg":28.67,"std":17.92,"upper_1sd":46.59,"lower_1sd":10.75,"current":28.5,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.1배"},{"label":"ROE","value":"-12.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:53.905181+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.12087518120365992,"dividend_yield":null,"eps":-0.22,"revenue":49849000.0,"operating_income":-28784000.0,"net_income":-23264000.0,"market_cap":null,"profit_margin":-0.4666894019940219,"operating_margin":-0.5774238199362074,"roa":-0.05920572104801049,"gross_margin":0.06547774278320528,"total_equity":192463000.0,"total_assets":392935000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.502,"roe":-0.11096643044164554,"dividend_yield":null,"eps":-0.28,"revenue":37884000.0,"operating_income":-20407000.0,"net_income":-23691000.0,"market_cap":321363000.0,"profit_margin":-0.6253563509661071,"operating_margin":-0.5386706789145813,"roa":-0.05771592005379121,"gross_margin":0.11287086896842995,"total_equity":213497000.0,"total_assets":410476000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.30958567922621627,"dividend_yield":null,"eps":-0.34,"revenue":41339000.0,"operating_income":-47411000.0,"net_income":-72913000.0,"market_cap":null,"profit_margin":-1.763782384673069,"operating_margin":-1.1468830886088197,"roa":-0.17928882484711528,"gross_margin":-0.5546578291685818,"total_equity":235518000.0,"total_assets":406679000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02071742337268139,"dividend_yield":null,"eps":-0.06,"revenue":73017000.0,"operating_income":-3348000.0,"net_income":-6334000.0,"market_cap":null,"profit_margin":-0.08674692194968295,"operating_margin":-0.04585233575742635,"roa":-0.01288983404389544,"gross_margin":0.28485147294465674,"total_equity":305733000.0,"total_assets":491395000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02932946419318064,"dividend_yield":null,"eps":-0.04,"revenue":78024000.0,"operating_income":-5155000.0,"net_income":-9056000.0,"market_cap":null,"profit_margin":-0.11606685122526401,"operating_margin":-0.06606941453911618,"roa":-0.017245187876571987,"gross_margin":0.32446426740490103,"total_equity":308768000.0,"total_assets":525132000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.9568502766537287,"dividend_yield":null,"eps":-0.06,"revenue":78723000.0,"operating_income":-299341000.0,"net_income":-301249000.0,"market_cap":null,"profit_margin":-3.8266961370882715,"operating_margin":-3.8024592558718546,"roa":-0.5428144640488958,"gross_margin":0.28977554209062156,"total_equity":314834000.0,"total_assets":554976000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.018483662895209897,"dividend_yield":null,"eps":0.15,"revenue":123088000.0,"operating_income":14713000.0,"net_income":11362000.0,"market_cap":null,"profit_margin":0.09230794228519433,"operating_margin":0.11953236708696217,"roa":0.012692929852627063,"gross_margin":0.38292116209541144,"total_equity":614705000.0,"total_assets":895144000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02554909878853541,"dividend_yield":null,"eps":0.19,"revenue":117340000.0,"operating_income":17400000.0,"net_income":-12970000.0,"market_cap":null,"profit_margin":-0.11053349241520369,"operating_margin":0.14828702914607125,"roa":-0.016573237224743062,"gross_margin":0.41795636611556164,"total_equity":507650000.0,"total_assets":782587000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03247802837627239,"dividend_yield":null,"eps":0.21,"revenue":117770000.0,"operating_income":19986000.0,"net_income":16818000.0,"market_cap":null,"profit_margin":0.142803770060287,"operating_margin":0.16970365967563897,"roa":0.022465066140905574,"gross_margin":0.43795533667317654,"total_equity":517827000.0,"total_assets":748629000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.02227953476204869,"revenue":94501000.0,"operating_income":2436000.0,"net_income":-1835000.0,"market_cap":null,"profit_margin":-0.0194177839387943,"operating_margin":0.02577750499994709,"roa":null,"gross_margin":0.3718796626490725,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.001063404739219965,"dividend_yield":null,"eps":-0.01,"revenue":84219000.0,"operating_income":1383000.0,"net_income":-519000.0,"market_cap":null,"profit_margin":-0.006162504897944644,"operating_margin":0.0164214725893207,"roa":-0.0007382141759879838,"gross_margin":0.35167836236478706,"total_equity":488055000.0,"total_assets":703048000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.031899915327234615,"dividend_yield":null,"eps":-0.19,"revenue":60755000.0,"operating_income":-14634000.0,"net_income":-13073000.0,"market_cap":null,"profit_margin":-0.2151757057032343,"operating_margin":-0.2408690642745453,"roa":-0.021603051164512367,"gross_margin":0.2273063945354292,"total_equity":409813000.0,"total_assets":605146000.0}],"current_price":5.52,"change_pct":1.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6.51},{"date":"2016-10-25","close":6.5},{"date":"2016-10-26","close":6.36},{"date":"2016-10-27","close":6.47},{"date":"2016-10-28","close":6.5},{"date":"2016-10-31","close":6.17},{"date":"2016-11-01","close":6.08},{"date":"2016-11-02","close":6.04},{"date":"2016-11-03","close":5.89},{"date":"2016-11-04","close":4.04},{"date":"2016-11-07","close":3.7},{"date":"2016-11-08","close":3.94},{"date":"2016-11-09","close":3.95},{"date":"2016-11-10","close":3.88},{"date":"2016-11-11","close":3.94},{"date":"2016-11-14","close":3.78},{"date":"2016-11-15","close":3.7},{"date":"2016-11-16","close":3.94},{"date":"2016-11-17","close":3.87},{"date":"2016-11-18","close":3.94},{"date":"2016-11-21","close":4.0},{"date":"2016-11-22","close":4.005},{"date":"2016-11-23","close":4.03},{"date":"2016-11-25","close":4.0},{"date":"2016-11-28","close":3.99},{"date":"2016-11-29","close":3.73},{"date":"2016-11-30","close":3.85},{"date":"2016-12-01","close":3.96},{"date":"2016-12-02","close":4.09},{"date":"2016-12-05","close":4.13},{"date":"2016-12-06","close":4.14},{"date":"2016-12-07","close":4.29},{"date":"2016-12-08","close":4.3},{"date":"2016-12-09","close":4.27},{"date":"2016-12-12","close":4.29},{"date":"2016-12-13","close":4.16},{"date":"2016-12-14","close":3.99},{"date":"2016-12-15","close":4.03},{"date":"2016-12-16","close":4.2},{"date":"2016-12-19","close":4.0},{"date":"2016-12-20","close":4.08},{"date":"2016-12-21","close":4.4395},{"date":"2016-12-22","close":4.31},{"date":"2016-12-23","close":4.26},{"date":"2016-12-27","close":4.24},{"date":"2016-12-28","close":4.01},{"date":"2016-12-29","close":4.01},{"date":"2016-12-30","close":4.13},{"date":"2017-01-03","close":4.25},{"date":"2017-01-04","close":4.35},{"date":"2017-01-05","close":4.26},{"date":"2017-01-06","close":4.16},{"date":"2017-01-09","close":4.21},{"date":"2017-01-10","close":4.22},{"date":"2017-01-11","close":4.16},{"date":"2017-01-12","close":4.21},{"date":"2017-01-13","close":4.27},{"date":"2017-01-17","close":4.25},{"date":"2017-01-18","close":4.42},{"date":"2017-01-19","close":4.35},{"date":"2017-01-20","close":4.36},{"date":"2017-01-23","close":4.36},{"date":"2017-01-24","close":4.57},{"date":"2017-01-25","close":4.63},{"date":"2017-01-26","close":4.6282},{"date":"2017-01-27","close":4.74},{"date":"2017-01-30","close":4.61},{"date":"2017-01-31","close":4.66},{"date":"2017-02-01","close":4.45},{"date":"2017-02-02","close":4.53},{"date":"2017-02-03","close":4.49},{"date":"2017-02-06","close":4.34},{"date":"2017-02-07","close":4.35},{"date":"2017-02-08","close":4.38},{"date":"2017-02-09","close":4.36},{"date":"2017-02-10","close":4.38},{"date":"2017-02-13","close":4.38},{"date":"2017-02-14","close":4.58},{"date":"2017-02-15","close":4.55},{"date":"2017-02-16","close":4.49},{"date":"2017-02-17","close":4.39},{"date":"2017-02-21","close":4.44},{"date":"2017-02-22","close":4.35},{"date":"2017-02-23","close":4.11},{"date":"2017-02-24","close":4.01},{"date":"2017-02-27","close":4.06},{"date":"2017-02-28","close":4.14},{"date":"2017-03-01","close":4.18},{"date":"2017-03-02","close":4.03},{"date":"2017-03-03","close":4.06},{"date":"2017-03-06","close":4.04},{"date":"2017-03-07","close":4.06},{"date":"2017-03-08","close":4.05},{"date":"2017-03-09","close":4.03},{"date":"2017-03-10","close":4.07},{"date":"2017-03-13","close":4.15},{"date":"2017-03-14","close":4.06},{"date":"2017-03-15","close":4.08},{"date":"2017-03-16","close":4.14},{"date":"2017-03-17","close":4.08},{"date":"2017-03-20","close":4.01},{"date":"2017-03-21","close":3.89},{"date":"2017-03-22","close":3.9},{"date":"2017-03-23","close":4.04},{"date":"2017-03-24","close":4.02},{"date":"2017-03-27","close":4.11},{"date":"2017-03-28","close":4.13},{"date":"2017-03-29","close":4.21},{"date":"2017-03-30","close":4.13},{"date":"2017-03-31","close":4.15},{"date":"2017-04-03","close":4.29},{"date":"2017-04-04","close":4.1},{"date":"2017-04-05","close":4.11},{"date":"2017-04-06","close":4.23},{"date":"2017-04-07","close":4.2},{"date":"2017-04-10","close":4.01},{"date":"2017-04-11","close":3.99},{"date":"2017-04-12","close":4.0},{"date":"2017-04-13","close":3.98},{"date":"2017-04-17","close":3.98},{"date":"2017-04-18","close":3.97},{"date":"2017-04-19","close":3.97},{"date":"2017-04-20","close":3.97},{"date":"2017-04-21","close":3.99},{"date":"2017-04-24","close":3.96},{"date":"2017-04-25","close":3.99},{"date":"2017-04-26","close":3.98},{"date":"2017-04-27","close":4.08},{"date":"2017-04-28","close":4.06},{"date":"2017-05-01","close":4.01},{"date":"2017-05-02","close":4.03},{"date":"2017-05-03","close":4.03},{"date":"2017-05-04","close":4.07},{"date":"2017-05-05","close":4.21},{"date":"2017-05-08","close":4.37},{"date":"2017-05-09","close":4.4},{"date":"2017-05-10","close":4.36},{"date":"2017-05-11","close":4.33},{"date":"2017-05-12","close":4.25},{"date":"2017-05-15","close":4.25},{"date":"2017-05-16","close":4.23},{"date":"2017-05-17","close":4.25},{"date":"2017-05-18","close":4.27},{"date":"2017-05-19","close":4.4},{"date":"2017-05-22","close":4.59},{"date":"2017-05-23","close":4.53},{"date":"2017-05-24","close":4.5},{"date":"2017-05-25","close":4.44},{"date":"2017-05-26","close":4.52},{"date":"2017-05-30","close":4.59},{"date":"2017-05-31","close":4.52},{"date":"2017-06-01","close":4.29},{"date":"2017-06-02","close":4.3},{"date":"2017-06-05","close":4.33},{"date":"2017-06-06","close":4.27},{"date":"2017-06-07","close":4.26},{"date":"2017-06-08","close":4.35},{"date":"2017-06-09","close":4.54},{"date":"2017-06-12","close":4.27},{"date":"2017-06-13","close":4.29},{"date":"2017-06-14","close":4.15},{"date":"2017-06-15","close":4.06},{"date":"2017-06-16","close":4.01},{"date":"2017-06-19","close":4.11},{"date":"2017-06-20","close":4.14},{"date":"2017-06-21","close":4.11},{"date":"2017-06-22","close":4.24},{"date":"2017-06-23","close":4.25},{"date":"2017-06-26","close":4.39},{"date":"2017-06-27","close":4.36},{"date":"2017-06-28","close":4.41},{"date":"2017-06-29","close":4.39},{"date":"2017-06-30","close":4.45},{"date":"2017-07-03","close":4.41},{"date":"2017-07-05","close":4.64},{"date":"2017-07-06","close":4.39},{"date":"2017-07-07","close":4.45},{"date":"2017-07-10","close":4.49},{"date":"2017-07-11","close":4.46},{"date":"2017-07-12","close":4.46},{"date":"2017-07-13","close":4.57},{"date":"2017-07-14","close":4.51},{"date":"2017-07-17","close":4.59},{"date":"2017-07-18","close":4.59},{"date":"2017-07-19","close":4.53},{"date":"2017-07-20","close":4.48},{"date":"2017-07-21","close":4.62},{"date":"2017-07-24","close":4.42},{"date":"2017-07-25","close":4.45},{"date":"2017-07-26","close":4.42},{"date":"2017-07-27","close":4.5},{"date":"2017-07-28","close":4.62},{"date":"2017-07-31","close":4.61},{"date":"2017-08-01","close":4.6},{"date":"2017-08-02","close":4.56},{"date":"2017-08-03","close":4.61},{"date":"2017-08-04","close":4.84},{"date":"2017-08-07","close":4.82},{"date":"2017-08-08","close":4.75},{"date":"2017-08-09","close":4.65},{"date":"2017-08-10","close":4.6},{"date":"2017-08-11","close":4.75},{"date":"2017-08-14","close":4.63},{"date":"2017-08-15","close":4.58},{"date":"2017-08-16","close":4.38},{"date":"2017-08-17","close":4.27},{"date":"2017-08-18","close":4.25},{"date":"2017-08-21","close":4.23},{"date":"2017-08-22","close":4.18},{"date":"2017-08-23","close":4.21},{"date":"2017-08-24","close":4.22},{"date":"2017-08-25","close":4.16},{"date":"2017-08-28","close":4.2},{"date":"2017-08-29","close":4.1},{"date":"2017-08-30","close":4.06},{"date":"2017-08-31","close":4.09},{"date":"2017-09-01","close":4.17},{"date":"2017-09-05","close":4.13},{"date":"2017-09-06","close":4.19},{"date":"2017-09-07","close":4.19},{"date":"2017-09-08","close":4.18},{"date":"2017-09-11","close":4.2},{"date":"2017-09-12","close":4.17},{"date":"2017-09-13","close":4.19},{"date":"2017-09-14","close":4.21},{"date":"2017-09-15","close":4.06},{"date":"2017-09-18","close":4.12},{"date":"2017-09-19","close":4.18},{"date":"2017-09-20","close":4.16},{"date":"2017-09-21","close":4.11},{"date":"2017-09-22","close":4.06},{"date":"2017-09-25","close":4.19},{"date":"2017-09-26","close":4.11},{"date":"2017-09-27","close":4.19},{"date":"2017-09-28","close":4.2},{"date":"2017-09-29","close":4.35},{"date":"2017-10-02","close":4.2},{"date":"2017-10-03","close":4.15},{"date":"2017-10-04","close":4.18},{"date":"2017-10-05","close":4.18},{"date":"2017-10-06","close":4.33},{"date":"2017-10-09","close":4.43},{"date":"2017-10-10","close":4.44},{"date":"2017-10-11","close":4.28},{"date":"2017-10-12","close":4.2},{"date":"2017-10-13","close":4.31},{"date":"2017-10-16","close":4.25},{"date":"2017-10-17","close":4.26},{"date":"2017-10-18","close":4.37},{"date":"2017-10-19","close":4.3},{"date":"2017-10-20","close":4.31},{"date":"2017-10-23","close":4.35},{"date":"2017-10-24","close":4.25},{"date":"2017-10-25","close":4.36},{"date":"2017-10-26","close":4.34},{"date":"2017-10-27","close":4.31},{"date":"2017-10-30","close":4.45},{"date":"2017-10-31","close":4.48},{"date":"2017-11-01","close":4.46},{"date":"2017-11-02","close":4.45},{"date":"2017-11-03","close":4.79},{"date":"2017-11-06","close":4.9},{"date":"2017-11-07","close":4.86},{"date":"2017-11-08","close":4.86},{"date":"2017-11-09","close":4.9},{"date":"2017-11-10","close":4.87},{"date":"2017-11-13","close":4.83},{"date":"2017-11-14","close":4.63},{"date":"2017-11-15","close":4.77},{"date":"2017-11-16","close":4.77},{"date":"2017-11-17","close":4.86},{"date":"2017-11-20","close":4.86},{"date":"2017-11-21","close":4.82},{"date":"2017-11-22","close":4.79},{"date":"2017-11-24","close":4.8},{"date":"2017-11-27","close":4.72},{"date":"2017-11-28","close":4.77},{"date":"2017-11-29","close":4.76},{"date":"2017-11-30","close":4.77},{"date":"2017-12-01","close":4.84},{"date":"2017-12-04","close":4.83},{"date":"2017-12-05","close":5.05},{"date":"2017-12-06","close":5.07},{"date":"2017-12-07","close":5.06},{"date":"2017-12-08","close":5.0},{"date":"2017-12-11","close":5.03},{"date":"2017-12-12","close":4.99},{"date":"2017-12-13","close":4.99},{"date":"2017-12-14","close":4.82},{"date":"2017-12-15","close":4.96},{"date":"2017-12-18","close":4.92},{"date":"2017-12-19","close":4.85},{"date":"2017-12-20","close":4.87},{"date":"2017-12-21","close":4.93},{"date":"2017-12-22","close":4.89},{"date":"2017-12-26","close":4.82},{"date":"2017-12-27","close":4.8},{"date":"2017-12-28","close":4.94},{"date":"2017-12-29","close":4.88},{"date":"2018-01-02","close":4.98},{"date":"2018-01-03","close":4.99},{"date":"2018-01-04","close":5.06},{"date":"2018-01-05","close":5.09},{"date":"2018-01-08","close":5.07},{"date":"2018-01-09","close":5.11},{"date":"2018-01-10","close":5.0},{"date":"2018-01-11","close":5.05},{"date":"2018-01-12","close":5.05},{"date":"2018-01-16","close":4.95},{"date":"2018-01-17","close":5.03},{"date":"2018-01-18","close":5.0},{"date":"2018-01-19","close":5.03},{"date":"2018-01-22","close":5.12},{"date":"2018-01-23","close":5.4},{"date":"2018-01-24","close":5.35},{"date":"2018-01-25","close":5.38},{"date":"2018-01-26","close":5.39},{"date":"2018-01-29","close":5.33},{"date":"2018-01-30","close":5.21},{"date":"2018-01-31","close":5.05},{"date":"2018-02-01","close":4.96},{"date":"2018-02-02","close":4.8},{"date":"2018-02-05","close":4.5},{"date":"2018-02-06","close":4.6},{"date":"2018-02-07","close":4.97},{"date":"2018-02-08","close":4.73},{"date":"2018-02-09","close":4.61},{"date":"2018-02-12","close":4.56},{"date":"2018-02-13","close":4.58},{"date":"2018-02-14","close":4.64},{"date":"2018-02-15","close":4.6},{"date":"2018-02-16","close":4.4},{"date":"2018-02-20","close":4.52},{"date":"2018-02-21","close":4.44},{"date":"2018-02-22","close":4.36},{"date":"2018-02-23","close":4.54},{"date":"2018-02-26","close":4.52},{"date":"2018-02-27","close":4.52},{"date":"2018-02-28","close":4.6},{"date":"2018-03-01","close":4.57},{"date":"2018-03-02","close":4.57},{"date":"2018-03-05","close":4.75},{"date":"2018-03-06","close":4.68},{"date":"2018-03-07","close":4.7},{"date":"2018-03-08","close":4.61},{"date":"2018-03-09","close":4.59},{"date":"2018-03-12","close":4.53},{"date":"2018-03-13","close":4.54},{"date":"2018-03-14","close":4.47},{"date":"2018-03-15","close":4.48},{"date":"2018-03-16","close":4.48},{"date":"2018-03-19","close":4.27},{"date":"2018-03-20","close":4.25},{"date":"2018-03-21","close":4.29},{"date":"2018-03-22","close":4.24},{"date":"2018-03-23","close":4.26},{"date":"2018-03-26","close":4.25},{"date":"2018-03-27","close":4.24},{"date":"2018-03-28","close":4.25},{"date":"2018-03-29","close":4.27},{"date":"2018-04-02","close":4.18},{"date":"2018-04-03","close":4.14},{"date":"2018-04-04","close":4.15},{"date":"2018-04-05","close":4.14},{"date":"2018-04-06","close":4.18},{"date":"2018-04-09","close":4.03},{"date":"2018-04-10","close":4.14},{"date":"2018-04-11","close":4.1},{"date":"2018-04-12","close":4.29},{"date":"2018-04-13","close":4.41},{"date":"2018-04-16","close":4.47},{"date":"2018-04-17","close":4.34},{"date":"2018-04-18","close":4.38},{"date":"2018-04-19","close":4.44},{"date":"2018-04-20","close":4.54},{"date":"2018-04-23","close":4.45},{"date":"2018-04-24","close":4.51},{"date":"2018-04-25","close":4.45},{"date":"2018-04-26","close":4.41},{"date":"2018-04-27","close":4.45},{"date":"2018-04-30","close":4.5},{"date":"2018-05-01","close":4.49},{"date":"2018-05-02","close":4.47},{"date":"2018-05-03","close":4.45},{"date":"2018-05-04","close":4.55},{"date":"2018-05-07","close":4.61},{"date":"2018-05-08","close":4.71},{"date":"2018-05-09","close":4.75},{"date":"2018-05-10","close":5.0},{"date":"2018-05-11","close":4.97},{"date":"2018-05-14","close":5.0},{"date":"2018-05-15","close":4.99},{"date":"2018-05-16","close":5.0},{"date":"2018-05-17","close":4.96},{"date":"2018-05-18","close":4.99},{"date":"2018-05-21","close":4.99},{"date":"2018-05-22","close":4.95},{"date":"2018-05-23","close":4.86},{"date":"2018-05-24","close":4.85},{"date":"2018-05-25","close":4.91},{"date":"2018-05-29","close":4.97},{"date":"2018-05-30","close":5.02},{"date":"2018-05-31","close":5.02},{"date":"2018-06-01","close":5.05},{"date":"2018-06-04","close":5.1},{"date":"2018-06-05","close":5.09},{"date":"2018-06-06","close":5.05},{"date":"2018-06-07","close":5.06},{"date":"2018-06-08","close":5.05},{"date":"2018-06-11","close":5.13},{"date":"2018-06-12","close":5.13},{"date":"2018-06-13","close":5.14},{"date":"2018-06-14","close":5.12},{"date":"2018-06-15","close":5.08},{"date":"2018-06-18","close":5.2},{"date":"2018-06-19","close":5.24},{"date":"2018-06-20","close":5.27},{"date":"2018-06-21","close":5.17},{"date":"2018-06-22","close":5.19},{"date":"2018-06-25","close":5.05},{"date":"2018-06-26","close":4.88},{"date":"2018-06-27","close":4.87},{"date":"2018-06-28","close":4.87},{"date":"2018-06-29","close":4.9},{"date":"2018-07-02","close":4.83},{"date":"2018-07-03","close":4.84},{"date":"2018-07-05","close":4.89},{"date":"2018-07-06","close":4.88},{"date":"2018-07-09","close":5.03},{"date":"2018-07-10","close":4.97},{"date":"2018-07-11","close":4.99},{"date":"2018-07-12","close":5.1},{"date":"2018-07-13","close":5.04},{"date":"2018-07-16","close":5.22},{"date":"2018-07-17","close":5.19},{"date":"2018-07-18","close":5.15},{"date":"2018-07-19","close":5.12},{"date":"2018-07-20","close":5.08},{"date":"2018-07-23","close":5.01},{"date":"2018-07-24","close":4.92},{"date":"2018-07-25","close":4.91},{"date":"2018-07-26","close":4.84},{"date":"2018-07-27","close":5.22},{"date":"2018-07-30","close":5.17},{"date":"2018-07-31","close":5.08},{"date":"2018-08-01","close":5.18},{"date":"2018-08-02","close":5.14},{"date":"2018-08-03","close":4.79},{"date":"2018-08-06","close":4.79},{"date":"2018-08-07","close":4.73},{"date":"2018-08-08","close":4.81},{"date":"2018-08-09","close":4.84},{"date":"2018-08-10","close":5.05},{"date":"2018-08-13","close":5.04},{"date":"2018-08-14","close":4.9},{"date":"2018-08-15","close":4.76},{"date":"2018-08-16","close":4.8},{"date":"2018-08-17","close":4.79},{"date":"2018-08-20","close":4.82},{"date":"2018-08-21","close":4.81},{"date":"2018-08-22","close":4.91},{"date":"2018-08-23","close":4.87},{"date":"2018-08-24","close":4.79},{"date":"2018-08-27","close":4.82},{"date":"2018-08-28","close":4.88},{"date":"2018-08-29","close":4.82},{"date":"2018-08-30","close":4.87},{"date":"2018-08-31","close":4.84},{"date":"2018-09-04","close":4.66},{"date":"2018-09-05","close":4.75},{"date":"2018-09-06","close":4.85},{"date":"2018-09-07","close":4.84},{"date":"2018-09-10","close":4.84},{"date":"2018-09-11","close":4.82},{"date":"2018-09-12","close":4.83},{"date":"2018-09-13","close":4.84},{"date":"2018-09-14","close":4.83},{"date":"2018-09-17","close":4.78},{"date":"2018-09-18","close":4.87},{"date":"2018-09-19","close":4.83},{"date":"2018-09-20","close":4.76},{"date":"2018-09-21","close":4.45},{"date":"2018-09-24","close":4.38},{"date":"2018-09-25","close":4.4},{"date":"2018-09-26","close":4.29},{"date":"2018-09-27","close":4.55},{"date":"2018-09-28","close":4.57},{"date":"2018-10-01","close":4.65},{"date":"2018-10-02","close":4.75},{"date":"2018-10-03","close":4.65},{"date":"2018-10-04","close":4.61},{"date":"2018-10-05","close":4.54},{"date":"2018-10-08","close":4.29},{"date":"2018-10-09","close":4.19},{"date":"2018-10-10","close":4.18},{"date":"2018-10-11","close":3.98},{"date":"2018-10-12","close":3.97},{"date":"2018-10-15","close":3.82},{"date":"2018-10-16","close":3.805},{"date":"2018-10-17","close":3.67},{"date":"2018-10-18","close":3.58},{"date":"2018-10-19","close":3.65},{"date":"2018-10-22","close":3.6},{"date":"2018-10-23","close":3.64},{"date":"2018-10-24","close":3.69},{"date":"2018-10-25","close":3.9},{"date":"2018-10-26","close":3.86},{"date":"2018-10-29","close":4.01},{"date":"2018-10-30","close":3.91},{"date":"2018-10-31","close":3.58},{"date":"2018-11-01","close":3.8},{"date":"2018-11-02","close":3.95},{"date":"2018-11-05","close":3.94},{"date":"2018-11-06","close":3.96},{"date":"2018-11-07","close":4.0},{"date":"2018-11-08","close":4.01},{"date":"2018-11-09","close":4.02},{"date":"2018-11-12","close":3.99},{"date":"2018-11-13","close":3.83},{"date":"2018-11-14","close":3.58},{"date":"2018-11-15","close":3.5},{"date":"2018-11-16","close":3.47},{"date":"2018-11-19","close":3.45},{"date":"2018-11-20","close":3.17},{"date":"2018-11-21","close":3.25},{"date":"2018-11-23","close":3.2},{"date":"2018-11-26","close":3.2},{"date":"2018-11-27","close":3.27},{"date":"2018-11-28","close":3.38},{"date":"2018-11-29","close":3.34},{"date":"2018-11-30","close":3.36},{"date":"2018-12-03","close":3.15},{"date":"2018-12-04","close":2.7},{"date":"2018-12-06","close":2.76},{"date":"2018-12-07","close":2.86},{"date":"2018-12-10","close":2.73},{"date":"2018-12-11","close":2.68},{"date":"2018-12-12","close":2.61},{"date":"2018-12-13","close":2.6},{"date":"2018-12-14","close":2.5},{"date":"2018-12-17","close":2.55},{"date":"2018-12-18","close":2.31},{"date":"2018-12-19","close":2.25},{"date":"2018-12-20","close":1.98},{"date":"2018-12-21","close":1.96},{"date":"2018-12-24","close":1.9},{"date":"2018-12-26","close":1.61},{"date":"2018-12-27","close":1.73},{"date":"2018-12-28","close":2.17},{"date":"2018-12-31","close":2.13},{"date":"2019-01-02","close":2.22},{"date":"2019-01-03","close":2.255},{"date":"2019-01-04","close":2.41},{"date":"2019-01-07","close":2.5},{"date":"2019-01-08","close":2.54},{"date":"2019-01-09","close":2.55},{"date":"2019-01-10","close":2.46},{"date":"2019-01-11","close":2.47},{"date":"2019-01-14","close":2.4},{"date":"2019-01-15","close":2.45},{"date":"2019-01-16","close":2.75},{"date":"2019-01-17","close":2.73},{"date":"2019-01-18","close":2.74},{"date":"2019-01-22","close":2.75},{"date":"2019-01-23","close":2.7},{"date":"2019-01-24","close":2.71},{"date":"2019-01-25","close":2.75},{"date":"2019-01-28","close":2.74},{"date":"2019-01-29","close":2.73},{"date":"2019-01-30","close":2.66},{"date":"2019-01-31","close":2.72},{"date":"2019-02-01","close":2.74},{"date":"2019-02-04","close":2.67},{"date":"2019-02-05","close":2.79},{"date":"2019-02-06","close":3.3},{"date":"2019-02-07","close":3.29},{"date":"2019-02-08","close":3.25},{"date":"2019-02-11","close":3.3},{"date":"2019-02-12","close":3.38},{"date":"2019-02-13","close":3.3},{"date":"2019-02-14","close":3.33},{"date":"2019-02-15","close":3.52},{"date":"2019-02-19","close":3.52},{"date":"2019-02-20","close":3.54},{"date":"2019-02-21","close":3.6},{"date":"2019-02-22","close":3.63},{"date":"2019-02-25","close":3.71},{"date":"2019-02-26","close":3.72},{"date":"2019-02-27","close":3.63},{"date":"2019-02-28","close":3.46},{"date":"2019-03-01","close":3.52},{"date":"2019-03-04","close":3.32},{"date":"2019-03-05","close":3.3},{"date":"2019-03-06","close":3.3},{"date":"2019-03-07","close":3.21},{"date":"2019-03-08","close":3.15},{"date":"2019-03-11","close":3.14},{"date":"2019-03-12","close":2.98},{"date":"2019-03-13","close":3.1},{"date":"2019-03-14","close":3.1},{"date":"2019-03-15","close":3.12},{"date":"2019-03-18","close":3.12},{"date":"2019-03-19","close":3.03},{"date":"2019-03-20","close":3.03},{"date":"2019-03-21","close":2.96},{"date":"2019-03-22","close":2.86},{"date":"2019-03-25","close":2.72},{"date":"2019-03-26","close":2.68},{"date":"2019-03-27","close":2.605},{"date":"2019-03-28","close":2.56},{"date":"2019-03-29","close":2.55},{"date":"2019-04-01","close":2.5},{"date":"2019-04-02","close":2.51},{"date":"2019-04-03","close":2.5},{"date":"2019-04-04","close":2.5},{"date":"2019-04-05","close":2.81},{"date":"2019-04-08","close":2.92},{"date":"2019-04-09","close":2.87},{"date":"2019-04-10","close":2.93},{"date":"2019-04-11","close":2.97},{"date":"2019-04-12","close":2.95},{"date":"2019-04-15","close":2.97},{"date":"2019-04-16","close":2.94},{"date":"2019-04-17","close":3.13},{"date":"2019-04-18","close":3.24},{"date":"2019-04-22","close":3.21},{"date":"2019-04-23","close":3.18},{"date":"2019-04-24","close":3.16},{"date":"2019-04-25","close":3.62},{"date":"2019-04-26","close":3.75},{"date":"2019-04-29","close":4.01},{"date":"2019-04-30","close":4.09},{"date":"2019-05-01","close":4.2},{"date":"2019-05-02","close":4.35},{"date":"2019-05-03","close":4.45},{"date":"2019-05-06","close":4.6},{"date":"2019-05-07","close":4.59},{"date":"2019-05-08","close":4.7},{"date":"2019-05-09","close":4.7},{"date":"2019-05-10","close":4.65},{"date":"2019-05-13","close":4.7},{"date":"2019-05-14","close":4.93},{"date":"2019-05-15","close":4.92},{"date":"2019-05-16","close":5.04},{"date":"2019-05-17","close":4.94},{"date":"2019-05-20","close":4.97},{"date":"2019-05-21","close":4.96},{"date":"2019-05-22","close":5.0},{"date":"2019-05-23","close":4.76},{"date":"2019-05-24","close":4.79},{"date":"2019-05-28","close":4.78},{"date":"2019-05-29","close":4.93},{"date":"2019-05-30","close":4.92},{"date":"2019-05-31","close":4.9},{"date":"2019-06-03","close":5.1},{"date":"2019-06-04","close":5.15},{"date":"2019-06-05","close":5.05},{"date":"2019-06-06","close":4.96},{"date":"2019-06-07","close":4.93},{"date":"2019-06-10","close":5.0},{"date":"2019-06-11","close":5.15},{"date":"2019-06-12","close":5.35},{"date":"2019-06-13","close":6.25},{"date":"2019-06-14","close":5.99},{"date":"2019-06-17","close":6.12},{"date":"2019-06-18","close":6.02},{"date":"2019-06-19","close":6.08},{"date":"2019-06-20","close":6.08},{"date":"2019-06-21","close":6.4},{"date":"2019-06-24","close":6.37},{"date":"2019-06-25","close":6.28},{"date":"2019-06-26","close":6.47},{"date":"2019-06-27","close":6.58},{"date":"2019-06-28","close":7.13},{"date":"2019-07-01","close":7.0},{"date":"2019-07-02","close":6.85},{"date":"2019-07-03","close":6.95},{"date":"2019-07-05","close":6.94},{"date":"2019-07-08","close":6.54},{"date":"2019-07-09","close":6.6},{"date":"2019-07-10","close":6.57},{"date":"2019-07-11","close":6.37},{"date":"2019-07-12","close":6.46},{"date":"2019-07-15","close":6.58},{"date":"2019-07-16","close":6.64},{"date":"2019-07-17","close":6.54},{"date":"2019-07-18","close":6.4},{"date":"2019-07-19","close":6.39},{"date":"2019-07-22","close":6.83},{"date":"2019-07-23","close":6.98},{"date":"2019-07-24","close":6.948},{"date":"2019-07-25","close":6.76},{"date":"2019-07-26","close":6.81},{"date":"2019-07-29","close":6.4},{"date":"2019-07-30","close":6.43},{"date":"2019-07-31","close":6.6},{"date":"2019-08-01","close":6.18},{"date":"2019-08-02","close":6.27},{"date":"2019-08-05","close":6.2},{"date":"2019-08-06","close":6.47},{"date":"2019-08-07","close":6.415},{"date":"2019-08-08","close":6.44},{"date":"2019-08-09","close":6.58},{"date":"2019-08-12","close":6.66},{"date":"2019-08-13","close":6.75},{"date":"2019-08-14","close":6.37},{"date":"2019-08-15","close":6.22},{"date":"2019-08-16","close":6.4},{"date":"2019-08-19","close":6.37},{"date":"2019-08-20","close":6.35},{"date":"2019-08-21","close":6.46},{"date":"2019-08-22","close":6.62},{"date":"2019-08-23","close":6.34},{"date":"2019-08-26","close":6.23},{"date":"2019-08-27","close":6.03},{"date":"2019-08-28","close":6.14},{"date":"2019-08-29","close":6.2},{"date":"2019-08-30","close":6.04},{"date":"2019-09-03","close":6.0},{"date":"2019-09-04","close":6.11},{"date":"2019-09-05","close":5.9},{"date":"2019-09-06","close":5.87},{"date":"2019-09-09","close":5.95},{"date":"2019-09-10","close":5.97},{"date":"2019-09-11","close":6.01},{"date":"2019-09-12","close":5.96},{"date":"2019-09-13","close":5.97},{"date":"2019-09-16","close":5.91},{"date":"2019-09-17","close":6.14},{"date":"2019-09-18","close":6.12},{"date":"2019-09-19","close":6.2},{"date":"2019-09-20","close":6.27},{"date":"2019-09-23","close":6.21},{"date":"2019-09-24","close":6.05},{"date":"2019-09-25","close":6.12},{"date":"2019-09-26","close":6.05},{"date":"2019-09-27","close":5.95},{"date":"2019-09-30","close":5.92},{"date":"2019-10-01","close":5.77},{"date":"2019-10-02","close":5.65},{"date":"2019-10-03","close":5.82},{"date":"2019-10-04","close":5.91},{"date":"2019-10-07","close":5.88},{"date":"2019-10-08","close":6.02},{"date":"2019-10-09","close":5.88},{"date":"2019-10-10","close":5.77},{"date":"2019-10-11","close":6.02},{"date":"2019-10-14","close":6.0},{"date":"2019-10-15","close":6.05},{"date":"2019-10-16","close":6.13},{"date":"2019-10-17","close":6.05},{"date":"2019-10-18","close":6.06},{"date":"2019-10-21","close":5.96},{"date":"2019-10-22","close":5.73},{"date":"2019-10-23","close":5.85},{"date":"2019-10-24","close":5.88},{"date":"2019-10-25","close":6.09},{"date":"2019-10-28","close":6.05},{"date":"2019-10-29","close":6.0},{"date":"2019-10-30","close":5.92},{"date":"2019-10-31","close":5.83},{"date":"2019-11-01","close":6.7},{"date":"2019-11-04","close":6.72},{"date":"2019-11-05","close":6.6},{"date":"2019-11-06","close":6.68},{"date":"2019-11-07","close":6.52},{"date":"2019-11-08","close":6.62},{"date":"2019-11-11","close":6.55},{"date":"2019-11-12","close":6.76},{"date":"2019-11-13","close":7.45},{"date":"2019-11-14","close":7.36},{"date":"2019-11-15","close":7.38},{"date":"2019-11-18","close":7.19},{"date":"2019-11-19","close":7.33},{"date":"2019-11-20","close":7.13},{"date":"2019-11-21","close":7.2},{"date":"2019-11-22","close":6.99},{"date":"2019-11-25","close":7.1},{"date":"2019-11-26","close":7.0},{"date":"2019-11-27","close":6.93},{"date":"2019-11-29","close":6.81},{"date":"2019-12-02","close":7.01},{"date":"2019-12-03","close":7.28},{"date":"2019-12-04","close":7.66},{"date":"2019-12-05","close":7.95},{"date":"2019-12-06","close":7.93},{"date":"2019-12-09","close":7.94},{"date":"2019-12-10","close":7.89},{"date":"2019-12-11","close":7.95},{"date":"2019-12-12","close":7.99},{"date":"2019-12-13","close":8.08},{"date":"2019-12-16","close":8.13},{"date":"2019-12-17","close":8.39},{"date":"2019-12-18","close":8.29},{"date":"2019-12-19","close":8.26},{"date":"2019-12-20","close":8.31},{"date":"2019-12-23","close":8.29},{"date":"2019-12-24","close":8.28},{"date":"2019-12-26","close":7.79},{"date":"2019-12-27","close":7.74},{"date":"2019-12-30","close":7.79},{"date":"2019-12-31","close":7.76},{"date":"2020-01-02","close":7.7},{"date":"2020-01-03","close":7.53},{"date":"2020-01-06","close":7.61},{"date":"2020-01-07","close":7.67},{"date":"2020-01-08","close":7.99},{"date":"2020-01-09","close":8.05},{"date":"2020-01-10","close":8.72},{"date":"2020-01-13","close":9.44},{"date":"2020-01-14","close":9.58},{"date":"2020-01-15","close":9.74},{"date":"2020-01-16","close":9.93},{"date":"2020-01-17","close":9.98},{"date":"2020-01-21","close":9.97},{"date":"2020-01-22","close":10.33},{"date":"2020-01-23","close":10.27},{"date":"2020-01-24","close":10.1},{"date":"2020-01-27","close":9.87},{"date":"2020-01-28","close":8.71},{"date":"2020-01-29","close":8.63},{"date":"2020-01-30","close":8.34},{"date":"2020-01-31","close":8.27},{"date":"2020-02-03","close":8.85},{"date":"2020-02-04","close":9.3},{"date":"2020-02-05","close":9.33},{"date":"2020-02-06","close":9.38},{"date":"2020-02-07","close":9.36},{"date":"2020-02-10","close":9.25},{"date":"2020-02-11","close":9.37},{"date":"2020-02-12","close":10.01},{"date":"2020-02-13","close":9.6},{"date":"2020-02-14","close":9.7},{"date":"2020-02-18","close":9.13},{"date":"2020-02-19","close":10.06},{"date":"2020-02-20","close":10.62},{"date":"2020-02-21","close":9.81},{"date":"2020-02-24","close":8.75},{"date":"2020-02-25","close":8.24},{"date":"2020-02-26","close":8.02},{"date":"2020-02-27","close":7.92},{"date":"2020-02-28","close":7.95},{"date":"2020-03-02","close":8.16},{"date":"2020-03-03","close":8.5},{"date":"2020-03-04","close":8.54},{"date":"2020-03-05","close":7.84},{"date":"2020-03-06","close":7.93},{"date":"2020-03-09","close":7.13},{"date":"2020-03-10","close":7.28},{"date":"2020-03-11","close":6.5},{"date":"2020-03-12","close":6.0},{"date":"2020-03-13","close":6.17},{"date":"2020-03-16","close":4.94},{"date":"2020-03-17","close":5.42},{"date":"2020-03-18","close":5.01},{"date":"2020-03-19","close":5.13},{"date":"2020-03-20","close":5.21},{"date":"2020-03-23","close":5.15},{"date":"2020-03-24","close":5.45},{"date":"2020-03-25","close":5.59},{"date":"2020-03-26","close":5.84},{"date":"2020-03-27","close":5.96},{"date":"2020-03-30","close":6.25},{"date":"2020-03-31","close":6.14},{"date":"2020-04-01","close":5.93},{"date":"2020-04-02","close":6.29},{"date":"2020-04-03","close":6.16},{"date":"2020-04-06","close":6.3},{"date":"2020-04-07","close":5.8},{"date":"2020-04-08","close":6.17},{"date":"2020-04-09","close":6.45},{"date":"2020-04-13","close":6.3},{"date":"2020-04-14","close":6.31},{"date":"2020-04-15","close":6.16},{"date":"2020-04-16","close":6.16},{"date":"2020-04-17","close":6.5},{"date":"2020-04-20","close":6.12},{"date":"2020-04-21","close":5.28},{"date":"2020-04-22","close":5.9},{"date":"2020-04-23","close":5.89},{"date":"2020-04-24","close":5.58},{"date":"2020-04-27","close":5.6},{"date":"2020-04-28","close":5.59},{"date":"2020-04-29","close":5.74},{"date":"2020-04-30","close":5.6},{"date":"2020-05-01","close":6.07},{"date":"2020-05-04","close":6.92},{"date":"2020-05-05","close":6.76},{"date":"2020-05-06","close":6.36},{"date":"2020-05-07","close":5.87},{"date":"2020-05-08","close":6.69},{"date":"2020-05-11","close":6.59},{"date":"2020-05-12","close":6.56},{"date":"2020-05-13","close":5.97},{"date":"2020-05-14","close":5.92},{"date":"2020-05-15","close":5.89},{"date":"2020-05-18","close":6.28},{"date":"2020-05-19","close":6.46},{"date":"2020-05-20","close":6.21},{"date":"2020-05-21","close":5.96},{"date":"2020-05-22","close":5.86},{"date":"2020-05-26","close":6.31},{"date":"2020-05-27","close":6.75},{"date":"2020-05-28","close":6.38},{"date":"2020-05-29","close":6.2},{"date":"2020-06-01","close":6.3},{"date":"2020-06-02","close":6.37},{"date":"2020-06-03","close":6.45},{"date":"2020-06-04","close":6.6},{"date":"2020-06-05","close":6.99},{"date":"2020-06-08","close":7.95},{"date":"2020-06-09","close":7.69},{"date":"2020-06-10","close":7.46},{"date":"2020-06-11","close":6.71},{"date":"2020-06-12","close":6.81},{"date":"2020-06-15","close":7.27},{"date":"2020-06-16","close":7.36},{"date":"2020-06-17","close":7.07},{"date":"2020-06-18","close":6.79},{"date":"2020-06-19","close":6.67},{"date":"2020-06-22","close":7.02},{"date":"2020-06-23","close":6.89},{"date":"2020-06-24","close":7.41},{"date":"2020-06-25","close":7.11},{"date":"2020-06-26","close":6.48},{"date":"2020-06-29","close":6.55},{"date":"2020-06-30","close":6.58},{"date":"2020-07-01","close":6.42},{"date":"2020-07-02","close":6.34},{"date":"2020-07-06","close":6.59},{"date":"2020-07-07","close":6.25},{"date":"2020-07-08","close":6.09},{"date":"2020-07-09","close":6.04},{"date":"2020-07-10","close":6.04},{"date":"2020-07-13","close":5.93},{"date":"2020-07-14","close":5.95},{"date":"2020-07-15","close":6.21},{"date":"2020-07-16","close":6.27},{"date":"2020-07-17","close":6.51},{"date":"2020-07-20","close":6.32},{"date":"2020-07-21","close":6.52},{"date":"2020-07-22","close":6.53},{"date":"2020-07-23","close":6.33},{"date":"2020-07-24","close":6.21},{"date":"2020-07-27","close":6.15},{"date":"2020-07-28","close":6.12},{"date":"2020-07-29","close":6.29},{"date":"2020-07-30","close":6.62},{"date":"2020-07-31","close":6.35},{"date":"2020-08-03","close":6.34},{"date":"2020-08-04","close":6.05},{"date":"2020-08-05","close":6.16},{"date":"2020-08-06","close":6.33},{"date":"2020-08-07","close":6.47},{"date":"2020-08-10","close":7.12},{"date":"2020-08-11","close":7.37},{"date":"2020-08-12","close":7.49},{"date":"2020-08-13","close":7.26},{"date":"2020-08-14","close":7.82},{"date":"2020-08-17","close":8.85},{"date":"2020-08-18","close":8.5},{"date":"2020-08-19","close":8.5},{"date":"2020-08-20","close":8.62},{"date":"2020-08-21","close":8.43},{"date":"2020-08-24","close":8.39},{"date":"2020-08-25","close":8.57},{"date":"2020-08-26","close":8.53},{"date":"2020-08-27","close":8.6},{"date":"2020-08-28","close":8.92},{"date":"2020-08-31","close":8.5},{"date":"2020-09-01","close":8.54},{"date":"2020-09-02","close":8.65},{"date":"2020-09-03","close":8.65},{"date":"2020-09-04","close":8.23},{"date":"2020-09-08","close":8.47},{"date":"2020-09-09","close":8.94},{"date":"2020-09-10","close":9.08},{"date":"2020-09-11","close":9.14},{"date":"2020-09-14","close":9.88},{"date":"2020-09-15","close":9.86},{"date":"2020-09-16","close":11.04},{"date":"2020-09-17","close":10.99},{"date":"2020-09-18","close":10.76},{"date":"2020-09-21","close":10.34},{"date":"2020-09-22","close":10.41},{"date":"2020-09-23","close":9.53},{"date":"2020-09-24","close":9.75},{"date":"2020-09-25","close":10.4},{"date":"2020-09-28","close":10.73},{"date":"2020-09-29","close":10.99},{"date":"2020-09-30","close":10.95},{"date":"2020-10-01","close":11.57},{"date":"2020-10-02","close":11.03},{"date":"2020-10-05","close":11.41},{"date":"2020-10-06","close":10.84},{"date":"2020-10-07","close":11.17},{"date":"2020-10-08","close":11.05},{"date":"2020-10-09","close":11.21},{"date":"2020-10-12","close":10.53},{"date":"2020-10-13","close":10.54},{"date":"2020-10-14","close":11.02},{"date":"2020-10-15","close":12.34},{"date":"2020-10-16","close":11.9},{"date":"2020-10-19","close":11.75},{"date":"2020-10-20","close":12.17},{"date":"2020-10-21","close":11.72},{"date":"2020-10-22","close":12.45},{"date":"2020-10-23","close":12.64},{"date":"2020-10-26","close":11.98},{"date":"2020-10-27","close":11.75},{"date":"2020-10-28","close":10.58},{"date":"2020-10-29","close":11.27},{"date":"2020-10-30","close":11.3},{"date":"2020-11-02","close":11.31},{"date":"2020-11-03","close":11.47},{"date":"2020-11-04","close":11.24},{"date":"2020-11-05","close":10.97},{"date":"2020-11-06","close":11.2},{"date":"2020-11-09","close":11.26},{"date":"2020-11-10","close":11.74},{"date":"2020-11-11","close":11.7},{"date":"2020-11-12","close":11.45},{"date":"2020-11-13","close":11.16},{"date":"2020-11-16","close":11.39},{"date":"2020-11-17","close":11.4},{"date":"2020-11-18","close":11.7},{"date":"2020-11-19","close":11.79},{"date":"2020-11-20","close":11.67},{"date":"2020-11-23","close":12.0},{"date":"2020-11-24","close":13.15},{"date":"2020-11-25","close":14.86},{"date":"2020-11-27","close":14.92},{"date":"2020-11-30","close":14.12},{"date":"2020-12-01","close":14.5},{"date":"2020-12-02","close":14.39},{"date":"2020-12-03","close":14.44},{"date":"2020-12-04","close":14.43},{"date":"2020-12-07","close":14.23},{"date":"2020-12-08","close":16.08},{"date":"2020-12-09","close":15.17},{"date":"2020-12-10","close":14.44},{"date":"2020-12-11","close":14.74},{"date":"2020-12-14","close":15.83},{"date":"2020-12-15","close":16.05},{"date":"2020-12-16","close":16.26},{"date":"2020-12-17","close":17.28},{"date":"2020-12-18","close":16.03},{"date":"2020-12-21","close":16.16},{"date":"2020-12-22","close":17.65},{"date":"2020-12-23","close":17.07},{"date":"2020-12-24","close":17.71},{"date":"2020-12-28","close":16.5},{"date":"2020-12-29","close":16.45},{"date":"2020-12-30","close":16.6},{"date":"2020-12-31","close":16.69},{"date":"2021-01-04","close":15.79},{"date":"2021-01-05","close":16.39},{"date":"2021-01-06","close":17.62},{"date":"2021-01-07","close":18.51},{"date":"2021-01-08","close":17.92},{"date":"2021-01-11","close":17.63},{"date":"2021-01-12","close":18.34},{"date":"2021-01-13","close":18.55},{"date":"2021-01-14","close":19.97},{"date":"2021-01-15","close":20.3},{"date":"2021-01-19","close":18.75},{"date":"2021-01-20","close":18.99},{"date":"2021-01-21","close":18.78},{"date":"2021-01-22","close":18.88},{"date":"2021-01-25","close":18.17},{"date":"2021-01-26","close":19.94},{"date":"2021-01-27","close":20.77},{"date":"2021-01-28","close":20.91},{"date":"2021-01-29","close":20.06},{"date":"2021-02-01","close":21.03},{"date":"2021-02-02","close":21.02},{"date":"2021-02-03","close":20.7},{"date":"2021-02-04","close":22.49},{"date":"2021-02-05","close":23.62},{"date":"2021-02-08","close":25.7},{"date":"2021-02-09","close":25.28},{"date":"2021-02-10","close":26.0},{"date":"2021-02-11","close":24.65},{"date":"2021-02-12","close":24.74},{"date":"2021-02-16","close":24.38},{"date":"2021-02-17","close":24.04},{"date":"2021-02-18","close":24.31},{"date":"2021-02-19","close":23.77},{"date":"2021-02-22","close":22.84},{"date":"2021-02-23","close":23.8},{"date":"2021-02-24","close":24.13},{"date":"2021-02-25","close":22.45},{"date":"2021-02-26","close":22.25},{"date":"2021-03-01","close":24.22},{"date":"2021-03-02","close":23.62},{"date":"2021-03-03","close":23.05},{"date":"2021-03-04","close":21.85},{"date":"2021-03-05","close":21.53},{"date":"2021-03-08","close":21.71},{"date":"2021-03-09","close":21.54},{"date":"2021-03-10","close":22.1},{"date":"2021-03-11","close":22.8},{"date":"2021-03-12","close":22.3},{"date":"2021-03-15","close":21.38},{"date":"2021-03-16","close":20.91},{"date":"2021-03-17","close":20.72},{"date":"2021-03-18","close":19.75},{"date":"2021-03-19","close":20.11},{"date":"2021-03-22","close":20.08},{"date":"2021-03-23","close":19.84},{"date":"2021-03-24","close":18.82},{"date":"2021-03-25","close":19.03},{"date":"2021-03-26","close":19.61},{"date":"2021-03-29","close":18.42},{"date":"2021-03-30","close":19.49},{"date":"2021-03-31","close":20.34},{"date":"2021-04-01","close":20.79},{"date":"2021-04-05","close":20.14},{"date":"2021-04-06","close":19.75},{"date":"2021-04-07","close":19.54},{"date":"2021-04-08","close":19.63},{"date":"2021-04-09","close":18.78},{"date":"2021-04-12","close":18.3},{"date":"2021-04-13","close":18.71},{"date":"2021-04-14","close":18.99},{"date":"2021-04-15","close":18.0},{"date":"2021-04-16","close":18.37},{"date":"2021-04-19","close":17.72},{"date":"2021-04-20","close":16.92},{"date":"2021-04-21","close":17.42},{"date":"2021-04-22","close":18.11},{"date":"2021-04-23","close":18.59},{"date":"2021-04-26","close":19.66},{"date":"2021-04-27","close":19.78},{"date":"2021-04-28","close":20.66},{"date":"2021-04-29","close":20.16},{"date":"2021-04-30","close":18.23},{"date":"2021-05-03","close":17.47},{"date":"2021-05-04","close":17.83},{"date":"2021-05-05","close":19.52},{"date":"2021-05-06","close":18.52},{"date":"2021-05-07","close":19.26},{"date":"2021-05-10","close":17.66},{"date":"2021-05-11","close":18.25},{"date":"2021-05-12","close":17.6},{"date":"2021-05-13","close":17.67},{"date":"2021-05-14","close":18.08},{"date":"2021-05-17","close":18.67},{"date":"2021-05-18","close":18.25},{"date":"2021-05-19","close":17.96},{"date":"2021-05-20","close":18.68},{"date":"2021-05-21","close":20.41},{"date":"2021-05-24","close":19.7},{"date":"2021-05-25","close":19.12},{"date":"2021-05-26","close":19.42},{"date":"2021-05-27","close":20.01},{"date":"2021-05-28","close":20.28},{"date":"2021-06-01","close":20.49},{"date":"2021-06-02","close":20.64},{"date":"2021-06-03","close":20.89},{"date":"2021-06-04","close":21.84},{"date":"2021-06-07","close":22.83},{"date":"2021-06-08","close":22.69},{"date":"2021-06-09","close":22.07},{"date":"2021-06-10","close":21.52},{"date":"2021-06-11","close":21.61},{"date":"2021-06-14","close":22.51},{"date":"2021-06-15","close":23.22},{"date":"2021-06-16","close":24.19},{"date":"2021-06-17","close":23.98},{"date":"2021-06-18","close":23.82},{"date":"2021-06-21","close":24.12},{"date":"2021-06-22","close":24.35},{"date":"2021-06-23","close":24.69},{"date":"2021-06-24","close":25.06},{"date":"2021-06-25","close":24.65},{"date":"2021-06-28","close":23.8},{"date":"2021-06-29","close":24.07},{"date":"2021-06-30","close":29.92},{"date":"2021-07-01","close":34.66},{"date":"2021-07-02","close":34.82},{"date":"2021-07-06","close":34.11},{"date":"2021-07-07","close":35.24},{"date":"2021-07-08","close":34.76},{"date":"2021-07-09","close":35.55},{"date":"2021-07-12","close":36.2},{"date":"2021-07-13","close":34.5},{"date":"2021-07-14","close":34.38},{"date":"2021-07-15","close":34.24},{"date":"2021-07-16","close":33.0},{"date":"2021-07-19","close":30.91},{"date":"2021-07-20","close":34.34},{"date":"2021-07-21","close":36.59},{"date":"2021-07-22","close":37.01},{"date":"2021-07-23","close":36.94},{"date":"2021-07-26","close":38.47},{"date":"2021-07-27","close":37.92},{"date":"2021-07-28","close":39.38},{"date":"2021-07-29","close":38.54},{"date":"2021-07-30","close":37.65},{"date":"2021-08-02","close":36.85},{"date":"2021-08-03","close":37.82},{"date":"2021-08-04","close":36.8},{"date":"2021-08-05","close":37.36},{"date":"2021-08-06","close":36.6},{"date":"2021-08-09","close":36.47},{"date":"2021-08-10","close":37.0},{"date":"2021-08-11","close":36.96},{"date":"2021-08-12","close":36.36},{"date":"2021-08-13","close":35.18},{"date":"2021-08-16","close":34.11},{"date":"2021-08-17","close":36.94},{"date":"2021-08-18","close":38.7},{"date":"2021-08-19","close":40.94},{"date":"2021-08-20","close":39.87},{"date":"2021-08-23","close":41.35},{"date":"2021-08-24","close":42.17},{"date":"2021-08-25","close":43.1},{"date":"2021-08-26","close":43.15},{"date":"2021-08-27","close":44.14},{"date":"2021-08-30","close":43.82},{"date":"2021-08-31","close":43.75},{"date":"2021-09-01","close":44.21},{"date":"2021-09-02","close":46.19},{"date":"2021-09-03","close":44.21},{"date":"2021-09-07","close":42.0},{"date":"2021-09-08","close":41.73},{"date":"2021-09-09","close":41.99},{"date":"2021-09-10","close":42.72},{"date":"2021-09-13","close":44.74},{"date":"2021-09-14","close":44.42},{"date":"2021-09-15","close":45.41},{"date":"2021-09-16","close":44.22},{"date":"2021-09-17","close":44.37},{"date":"2021-09-20","close":41.71},{"date":"2021-09-21","close":43.23},{"date":"2021-09-22","close":44.24},{"date":"2021-09-23","close":44.95},{"date":"2021-09-24","close":45.79},{"date":"2021-09-27","close":46.59},{"date":"2021-09-28","close":44.91},{"date":"2021-09-29","close":44.76},{"date":"2021-09-30","close":46.01},{"date":"2021-10-01","close":47.43},{"date":"2021-10-04","close":46.81},{"date":"2021-10-05","close":48.23},{"date":"2021-10-06","close":47.01},{"date":"2021-10-07","close":48.28},{"date":"2021-10-08","close":47.68},{"date":"2021-10-11","close":48.21},{"date":"2021-10-12","close":49.17},{"date":"2021-10-13","close":49.67},{"date":"2021-10-14","close":49.5},{"date":"2021-10-15","close":49.5},{"date":"2021-10-18","close":49.4},{"date":"2021-10-19","close":47.95},{"date":"2021-10-20","close":47.18},{"date":"2021-10-21","close":43.83},{"date":"2021-10-22","close":44.44},{"date":"2021-10-25","close":46.74},{"date":"2021-10-26","close":46.84},{"date":"2021-10-27","close":46.81},{"date":"2021-10-28","close":46.22},{"date":"2021-10-29","close":54.46},{"date":"2021-11-01","close":53.16},{"date":"2021-11-02","close":52.6},{"date":"2021-11-03","close":51.9},{"date":"2021-11-04","close":52.46},{"date":"2021-11-05","close":55.62},{"date":"2021-11-08","close":58.54},{"date":"2021-11-09","close":58.12},{"date":"2021-11-10","close":55.81},{"date":"2021-11-11","close":56.79},{"date":"2021-11-12","close":59.27},{"date":"2021-11-15","close":60.48},{"date":"2021-11-16","close":61.69},{"date":"2021-11-17","close":61.92},{"date":"2021-11-18","close":63.66},{"date":"2021-11-19","close":62.17},{"date":"2021-11-22","close":62.49},{"date":"2021-11-23","close":61.71},{"date":"2021-11-24","close":61.67},{"date":"2021-11-26","close":57.81},{"date":"2021-11-29","close":58.47},{"date":"2021-11-30","close":57.16},{"date":"2021-12-01","close":53.36},{"date":"2021-12-02","close":53.15},{"date":"2021-12-03","close":51.45},{"date":"2021-12-06","close":51.33},{"date":"2021-12-07","close":54.62},{"date":"2021-12-08","close":57.23},{"date":"2021-12-09","close":55.78},{"date":"2021-12-10","close":55.8},{"date":"2021-12-13","close":52.57},{"date":"2021-12-14","close":52.88},{"date":"2021-12-15","close":54.08},{"date":"2021-12-16","close":48.18},{"date":"2021-12-17","close":47.92},{"date":"2021-12-20","close":47.89},{"date":"2021-12-21","close":51.76},{"date":"2021-12-22","close":52.59},{"date":"2021-12-23","close":50.79},{"date":"2021-12-27","close":53.15},{"date":"2021-12-28","close":50.9},{"date":"2021-12-29","close":49.52},{"date":"2021-12-30","close":48.94},{"date":"2021-12-31","close":49.79},{"date":"2022-01-03","close":50.69},{"date":"2022-01-04","close":47.8},{"date":"2022-01-05","close":44.84},{"date":"2022-01-06","close":45.31},{"date":"2022-01-07","close":43.5},{"date":"2022-01-10","close":43.63},{"date":"2022-01-11","close":43.7},{"date":"2022-01-12","close":43.42},{"date":"2022-01-13","close":40.81},{"date":"2022-01-14","close":38.24},{"date":"2022-01-18","close":36.63},{"date":"2022-01-19","close":34.46},{"date":"2022-01-20","close":33.18},{"date":"2022-01-21","close":31.33},{"date":"2022-01-24","close":31.34},{"date":"2022-01-25","close":30.0},{"date":"2022-01-26","close":28.34},{"date":"2022-01-27","close":26.58},{"date":"2022-01-28","close":27.87},{"date":"2022-01-31","close":29.7},{"date":"2022-02-01","close":29.81},{"date":"2022-02-02","close":29.42},{"date":"2022-02-03","close":27.49},{"date":"2022-02-04","close":27.89},{"date":"2022-02-07","close":27.34},{"date":"2022-02-08","close":27.27},{"date":"2022-02-09","close":28.8},{"date":"2022-02-10","close":27.89},{"date":"2022-02-11","close":27.21},{"date":"2022-02-14","close":26.81},{"date":"2022-02-15","close":28.8},{"date":"2022-02-16","close":27.46},{"date":"2022-02-17","close":25.92},{"date":"2022-02-18","close":28.5},{"date":"2022-02-22","close":27.32},{"date":"2022-02-23","close":26.29},{"date":"2022-02-24","close":29.0},{"date":"2022-02-25","close":29.51},{"date":"2022-02-28","close":29.6},{"date":"2022-03-01","close":29.1},{"date":"2022-03-02","close":31.65},{"date":"2022-03-03","close":30.17},{"date":"2022-03-04","close":28.02},{"date":"2022-03-07","close":28.19},{"date":"2022-03-08","close":29.76},{"date":"2022-03-09","close":31.6},{"date":"2022-03-10","close":31.15},{"date":"2022-03-11","close":31.1},{"date":"2022-03-14","close":26.32},{"date":"2022-03-15","close":28.15},{"date":"2022-03-16","close":30.65},{"date":"2022-03-17","close":30.7},{"date":"2022-03-18","close":30.75},{"date":"2022-03-21","close":30.87},{"date":"2022-03-22","close":33.12},{"date":"2022-03-23","close":34.04},{"date":"2022-03-24","close":36.77},{"date":"2022-03-25","close":36.14},{"date":"2022-03-28","close":36.14},{"date":"2022-03-29","close":35.71},{"date":"2022-03-30","close":33.82},{"date":"2022-03-31","close":34.48},{"date":"2022-04-01","close":34.89},{"date":"2022-04-04","close":34.25},{"date":"2022-04-05","close":31.7},{"date":"2022-04-06","close":30.12},{"date":"2022-04-07","close":29.93},{"date":"2022-04-08","close":28.57},{"date":"2022-04-11","close":27.58},{"date":"2022-04-12","close":26.97},{"date":"2022-04-13","close":27.95},{"date":"2022-04-14","close":26.42},{"date":"2022-04-18","close":26.25},{"date":"2022-04-19","close":26.65},{"date":"2022-04-20","close":26.17},{"date":"2022-04-21","close":24.53},{"date":"2022-04-22","close":22.94},{"date":"2022-04-25","close":23.63},{"date":"2022-04-26","close":23.52},{"date":"2022-04-27","close":23.02},{"date":"2022-04-28","close":22.23},{"date":"2022-04-29","close":21.6},{"date":"2022-05-02","close":22.19},{"date":"2022-05-03","close":22.78},{"date":"2022-05-04","close":23.48},{"date":"2022-05-05","close":21.83},{"date":"2022-05-06","close":20.66},{"date":"2022-05-09","close":17.88},{"date":"2022-05-10","close":16.5},{"date":"2022-05-11","close":14.81},{"date":"2022-05-12","close":14.44},{"date":"2022-05-13","close":17.17},{"date":"2022-05-16","close":17.0},{"date":"2022-05-17","close":17.18},{"date":"2022-05-18","close":16.46},{"date":"2022-05-19","close":16.54},{"date":"2022-05-20","close":16.64},{"date":"2022-05-23","close":16.41},{"date":"2022-05-24","close":15.71},{"date":"2022-05-25","close":16.04},{"date":"2022-05-26","close":17.43},{"date":"2022-05-27","close":18.5},{"date":"2022-05-31","close":17.52},{"date":"2022-06-01","close":16.7},{"date":"2022-06-02","close":18.89},{"date":"2022-06-03","close":17.76},{"date":"2022-06-06","close":21.08},{"date":"2022-06-07","close":20.53},{"date":"2022-06-08","close":20.44},{"date":"2022-06-09","close":19.29},{"date":"2022-06-10","close":17.89},{"date":"2022-06-13","close":15.53},{"date":"2022-06-14","close":15.03},{"date":"2022-06-15","close":15.13},{"date":"2022-06-16","close":14.26},{"date":"2022-06-17","close":14.81},{"date":"2022-06-21","close":14.91},{"date":"2022-06-22","close":14.9},{"date":"2022-06-23","close":14.5},{"date":"2022-06-24","close":14.99},{"date":"2022-06-27","close":15.23},{"date":"2022-06-28","close":14.71},{"date":"2022-06-29","close":8.43},{"date":"2022-06-30","close":9.88},{"date":"2022-07-01","close":10.15},{"date":"2022-07-05","close":10.35},{"date":"2022-07-06","close":10.73},{"date":"2022-07-07","close":10.89},{"date":"2022-07-08","close":10.77},{"date":"2022-07-11","close":10.49},{"date":"2022-07-12","close":10.8},{"date":"2022-07-13","close":10.51},{"date":"2022-07-14","close":9.82},{"date":"2022-07-15","close":9.62},{"date":"2022-07-18","close":9.7},{"date":"2022-07-19","close":10.7},{"date":"2022-07-20","close":10.96},{"date":"2022-07-21","close":10.94},{"date":"2022-07-22","close":10.26},{"date":"2022-07-25","close":10.49},{"date":"2022-07-26","close":10.12},{"date":"2022-07-27","close":11.2},{"date":"2022-07-28","close":12.13},{"date":"2022-07-29","close":13.08},{"date":"2022-08-01","close":13.02},{"date":"2022-08-02","close":14.59},{"date":"2022-08-03","close":14.74},{"date":"2022-08-04","close":14.39},{"date":"2022-08-05","close":14.13},{"date":"2022-08-08","close":13.83},{"date":"2022-08-09","close":13.53},{"date":"2022-08-10","close":13.8},{"date":"2022-08-11","close":13.6},{"date":"2022-08-12","close":14.37},{"date":"2022-08-15","close":14.01},{"date":"2022-08-16","close":14.08},{"date":"2022-08-17","close":13.58},{"date":"2022-08-18","close":13.75},{"date":"2022-08-19","close":12.88},{"date":"2022-08-22","close":12.52},{"date":"2022-08-23","close":12.71},{"date":"2022-08-24","close":13.56},{"date":"2022-08-25","close":13.92},{"date":"2022-08-26","close":13.09},{"date":"2022-08-29","close":13.0},{"date":"2022-08-30","close":12.86},{"date":"2022-08-31","close":13.01},{"date":"2022-09-01","close":12.05},{"date":"2022-09-02","close":12.02},{"date":"2022-09-06","close":12.34},{"date":"2022-09-07","close":12.83},{"date":"2022-09-08","close":12.98},{"date":"2022-09-09","close":13.42},{"date":"2022-09-12","close":13.65},{"date":"2022-09-13","close":13.31},{"date":"2022-09-14","close":13.45},{"date":"2022-09-15","close":13.38},{"date":"2022-09-16","close":12.2},{"date":"2022-09-19","close":12.4},{"date":"2022-09-20","close":12.01},{"date":"2022-09-21","close":11.97},{"date":"2022-09-22","close":10.73},{"date":"2022-09-23","close":10.19},{"date":"2022-09-26","close":10.15},{"date":"2022-09-27","close":10.15},{"date":"2022-09-28","close":10.38},{"date":"2022-09-29","close":9.49},{"date":"2022-09-30","close":9.22},{"date":"2022-10-03","close":10.28},{"date":"2022-10-04","close":10.7},{"date":"2022-10-05","close":10.16},{"date":"2022-10-06","close":9.85},{"date":"2022-10-07","close":9.5},{"date":"2022-10-10","close":9.34},{"date":"2022-10-11","close":9.68},{"date":"2022-10-12","close":9.47},{"date":"2022-10-13","close":9.79},{"date":"2022-10-14","close":9.26},{"date":"2022-10-17","close":9.55},{"date":"2022-10-18","close":9.85},{"date":"2022-10-19","close":9.54},{"date":"2022-10-20","close":9.07},{"date":"2022-10-21","close":9.38},{"date":"2022-10-24","close":8.99},{"date":"2022-10-25","close":10.66},{"date":"2022-10-26","close":10.96},{"date":"2022-10-27","close":11.37},{"date":"2022-10-28","close":12.11},{"date":"2022-10-31","close":12.68},{"date":"2022-11-01","close":12.15},{"date":"2022-11-02","close":11.9},{"date":"2022-11-03","close":12.86},{"date":"2022-11-04","close":12.65},{"date":"2022-11-07","close":12.19},{"date":"2022-11-08","close":12.12},{"date":"2022-11-09","close":11.62},{"date":"2022-11-10","close":13.33},{"date":"2022-11-11","close":13.57},{"date":"2022-11-14","close":13.3},{"date":"2022-11-15","close":13.69},{"date":"2022-11-16","close":12.98},{"date":"2022-11-17","close":12.95},{"date":"2022-11-18","close":12.85},{"date":"2022-11-21","close":12.04},{"date":"2022-11-22","close":12.07},{"date":"2022-11-23","close":13.03},{"date":"2022-11-25","close":13.26},{"date":"2022-11-28","close":11.96},{"date":"2022-11-29","close":11.34},{"date":"2022-11-30","close":12.06},{"date":"2022-12-01","close":12.91},{"date":"2022-12-02","close":12.95},{"date":"2022-12-05","close":12.18},{"date":"2022-12-06","close":11.21},{"date":"2022-12-07","close":11.03},{"date":"2022-12-08","close":12.06},{"date":"2022-12-09","close":11.33},{"date":"2022-12-12","close":11.91},{"date":"2022-12-13","close":11.8},{"date":"2022-12-14","close":12.11},{"date":"2022-12-15","close":11.54},{"date":"2022-12-16","close":11.57},{"date":"2022-12-19","close":11.1},{"date":"2022-12-20","close":10.99},{"date":"2022-12-21","close":11.28},{"date":"2022-12-22","close":11.28},{"date":"2022-12-23","close":11.61},{"date":"2022-12-27","close":10.87},{"date":"2022-12-28","close":10.79},{"date":"2022-12-29","close":11.57},{"date":"2022-12-30","close":11.79},{"date":"2023-01-03","close":10.1},{"date":"2023-01-04","close":10.75},{"date":"2023-01-05","close":10.62},{"date":"2023-01-06","close":11.11},{"date":"2023-01-09","close":11.3},{"date":"2023-01-10","close":11.26},{"date":"2023-01-11","close":11.63},{"date":"2023-01-12","close":11.79},{"date":"2023-01-13","close":11.88},{"date":"2023-01-17","close":11.39},{"date":"2023-01-18","close":10.66},{"date":"2023-01-19","close":10.3},{"date":"2023-01-20","close":10.41},{"date":"2023-01-23","close":10.9},{"date":"2023-01-24","close":10.6},{"date":"2023-01-25","close":10.72},{"date":"2023-01-26","close":10.75},{"date":"2023-01-27","close":9.76},{"date":"2023-01-30","close":9.67},{"date":"2023-01-31","close":10.5},{"date":"2023-02-01","close":10.58},{"date":"2023-02-02","close":11.2},{"date":"2023-02-03","close":11.38},{"date":"2023-02-06","close":10.92},{"date":"2023-02-07","close":11.15},{"date":"2023-02-08","close":10.85},{"date":"2023-02-09","close":10.06},{"date":"2023-02-10","close":10.42},{"date":"2023-02-13","close":10.8},{"date":"2023-02-14","close":10.97},{"date":"2023-02-15","close":11.5},{"date":"2023-02-16","close":12.78},{"date":"2023-02-17","close":12.3},{"date":"2023-02-21","close":11.58},{"date":"2023-02-22","close":11.1},{"date":"2023-02-23","close":11.32},{"date":"2023-02-24","close":10.95},{"date":"2023-02-27","close":11.01},{"date":"2023-02-28","close":10.85},{"date":"2023-03-01","close":10.39},{"date":"2023-03-02","close":10.06},{"date":"2023-03-03","close":10.43},{"date":"2023-03-06","close":10.02},{"date":"2023-03-07","close":9.81},{"date":"2023-03-08","close":9.88},{"date":"2023-03-09","close":9.11},{"date":"2023-03-10","close":7.8},{"date":"2023-03-13","close":7.81},{"date":"2023-03-14","close":7.83},{"date":"2023-03-15","close":7.8},{"date":"2023-03-16","close":7.82},{"date":"2023-03-17","close":6.81},{"date":"2023-03-20","close":7.46},{"date":"2023-03-21","close":7.66},{"date":"2023-03-22","close":7.28},{"date":"2023-03-23","close":7.31},{"date":"2023-03-24","close":6.86},{"date":"2023-03-27","close":7.21},{"date":"2023-03-28","close":7.21},{"date":"2023-03-29","close":7.26},{"date":"2023-03-30","close":7.24},{"date":"2023-03-31","close":7.45},{"date":"2023-04-03","close":7.45},{"date":"2023-04-04","close":7.18},{"date":"2023-04-05","close":6.57},{"date":"2023-04-06","close":6.44},{"date":"2023-04-10","close":6.48},{"date":"2023-04-11","close":6.44},{"date":"2023-04-12","close":6.05},{"date":"2023-04-13","close":6.13},{"date":"2023-04-14","close":5.92},{"date":"2023-04-17","close":6.16},{"date":"2023-04-18","close":6.14},{"date":"2023-04-19","close":5.73},{"date":"2023-04-20","close":5.65},{"date":"2023-04-21","close":5.51},{"date":"2023-04-24","close":5.69},{"date":"2023-04-25","close":5.67},{"date":"2023-04-26","close":5.59},{"date":"2023-04-27","close":6.05},{"date":"2023-04-28","close":6.26},{"date":"2023-05-01","close":6.22},{"date":"2023-05-02","close":6.04},{"date":"2023-05-03","close":6.25},{"date":"2023-05-04","close":7.4},{"date":"2023-05-05","close":7.43},{"date":"2023-05-08","close":7.89},{"date":"2023-05-09","close":8.1},{"date":"2023-05-10","close":8.08},{"date":"2023-05-11","close":7.43},{"date":"2023-05-12","close":7.64},{"date":"2023-05-15","close":7.87},{"date":"2023-05-16","close":7.49},{"date":"2023-05-17","close":7.55},{"date":"2023-05-18","close":7.45},{"date":"2023-05-19","close":7.19},{"date":"2023-05-22","close":7.33},{"date":"2023-05-23","close":6.88},{"date":"2023-05-24","close":6.73},{"date":"2023-05-25","close":6.49},{"date":"2023-05-26","close":6.79},{"date":"2023-05-30","close":6.76},{"date":"2023-05-31","close":6.57},{"date":"2023-06-01","close":6.81},{"date":"2023-06-02","close":7.24},{"date":"2023-06-05","close":6.95},{"date":"2023-06-06","close":7.33},{"date":"2023-06-07","close":7.63},{"date":"2023-06-08","close":7.69},{"date":"2023-06-09","close":7.58},{"date":"2023-06-12","close":7.51},{"date":"2023-06-13","close":7.78},{"date":"2023-06-14","close":7.61},{"date":"2023-06-15","close":8.27},{"date":"2023-06-16","close":7.98},{"date":"2023-06-20","close":7.47},{"date":"2023-06-21","close":7.5},{"date":"2023-06-22","close":7.4},{"date":"2023-06-23","close":7.03},{"date":"2023-06-26","close":7.11},{"date":"2023-06-27","close":7.18},{"date":"2023-06-28","close":7.32},{"date":"2023-06-29","close":7.49},{"date":"2023-06-30","close":7.89},{"date":"2023-07-03","close":8.38},{"date":"2023-07-05","close":8.3},{"date":"2023-07-06","close":7.78},{"date":"2023-07-07","close":8.03},{"date":"2023-07-10","close":8.4},{"date":"2023-07-11","close":8.56},{"date":"2023-07-12","close":8.52},{"date":"2023-07-13","close":8.83},{"date":"2023-07-14","close":8.31},{"date":"2023-07-17","close":8.67},{"date":"2023-07-18","close":8.26},{"date":"2023-07-19","close":8.35},{"date":"2023-07-20","close":8.27},{"date":"2023-07-21","close":7.92},{"date":"2023-07-24","close":7.9},{"date":"2023-07-25","close":7.9},{"date":"2023-07-26","close":8.02},{"date":"2023-07-27","close":7.77},{"date":"2023-07-28","close":7.99},{"date":"2023-07-31","close":8.34},{"date":"2023-08-01","close":8.18},{"date":"2023-08-02","close":7.43},{"date":"2023-08-03","close":7.47},{"date":"2023-08-04","close":7.84},{"date":"2023-08-07","close":7.0},{"date":"2023-08-08","close":6.81},{"date":"2023-08-09","close":6.89},{"date":"2023-08-10","close":6.83},{"date":"2023-08-11","close":6.35},{"date":"2023-08-14","close":6.66},{"date":"2023-08-15","close":6.28},{"date":"2023-08-16","close":6.05},{"date":"2023-08-17","close":5.91},{"date":"2023-08-18","close":5.74},{"date":"2023-08-21","close":5.83},{"date":"2023-08-22","close":5.57},{"date":"2023-08-23","close":5.75},{"date":"2023-08-24","close":5.64},{"date":"2023-08-25","close":5.55},{"date":"2023-08-28","close":5.78},{"date":"2023-08-29","close":6.2},{"date":"2023-08-30","close":6.2},{"date":"2023-08-31","close":6.09},{"date":"2023-09-01","close":6.36},{"date":"2023-09-05","close":6.19},{"date":"2023-09-06","close":6.22},{"date":"2023-09-07","close":6.51},{"date":"2023-09-08","close":6.33},{"date":"2023-09-11","close":6.3},{"date":"2023-09-12","close":6.34},{"date":"2023-09-13","close":6.26},{"date":"2023-09-14","close":6.34},{"date":"2023-09-15","close":6.44},{"date":"2023-09-18","close":5.96},{"date":"2023-09-19","close":6.62},{"date":"2023-09-20","close":6.47},{"date":"2023-09-21","close":6.36},{"date":"2023-09-22","close":6.7},{"date":"2023-09-25","close":6.85},{"date":"2023-09-26","close":7.34},{"date":"2023-09-27","close":8.5},{"date":"2023-09-28","close":8.32},{"date":"2023-09-29","close":8.6},{"date":"2023-10-02","close":7.94},{"date":"2023-10-03","close":7.39},{"date":"2023-10-04","close":7.33},{"date":"2023-10-05","close":7.57},{"date":"2023-10-06","close":7.85},{"date":"2023-10-09","close":7.79},{"date":"2023-10-10","close":8.43},{"date":"2023-10-11","close":8.91},{"date":"2023-10-12","close":8.4},{"date":"2023-10-13","close":8.32},{"date":"2023-10-16","close":8.31},{"date":"2023-10-17","close":8.01},{"date":"2023-10-18","close":7.13},{"date":"2023-10-19","close":7.18},{"date":"2023-10-20","close":6.9},{"date":"2023-10-23","close":6.67},{"date":"2023-10-24","close":8.43},{"date":"2023-10-25","close":8.38},{"date":"2023-10-26","close":7.74},{"date":"2023-10-27","close":7.52},{"date":"2023-10-30","close":7.52},{"date":"2023-10-31","close":7.72},{"date":"2023-11-01","close":7.71},{"date":"2023-11-02","close":8.58},{"date":"2023-11-03","close":9.04},{"date":"2023-11-06","close":9.0},{"date":"2023-11-07","close":9.45},{"date":"2023-11-08","close":9.7},{"date":"2023-11-09","close":8.86},{"date":"2023-11-10","close":9.14},{"date":"2023-11-13","close":9.14},{"date":"2023-11-14","close":9.94},{"date":"2023-11-15","close":10.35},{"date":"2023-11-16","close":10.08},{"date":"2023-11-17","close":10.64},{"date":"2023-11-20","close":10.98},{"date":"2023-11-21","close":10.53},{"date":"2023-11-22","close":10.71},{"date":"2023-11-24","close":10.73},{"date":"2023-11-27","close":10.84},{"date":"2023-11-28","close":10.93},{"date":"2023-11-29","close":10.82},{"date":"2023-11-30","close":10.48},{"date":"2023-12-01","close":11.07},{"date":"2023-12-04","close":10.87},{"date":"2023-12-05","close":10.65},{"date":"2023-12-06","close":11.97},{"date":"2023-12-07","close":11.68},{"date":"2023-12-08","close":13.03},{"date":"2023-12-11","close":12.44},{"date":"2023-12-12","close":12.28},{"date":"2023-12-13","close":13.26},{"date":"2023-12-14","close":13.82},{"date":"2023-12-15","close":13.79},{"date":"2023-12-18","close":13.75},{"date":"2023-12-19","close":13.99},{"date":"2023-12-20","close":13.59},{"date":"2023-12-21","close":14.79},{"date":"2023-12-22","close":15.38},{"date":"2023-12-26","close":16.09},{"date":"2023-12-27","close":17.19},{"date":"2023-12-28","close":16.0},{"date":"2023-12-29","close":15.78},{"date":"2024-01-02","close":15.33},{"date":"2024-01-03","close":14.8},{"date":"2024-01-04","close":14.74},{"date":"2024-01-05","close":14.48},{"date":"2024-01-08","close":14.5},{"date":"2024-01-09","close":14.11},{"date":"2024-01-10","close":14.36},{"date":"2024-01-11","close":13.76},{"date":"2024-01-12","close":13.45},{"date":"2024-01-16","close":12.32},{"date":"2024-01-17","close":12.28},{"date":"2024-01-18","close":12.24},{"date":"2024-01-19","close":11.97},{"date":"2024-01-22","close":12.21},{"date":"2024-01-23","close":12.44},{"date":"2024-01-24","close":11.81},{"date":"2024-01-25","close":11.87},{"date":"2024-01-26","close":11.87},{"date":"2024-01-29","close":12.06},{"date":"2024-01-30","close":11.65},{"date":"2024-01-31","close":11.23},{"date":"2024-02-01","close":11.25},{"date":"2024-02-02","close":11.37},{"date":"2024-02-05","close":10.91},{"date":"2024-02-06","close":11.31},{"date":"2024-02-07","close":11.35},{"date":"2024-02-08","close":11.84},{"date":"2024-02-09","close":12.0},{"date":"2024-02-12","close":12.4},{"date":"2024-02-13","close":14.33},{"date":"2024-02-14","close":17.17},{"date":"2024-02-15","close":17.43},{"date":"2024-02-16","close":17.56},{"date":"2024-02-20","close":17.03},{"date":"2024-02-21","close":16.75},{"date":"2024-02-22","close":16.85},{"date":"2024-02-23","close":16.96},{"date":"2024-02-26","close":17.08},{"date":"2024-02-27","close":16.98},{"date":"2024-02-28","close":17.12},{"date":"2024-02-29","close":17.18},{"date":"2024-03-01","close":17.61},{"date":"2024-03-04","close":16.99},{"date":"2024-03-05","close":16.34},{"date":"2024-03-06","close":17.46},{"date":"2024-03-07","close":17.36},{"date":"2024-03-08","close":17.02},{"date":"2024-03-11","close":17.42},{"date":"2024-03-12","close":17.49},{"date":"2024-03-13","close":17.9},{"date":"2024-03-14","close":15.26},{"date":"2024-03-15","close":15.27},{"date":"2024-03-18","close":15.41},{"date":"2024-03-19","close":15.35},{"date":"2024-03-20","close":15.14},{"date":"2024-03-21","close":16.03},{"date":"2024-03-22","close":15.64},{"date":"2024-03-25","close":15.83},{"date":"2024-03-26","close":16.14},{"date":"2024-03-27","close":17.35},{"date":"2024-03-28","close":17.6},{"date":"2024-04-01","close":17.63},{"date":"2024-04-02","close":16.76},{"date":"2024-04-03","close":17.06},{"date":"2024-04-04","close":16.85},{"date":"2024-04-05","close":16.64},{"date":"2024-04-08","close":16.63},{"date":"2024-04-09","close":16.74},{"date":"2024-04-10","close":16.48},{"date":"2024-04-11","close":16.79},{"date":"2024-04-12","close":15.92},{"date":"2024-04-15","close":15.26},{"date":"2024-04-16","close":15.14},{"date":"2024-04-17","close":15.07},{"date":"2024-04-18","close":14.82},{"date":"2024-04-19","close":14.96},{"date":"2024-04-22","close":15.18},{"date":"2024-04-23","close":16.63},{"date":"2024-04-24","close":16.64},{"date":"2024-04-25","close":15.71},{"date":"2024-04-26","close":16.1},{"date":"2024-04-29","close":16.67},{"date":"2024-04-30","close":15.66},{"date":"2024-05-01","close":15.22},{"date":"2024-05-02","close":23.85},{"date":"2024-05-03","close":25.11},{"date":"2024-05-06","close":25.9},{"date":"2024-05-07","close":26.27},{"date":"2024-05-08","close":26.63},{"date":"2024-05-09","close":26.71},{"date":"2024-05-10","close":27.01},{"date":"2024-05-13","close":27.33},{"date":"2024-05-14","close":25.41},{"date":"2024-05-15","close":26.15},{"date":"2024-05-16","close":26.38},{"date":"2024-05-17","close":26.69},{"date":"2024-05-20","close":27.41},{"date":"2024-05-21","close":26.87},{"date":"2024-05-22","close":27.08},{"date":"2024-05-23","close":27.59},{"date":"2024-05-24","close":29.67},{"date":"2024-05-28","close":29.19},{"date":"2024-05-29","close":29.46},{"date":"2024-05-30","close":29.5},{"date":"2024-05-31","close":29.92},{"date":"2024-06-03","close":29.88},{"date":"2024-06-04","close":29.01},{"date":"2024-06-05","close":31.42},{"date":"2024-06-06","close":30.98},{"date":"2024-06-07","close":30.21},{"date":"2024-06-10","close":31.35},{"date":"2024-06-11","close":29.23},{"date":"2024-06-12","close":30.44},{"date":"2024-06-13","close":30.67},{"date":"2024-06-14","close":30.1},{"date":"2024-06-17","close":29.48},{"date":"2024-06-18","close":29.89},{"date":"2024-06-20","close":27.47},{"date":"2024-06-21","close":25.28},{"date":"2024-06-24","close":24.71},{"date":"2024-06-25","close":24.86},{"date":"2024-06-26","close":24.57},{"date":"2024-06-27","close":24.72},{"date":"2024-06-28","close":23.85},{"date":"2024-07-01","close":23.51},{"date":"2024-07-02","close":24.04},{"date":"2024-07-03","close":24.08},{"date":"2024-07-05","close":23.7},{"date":"2024-07-08","close":23.89},{"date":"2024-07-09","close":23.34},{"date":"2024-07-10","close":24.22},{"date":"2024-07-11","close":26.11},{"date":"2024-07-12","close":27.24},{"date":"2024-07-15","close":27.12},{"date":"2024-07-16","close":26.93},{"date":"2024-07-17","close":24.82},{"date":"2024-07-18","close":23.84},{"date":"2024-07-19","close":23.35},{"date":"2024-07-22","close":23.51},{"date":"2024-07-23","close":24.31},{"date":"2024-07-24","close":22.88},{"date":"2024-07-25","close":21.64},{"date":"2024-07-26","close":21.0},{"date":"2024-07-29","close":21.35},{"date":"2024-07-30","close":20.26},{"date":"2024-07-31","close":20.41},{"date":"2024-08-01","close":20.82},{"date":"2024-08-02","close":18.88},{"date":"2024-08-05","close":18.84},{"date":"2024-08-06","close":19.72},{"date":"2024-08-07","close":18.5},{"date":"2024-08-08","close":21.46},{"date":"2024-08-09","close":21.85},{"date":"2024-08-12","close":23.04},{"date":"2024-08-13","close":23.47},{"date":"2024-08-14","close":23.63},{"date":"2024-08-15","close":24.41},{"date":"2024-08-16","close":29.92},{"date":"2024-08-19","close":31.72},{"date":"2024-08-20","close":30.7},{"date":"2024-08-21","close":30.98},{"date":"2024-08-22","close":29.23},{"date":"2024-08-23","close":30.14},{"date":"2024-08-26","close":30.26},{"date":"2024-08-27","close":29.92},{"date":"2024-08-28","close":28.53},{"date":"2024-08-29","close":28.74},{"date":"2024-08-30","close":28.69},{"date":"2024-09-03","close":26.31},{"date":"2024-09-04","close":26.8},{"date":"2024-09-05","close":25.6},{"date":"2024-09-06","close":23.77},{"date":"2024-09-09","close":23.02},{"date":"2024-09-10","close":23.12},{"date":"2024-09-11","close":24.36},{"date":"2024-09-12","close":24.21},{"date":"2024-09-13","close":24.84},{"date":"2024-09-16","close":24.08},{"date":"2024-09-17","close":24.28},{"date":"2024-09-18","close":24.88},{"date":"2024-09-19","close":28.76},{"date":"2024-09-20","close":27.46},{"date":"2024-09-23","close":26.98},{"date":"2024-09-24","close":27.32},{"date":"2024-09-25","close":27.01},{"date":"2024-09-26","close":27.2},{"date":"2024-09-27","close":28.54},{"date":"2024-09-30","close":27.69},{"date":"2024-10-01","close":26.06},{"date":"2024-10-02","close":25.01},{"date":"2024-10-03","close":24.16},{"date":"2024-10-04","close":26.48},{"date":"2024-10-07","close":24.91},{"date":"2024-10-08","close":22.4},{"date":"2024-10-09","close":22.7},{"date":"2024-10-10","close":22.0},{"date":"2024-10-11","close":23.1},{"date":"2024-10-14","close":22.76},{"date":"2024-10-15","close":22.44},{"date":"2024-10-16","close":25.41},{"date":"2024-10-17","close":22.44},{"date":"2024-10-18","close":21.6},{"date":"2024-10-21","close":21.33},{"date":"2024-10-22","close":20.39},{"date":"2024-10-23","close":19.91},{"date":"2024-10-24","close":19.4},{"date":"2024-10-25","close":19.0},{"date":"2024-10-28","close":19.47},{"date":"2024-10-29","close":18.23},{"date":"2024-10-30","close":18.18},{"date":"2024-10-31","close":17.84},{"date":"2024-11-01","close":18.05},{"date":"2024-11-04","close":18.25},{"date":"2024-11-05","close":18.51},{"date":"2024-11-06","close":16.86},{"date":"2024-11-07","close":16.77},{"date":"2024-11-08","close":16.49},{"date":"2024-11-11","close":17.26},{"date":"2024-11-12","close":15.8},{"date":"2024-11-13","close":15.54},{"date":"2024-11-14","close":15.1},{"date":"2024-11-15","close":14.28},{"date":"2024-11-18","close":14.5},{"date":"2024-11-19","close":14.1},{"date":"2024-11-20","close":13.98},{"date":"2024-11-21","close":14.0},{"date":"2024-11-22","close":14.31},{"date":"2024-11-25","close":15.05},{"date":"2024-11-26","close":14.34},{"date":"2024-11-27","close":14.48},{"date":"2024-11-29","close":14.8},{"date":"2024-12-02","close":15.21},{"date":"2024-12-03","close":13.82},{"date":"2024-12-04","close":14.34},{"date":"2024-12-05","close":13.48},{"date":"2024-12-06","close":13.36},{"date":"2024-12-09","close":14.3},{"date":"2024-12-10","close":13.7},{"date":"2024-12-11","close":13.62},{"date":"2024-12-12","close":13.15},{"date":"2024-12-13","close":13.14},{"date":"2024-12-16","close":12.93},{"date":"2024-12-17","close":12.97},{"date":"2024-12-18","close":12.49},{"date":"2024-12-19","close":11.99},{"date":"2024-12-20","close":12.05},{"date":"2024-12-23","close":12.05},{"date":"2024-12-24","close":11.9},{"date":"2024-12-26","close":12.39},{"date":"2024-12-27","close":12.47},{"date":"2024-12-30","close":12.02},{"date":"2024-12-31","close":11.88},{"date":"2025-01-02","close":12.17},{"date":"2025-01-03","close":13.02},{"date":"2025-01-06","close":13.9},{"date":"2025-01-07","close":13.3},{"date":"2025-01-08","close":13.16},{"date":"2025-01-10","close":12.54},{"date":"2025-01-13","close":12.73},{"date":"2025-01-14","close":12.47},{"date":"2025-01-15","close":12.72},{"date":"2025-01-16","close":12.56},{"date":"2025-01-17","close":12.72},{"date":"2025-01-21","close":11.65},{"date":"2025-01-22","close":11.33},{"date":"2025-01-23","close":11.66},{"date":"2025-01-24","close":11.53},{"date":"2025-01-27","close":10.98},{"date":"2025-01-28","close":11.39},{"date":"2025-01-29","close":11.56},{"date":"2025-01-30","close":11.75},{"date":"2025-01-31","close":11.69},{"date":"2025-02-03","close":11.57},{"date":"2025-02-04","close":11.61},{"date":"2025-02-05","close":11.28},{"date":"2025-02-06","close":11.63},{"date":"2025-02-07","close":11.47},{"date":"2025-02-10","close":12.0},{"date":"2025-02-11","close":12.14},{"date":"2025-02-12","close":11.75},{"date":"2025-02-13","close":9.0},{"date":"2025-02-14","close":8.63},{"date":"2025-02-18","close":8.54},{"date":"2025-02-19","close":8.3},{"date":"2025-02-20","close":8.15},{"date":"2025-02-21","close":8.04},{"date":"2025-02-24","close":7.77},{"date":"2025-02-25","close":7.46},{"date":"2025-02-26","close":7.38},{"date":"2025-02-27","close":7.55},{"date":"2025-02-28","close":7.61},{"date":"2025-03-03","close":7.17},{"date":"2025-03-04","close":7.3},{"date":"2025-03-05","close":7.84},{"date":"2025-03-06","close":7.8},{"date":"2025-03-07","close":7.95},{"date":"2025-03-10","close":7.69},{"date":"2025-03-11","close":7.43},{"date":"2025-03-12","close":7.37},{"date":"2025-03-13","close":6.93},{"date":"2025-03-14","close":7.38},{"date":"2025-03-17","close":7.35},{"date":"2025-03-18","close":7.04},{"date":"2025-03-19","close":7.35},{"date":"2025-03-20","close":6.93},{"date":"2025-03-21","close":7.04},{"date":"2025-03-24","close":7.07},{"date":"2025-03-25","close":7.15},{"date":"2025-03-26","close":7.04},{"date":"2025-03-27","close":6.95},{"date":"2025-03-28","close":6.58},{"date":"2025-03-31","close":6.39},{"date":"2025-04-01","close":6.35},{"date":"2025-04-02","close":6.42},{"date":"2025-04-03","close":5.62},{"date":"2025-04-04","close":5.47},{"date":"2025-04-07","close":5.34},{"date":"2025-04-08","close":5.02},{"date":"2025-04-09","close":5.51},{"date":"2025-04-10","close":5.1},{"date":"2025-04-11","close":5.16},{"date":"2025-04-14","close":5.31},{"date":"2025-04-15","close":5.18},{"date":"2025-04-16","close":5.17},{"date":"2025-04-17","close":5.21},{"date":"2025-04-21","close":5.07},{"date":"2025-04-22","close":5.16},{"date":"2025-04-23","close":5.23},{"date":"2025-04-24","close":5.46},{"date":"2025-04-25","close":5.55},{"date":"2025-04-28","close":5.57},{"date":"2025-04-29","close":5.4},{"date":"2025-04-30","close":5.4},{"date":"2025-05-01","close":5.55},{"date":"2025-05-02","close":5.83},{"date":"2025-05-05","close":5.49},{"date":"2025-05-06","close":5.5},{"date":"2025-05-07","close":5.69},{"date":"2025-05-08","close":4.31},{"date":"2025-05-09","close":4.95},{"date":"2025-05-12","close":5.26},{"date":"2025-05-13","close":5.94},{"date":"2025-05-14","close":5.73},{"date":"2025-05-15","close":5.69},{"date":"2025-05-16","close":6.34},{"date":"2025-05-19","close":6.22},{"date":"2025-05-20","close":6.35},{"date":"2025-05-21","close":6.09},{"date":"2025-05-22","close":6.42},{"date":"2025-05-23","close":6.39},{"date":"2025-05-27","close":6.68},{"date":"2025-05-28","close":6.42},{"date":"2025-05-29","close":5.96},{"date":"2025-05-30","close":5.76},{"date":"2025-06-02","close":5.69},{"date":"2025-06-03","close":5.84},{"date":"2025-06-04","close":5.91},{"date":"2025-06-05","close":5.79},{"date":"2025-06-06","close":6.02},{"date":"2025-06-09","close":6.17},{"date":"2025-06-10","close":6.38},{"date":"2025-06-11","close":6.5},{"date":"2025-06-12","close":6.42},{"date":"2025-06-13","close":6.16},{"date":"2025-06-16","close":6.29},{"date":"2025-06-17","close":5.94},{"date":"2025-06-18","close":5.92},{"date":"2025-06-20","close":5.79},{"date":"2025-06-23","close":5.82},{"date":"2025-06-24","close":6.07},{"date":"2025-06-25","close":5.73},{"date":"2025-06-26","close":6.15},{"date":"2025-06-27","close":5.88},{"date":"2025-06-30","close":5.92},{"date":"2025-07-01","close":6.14},{"date":"2025-07-02","close":6.34},{"date":"2025-07-03","close":6.46},{"date":"2025-07-07","close":6.34},{"date":"2025-07-08","close":7.04},{"date":"2025-07-09","close":6.85},{"date":"2025-07-10","close":7.0},{"date":"2025-07-11","close":6.83},{"date":"2025-07-14","close":6.57},{"date":"2025-07-15","close":6.49},{"date":"2025-07-16","close":6.34},{"date":"2025-07-17","close":6.66},{"date":"2025-07-18","close":7.23},{"date":"2025-07-21","close":7.39},{"date":"2025-07-22","close":7.77},{"date":"2025-07-23","close":8.15},{"date":"2025-07-24","close":7.78},{"date":"2025-07-25","close":7.77},{"date":"2025-07-28","close":7.73},{"date":"2025-07-29","close":7.8},{"date":"2025-07-30","close":7.9},{"date":"2025-07-31","close":7.66},{"date":"2025-08-01","close":7.6},{"date":"2025-08-04","close":7.88},{"date":"2025-08-05","close":8.26},{"date":"2025-08-06","close":8.24},{"date":"2025-08-07","close":7.57},{"date":"2025-08-08","close":7.55},{"date":"2025-08-11","close":6.95},{"date":"2025-08-12","close":7.42},{"date":"2025-08-13","close":7.47},{"date":"2025-08-14","close":7.06},{"date":"2025-08-15","close":7.25},{"date":"2025-08-18","close":7.11},{"date":"2025-08-19","close":6.84},{"date":"2025-08-20","close":6.68},{"date":"2025-08-21","close":6.64},{"date":"2025-08-22","close":7.01},{"date":"2025-08-25","close":6.93},{"date":"2025-08-26","close":7.12},{"date":"2025-08-27","close":7.02},{"date":"2025-08-28","close":6.96},{"date":"2025-08-29","close":6.84},{"date":"2025-09-02","close":6.66},{"date":"2025-09-03","close":6.67},{"date":"2025-09-04","close":6.35},{"date":"2025-09-05","close":6.61},{"date":"2025-09-08","close":6.76},{"date":"2025-09-09","close":6.66},{"date":"2025-09-10","close":6.27},{"date":"2025-09-11","close":6.8},{"date":"2025-09-12","close":6.59},{"date":"2025-09-15","close":6.71},{"date":"2025-09-16","close":6.7},{"date":"2025-09-17","close":6.6},{"date":"2025-09-18","close":6.98},{"date":"2025-09-19","close":6.84},{"date":"2025-09-22","close":7.28},{"date":"2025-09-23","close":7.12},{"date":"2025-09-24","close":6.98},{"date":"2025-09-25","close":6.87},{"date":"2025-09-26","close":7.1},{"date":"2025-09-29","close":7.08},{"date":"2025-09-30","close":6.96},{"date":"2025-10-01","close":7.3},{"date":"2025-10-02","close":7.21},{"date":"2025-10-03","close":7.76},{"date":"2025-10-06","close":8.7},{"date":"2025-10-07","close":8.06},{"date":"2025-10-08","close":8.31},{"date":"2025-10-09","close":7.95},{"date":"2025-10-10","close":7.97},{"date":"2025-10-13","close":8.46},{"date":"2025-10-14","close":8.09},{"date":"2025-10-15","close":8.82},{"date":"2025-10-16","close":8.31},{"date":"2025-10-17","close":7.94},{"date":"2025-10-20","close":8.31},{"date":"2025-10-21","close":7.92},{"date":"2025-10-22","close":7.81},{"date":"2025-10-23","close":8.15},{"date":"2025-10-24","close":8.5},{"date":"2025-10-27","close":8.13},{"date":"2025-10-28","close":7.99},{"date":"2025-10-29","close":7.9},{"date":"2025-10-30","close":7.53},{"date":"2025-10-31","close":8.14},{"date":"2025-11-03","close":7.75},{"date":"2025-11-04","close":7.19},{"date":"2025-11-05","close":7.41},{"date":"2025-11-06","close":4.11},{"date":"2025-11-07","close":3.86},{"date":"2025-11-10","close":3.67},{"date":"2025-11-11","close":3.62},{"date":"2025-11-12","close":3.43},{"date":"2025-11-13","close":3.22},{"date":"2025-11-14","close":3.08},{"date":"2025-11-17","close":3.06},{"date":"2025-11-18","close":3.12},{"date":"2025-11-19","close":3.08},{"date":"2025-11-20","close":2.93},{"date":"2025-11-21","close":3.1},{"date":"2025-11-24","close":3.13},{"date":"2025-11-25","close":3.21},{"date":"2025-11-26","close":3.16},{"date":"2025-11-28","close":3.22},{"date":"2025-12-01","close":3.36},{"date":"2025-12-02","close":3.42},{"date":"2025-12-03","close":3.48},{"date":"2025-12-04","close":3.63},{"date":"2025-12-05","close":3.54},{"date":"2025-12-08","close":3.29},{"date":"2025-12-09","close":3.3},{"date":"2025-12-10","close":3.3},{"date":"2025-12-11","close":3.37},{"date":"2025-12-12","close":3.22},{"date":"2025-12-15","close":3.11},{"date":"2025-12-16","close":3.08},{"date":"2025-12-17","close":2.94},{"date":"2025-12-18","close":2.9},{"date":"2025-12-19","close":2.96},{"date":"2025-12-22","close":2.91},{"date":"2025-12-23","close":2.95},{"date":"2025-12-24","close":2.97},{"date":"2025-12-26","close":2.94},{"date":"2025-12-29","close":2.97},{"date":"2025-12-30","close":2.95},{"date":"2025-12-31","close":2.83},{"date":"2026-01-02","close":2.89},{"date":"2026-01-05","close":3.24},{"date":"2026-01-06","close":3.33},{"date":"2026-01-07","close":3.24},{"date":"2026-01-08","close":3.29},{"date":"2026-01-09","close":3.3},{"date":"2026-01-12","close":3.36},{"date":"2026-01-13","close":3.46},{"date":"2026-01-14","close":3.46},{"date":"2026-01-15","close":3.45},{"date":"2026-01-16","close":3.47},{"date":"2026-01-20","close":3.52},{"date":"2026-01-21","close":3.58},{"date":"2026-01-22","close":3.9},{"date":"2026-01-23","close":3.82},{"date":"2026-01-26","close":3.57},{"date":"2026-01-27","close":3.54},{"date":"2026-01-28","close":3.43},{"date":"2026-01-29","close":3.61},{"date":"2026-01-30","close":3.37},{"date":"2026-02-02","close":3.25},{"date":"2026-02-03","close":3.35},{"date":"2026-02-04","close":3.29},{"date":"2026-02-05","close":3.08},{"date":"2026-02-06","close":3.43},{"date":"2026-02-09","close":3.47},{"date":"2026-02-10","close":3.48},{"date":"2026-02-11","close":3.51},{"date":"2026-02-12","close":3.33},{"date":"2026-02-13","close":3.53},{"date":"2026-02-17","close":3.56},{"date":"2026-02-18","close":3.49},{"date":"2026-02-19","close":3.62},{"date":"2026-02-20","close":3.61},{"date":"2026-02-23","close":3.54},{"date":"2026-02-24","close":3.56},{"date":"2026-02-25","close":2.57},{"date":"2026-02-26","close":3.14},{"date":"2026-02-27","close":3.12},{"date":"2026-03-02","close":3.28},{"date":"2026-03-03","close":3.34},{"date":"2026-03-04","close":3.35},{"date":"2026-03-05","close":3.27},{"date":"2026-03-06","close":3.22},{"date":"2026-03-09","close":3.21},{"date":"2026-03-10","close":3.25},{"date":"2026-03-11","close":3.26},{"date":"2026-03-12","close":3.59},{"date":"2026-03-13","close":3.65},{"date":"2026-03-16","close":3.39},{"date":"2026-03-17","close":3.29},{"date":"2026-03-18","close":3.23},{"date":"2026-03-19","close":3.23},{"date":"2026-03-20","close":3.06},{"date":"2026-03-23","close":3.26},{"date":"2026-03-24","close":3.24},{"date":"2026-03-25","close":3.44},{"date":"2026-03-26","close":3.42},{"date":"2026-03-27","close":3.3},{"date":"2026-03-30","close":3.17},{"date":"2026-03-31","close":3.42},{"date":"2026-04-01","close":3.47},{"date":"2026-04-02","close":3.69},{"date":"2026-04-06","close":3.78},{"date":"2026-04-07","close":3.69},{"date":"2026-04-08","close":3.71},{"date":"2026-04-09","close":3.74},{"date":"2026-04-10","close":3.34},{"date":"2026-04-13","close":3.53},{"date":"2026-04-14","close":3.31},{"date":"2026-04-15","close":3.33},{"date":"2026-04-16","close":3.52},{"date":"2026-04-17","close":3.48},{"date":"2026-04-20","close":3.56},{"date":"2026-04-21","close":3.55},{"date":"2026-04-22","close":3.25},{"date":"2026-04-23","close":3.36},{"date":"2026-04-24","close":3.5},{"date":"2026-04-27","close":3.64},{"date":"2026-04-28","close":3.61},{"date":"2026-04-29","close":3.61},{"date":"2026-04-30","close":3.71},{"date":"2026-05-01","close":4.27},{"date":"2026-05-04","close":3.88},{"date":"2026-05-05","close":4.14},{"date":"2026-05-06","close":4.12},{"date":"2026-05-07","close":5.12},{"date":"2026-05-08","close":5.04},{"date":"2026-05-11","close":5.12},{"date":"2026-05-12","close":5.06},{"date":"2026-05-13","close":5.4},{"date":"2026-05-14","close":5.82},{"date":"2026-05-15","close":5.6},{"date":"2026-05-18","close":5.33},{"date":"2026-05-19","close":5.06},{"date":"2026-05-20","close":5.1},{"date":"2026-05-21","close":5.47},{"date":"2026-05-22","close":5.79},{"date":"2026-05-26","close":5.97},{"date":"2026-05-27","close":6.36},{"date":"2026-05-28","close":6.37},{"date":"2026-05-29","close":6.4},{"date":"2026-06-01","close":6.22},{"date":"2026-06-02","close":6.22},{"date":"2026-06-03","close":5.9},{"date":"2026-06-04","close":6.23},{"date":"2026-06-05","close":5.64},{"date":"2026-06-08","close":5.64},{"date":"2026-06-09","close":5.52},{"date":"2026-06-10","close":5.44},{"date":"2026-06-11","close":5.72},{"date":"2026-06-12","close":5.92},{"date":"2026-06-15","close":6.04},{"date":"2026-06-16","close":5.82},{"date":"2026-06-17","close":6.05},{"date":"2026-06-18","close":6.32},{"date":"2026-06-22","close":6.37},{"date":"2026-06-23","close":5.9},{"date":"2026-06-24","close":5.73},{"date":"2026-06-25","close":5.68},{"date":"2026-06-26","close":5.63},{"date":"2026-06-29","close":5.98},{"date":"2026-06-30","close":6.34},{"date":"2026-07-01","close":5.93},{"date":"2026-07-02","close":5.58},{"date":"2026-07-06","close":5.47},{"date":"2026-07-07","close":5.14},{"date":"2026-07-08","close":5.19},{"date":"2026-07-09","close":5.24},{"date":"2026-07-10","close":5.16},{"date":"2026-07-13","close":5.18},{"date":"2026-07-14","close":5.27},{"date":"2026-07-15","close":5.3},{"date":"2026-07-16","close":5.05},{"date":"2026-07-17","close":5.13},{"date":"2026-07-20","close":5.03},{"date":"2026-07-21","close":5.43},{"date":"2026-07-22","close":5.31},{"date":"2026-07-23","close":5.16},{"date":"2026-07-24","close":4.67},{"date":"2026-07-27","close":4.65},{"date":"2026-07-28","close":4.39},{"date":"2026-07-29","close":4.09},{"date":"2026-07-30","close":4.51},{"date":"2026-07-31","close":4.63},{"date":"2026-08-03","close":4.73},{"date":"2026-08-04","close":5.06},{"date":"2026-08-05","close":5.01},{"date":"2026-08-06","close":6.89},{"date":"2026-08-07","close":6.25},{"date":"2026-08-10","close":6.29},{"date":"2026-08-11","close":6.14},{"date":"2026-08-12","close":6.15},{"date":"2026-08-13","close":6.07},{"date":"2026-08-14","close":5.85},{"date":"2026-08-17","close":5.82},{"date":"2026-08-18","close":5.58},{"date":"2026-08-19","close":5.45},{"date":"2026-08-20","close":5.11},{"date":"2026-08-21","close":5.18},{"date":"2026-08-24","close":5.01},{"date":"2026-08-25","close":5.23},{"date":"2026-08-26","close":5.19},{"date":"2026-08-27","close":5.23},{"date":"2026-08-28","close":4.93},{"date":"2026-08-31","close":4.93},{"date":"2026-09-01","close":4.84},{"date":"2026-09-02","close":4.92},{"date":"2026-09-03","close":4.78},{"date":"2026-09-04","close":4.92},{"date":"2026-09-08","close":4.91},{"date":"2026-09-09","close":4.84},{"date":"2026-09-10","close":4.76},{"date":"2026-09-11","close":4.91},{"date":"2026-09-14","close":4.87},{"date":"2026-09-15","close":4.86},{"date":"2026-09-16","close":4.93},{"date":"2026-09-17","close":5.13},{"date":"2026-09-18","close":5.07},{"date":"2026-09-21","close":5.19},{"date":"2026-09-22","close":5.48},{"date":"2026-09-23","close":5.68},{"date":"2026-09-24","close":5.3},{"date":"2026-09-25","close":5.22},{"date":"2026-09-28","close":5.17},{"date":"2026-09-29","close":5.22},{"date":"2026-09-30","close":5.48},{"date":"2026-10-01","close":5.56},{"date":"2026-10-02","close":5.69},{"date":"2026-10-05","close":5.69},{"date":"2026-10-06","close":5.87},{"date":"2026-10-07","close":5.78},{"date":"2026-10-08","close":5.63},{"date":"2026-10-09","close":5.65},{"date":"2026-10-12","close":5.44},{"date":"2026-10-13","close":5.47},{"date":"2026-10-14","close":5.16},{"date":"2026-10-15","close":5.4},{"date":"2026-10-16","close":5.19},{"date":"2026-10-19","close":5.32},{"date":"2026-10-20","close":5.33},{"date":"2026-10-21","close":5.63},{"date":"2026-10-22","close":5.44},{"date":"2026-10-23","close":5.54}],"chart_data":[{"date":"2024-10-23","open":20.11,"high":20.57,"low":19.49,"close":19.91,"volume":2614258,"rsi_14":37.95,"sma_20":23.83,"sma_60":24.89,"sma_120":25.66},{"date":"2024-10-24","open":20.0,"high":20.17,"low":19.12,"close":19.4,"volume":2463925,"rsi_14":27.62,"sma_20":23.44,"sma_60":24.87,"sma_120":25.61},{"date":"2024-10-25","open":19.61,"high":19.94,"low":18.95,"close":19.0,"volume":2932535,"rsi_14":29.83,"sma_20":22.96,"sma_60":24.84,"sma_120":25.55},{"date":"2024-10-28","open":19.25,"high":20.19,"low":19.22,"close":19.47,"volume":1834639,"rsi_14":38.38,"sma_20":22.55,"sma_60":24.85,"sma_120":25.49},{"date":"2024-10-29","open":19.08,"high":19.32,"low":17.65,"close":18.23,"volume":4355561,"rsi_14":33.51,"sma_20":22.16,"sma_60":24.84,"sma_120":25.42},{"date":"2024-10-30","open":18.19,"high":18.61,"low":17.53,"close":18.18,"volume":1757274,"rsi_14":35.19,"sma_20":21.82,"sma_60":24.81,"sma_120":25.35},{"date":"2024-10-31","open":18.03,"high":18.23,"low":17.45,"close":17.84,"volume":2215370,"rsi_14":28.34,"sma_20":21.5,"sma_60":24.8,"sma_120":25.28},{"date":"2024-11-01","open":17.89,"high":18.55,"low":17.86,"close":18.05,"volume":1755507,"rsi_14":30.39,"sma_20":21.08,"sma_60":24.75,"sma_120":25.2},{"date":"2024-11-04","open":18.1,"high":18.95,"low":18.1,"close":18.25,"volume":1841819,"rsi_14":32.38,"sma_20":20.74,"sma_60":24.69,"sma_120":25.14},{"date":"2024-11-05","open":18.04,"high":18.82,"low":18.04,"close":18.51,"volume":1755861,"rsi_14":12.42,"sma_20":20.55,"sma_60":24.61,"sma_120":25.08},{"date":"2024-11-06","open":18.29,"high":18.4,"low":16.26,"close":16.86,"volume":6776463,"rsi_14":14.5,"sma_20":20.26,"sma_60":24.5,"sma_120":25.0},{"date":"2024-11-07","open":18.78,"high":18.94,"low":16.36,"close":16.77,"volume":7297502,"rsi_14":16.03,"sma_20":20.0,"sma_60":24.39,"sma_120":24.91},{"date":"2024-11-08","open":16.59,"high":16.9,"low":15.68,"close":16.49,"volume":4214385,"rsi_14":16.01,"sma_20":19.67,"sma_60":24.25,"sma_120":24.82},{"date":"2024-11-11","open":16.78,"high":17.56,"low":16.62,"close":17.26,"volume":2107183,"rsi_14":27.48,"sma_20":19.39,"sma_60":24.04,"sma_120":24.74},{"date":"2024-11-12","open":16.83,"high":17.0,"low":15.44,"close":15.8,"volume":3641748,"rsi_14":24.09,"sma_20":19.06,"sma_60":23.78,"sma_120":24.65},{"date":"2024-11-13","open":16.03,"high":16.46,"low":15.28,"close":15.54,"volume":2515422,"rsi_14":24.87,"sma_20":18.57,"sma_60":23.52,"sma_120":24.55},{"date":"2024-11-14","open":15.57,"high":15.87,"low":15.08,"close":15.1,"volume":2586511,"rsi_14":24.74,"sma_20":18.2,"sma_60":23.26,"sma_120":24.43},{"date":"2024-11-15","open":15.23,"high":15.41,"low":14.18,"close":14.28,"volume":3790257,"rsi_14":17.84,"sma_20":17.83,"sma_60":23.01,"sma_120":24.3},{"date":"2024-11-18","open":14.29,"high":14.89,"low":14.14,"close":14.5,"volume":3387722,"rsi_14":23.55,"sma_20":17.49,"sma_60":22.75,"sma_120":24.18},{"date":"2024-11-19","open":14.25,"high":14.48,"low":13.73,"close":14.1,"volume":3483971,"rsi_14":22.43,"sma_20":17.18,"sma_60":22.48,"sma_120":24.05},{"date":"2024-11-20","open":13.99,"high":14.18,"low":13.47,"close":13.98,"volume":2663168,"rsi_14":23.12,"sma_20":16.88,"sma_60":22.21,"sma_120":23.92},{"date":"2024-11-21","open":14.19,"high":14.46,"low":13.91,"close":14.0,"volume":2161695,"rsi_14":21.03,"sma_20":16.61,"sma_60":21.97,"sma_120":23.78},{"date":"2024-11-22","open":14.1,"high":14.37,"low":13.78,"close":14.31,"volume":2108950,"rsi_14":22.25,"sma_20":16.38,"sma_60":21.73,"sma_120":23.66},{"date":"2024-11-25","open":14.78,"high":15.32,"low":14.41,"close":15.05,"volume":3131082,"rsi_14":27.18,"sma_20":16.16,"sma_60":21.5,"sma_120":23.53},{"date":"2024-11-26","open":14.72,"high":15.04,"low":14.23,"close":14.34,"volume":1879030,"rsi_14":31.02,"sma_20":15.96,"sma_60":21.31,"sma_120":23.39},{"date":"2024-11-27","open":14.5,"high":14.96,"low":14.3,"close":14.48,"volume":1322000,"rsi_14":32.88,"sma_20":15.78,"sma_60":21.1,"sma_120":23.26},{"date":"2024-11-29","open":14.59,"high":15.04,"low":14.52,"close":14.8,"volume":1050117,"rsi_14":37.44,"sma_20":15.62,"sma_60":20.92,"sma_120":23.12},{"date":"2024-12-02","open":14.68,"high":15.38,"low":14.37,"close":15.21,"volume":1486906,"rsi_14":33.91,"sma_20":15.48,"sma_60":20.78,"sma_120":23.0},{"date":"2024-12-03","open":14.8,"high":14.81,"low":13.8,"close":13.82,"volume":2363131,"rsi_14":34.29,"sma_20":15.26,"sma_60":20.62,"sma_120":22.86},{"date":"2024-12-04","open":13.81,"high":14.4,"low":13.66,"close":14.34,"volume":1649953,"rsi_14":40.85,"sma_20":15.05,"sma_60":20.48,"sma_120":22.73},{"date":"2024-12-05","open":14.28,"high":14.34,"low":13.45,"close":13.48,"volume":1570652,"rsi_14":38.4,"sma_20":14.88,"sma_60":20.3,"sma_120":22.59},{"date":"2024-12-06","open":13.75,"high":14.01,"low":13.24,"close":13.36,"volume":1742438,"rsi_14":42.68,"sma_20":14.71,"sma_60":20.12,"sma_120":22.45},{"date":"2024-12-09","open":13.65,"high":14.53,"low":13.51,"close":14.3,"volume":1841410,"rsi_14":48.57,"sma_20":14.6,"sma_60":19.94,"sma_120":22.32},{"date":"2024-12-10","open":14.1,"high":14.41,"low":13.63,"close":13.7,"volume":1169774,"rsi_14":47.22,"sma_20":14.42,"sma_60":19.77,"sma_120":22.21},{"date":"2024-12-11","open":13.81,"high":13.99,"low":13.41,"close":13.62,"volume":1164591,"rsi_14":47.49,"sma_20":14.32,"sma_60":19.59,"sma_120":22.11},{"date":"2024-12-12","open":13.58,"high":13.59,"low":12.93,"close":13.15,"volume":1050733,"rsi_14":44.42,"sma_20":14.2,"sma_60":19.39,"sma_120":22.02},{"date":"2024-12-13","open":13.05,"high":13.36,"low":13.03,"close":13.14,"volume":1058666,"rsi_14":42.0,"sma_20":14.1,"sma_60":19.13,"sma_120":21.92},{"date":"2024-12-16","open":13.05,"high":13.25,"low":12.9,"close":12.93,"volume":1571150,"rsi_14":34.37,"sma_20":14.03,"sma_60":18.89,"sma_120":21.82},{"date":"2024-12-17","open":12.81,"high":13.08,"low":12.68,"close":12.97,"volume":1253913,"rsi_14":38.79,"sma_20":13.95,"sma_60":18.66,"sma_120":21.72},{"date":"2024-12-18","open":13.08,"high":13.75,"low":12.33,"close":12.49,"volume":1830779,"rsi_14":34.57,"sma_20":13.87,"sma_60":18.41,"sma_120":21.63},{"date":"2024-12-19","open":12.62,"high":12.69,"low":11.97,"close":11.99,"volume":1272352,"rsi_14":28.81,"sma_20":13.77,"sma_60":18.16,"sma_120":21.53},{"date":"2024-12-20","open":11.71,"high":12.61,"low":11.64,"close":12.05,"volume":3875992,"rsi_14":24.84,"sma_20":13.68,"sma_60":17.91,"sma_120":21.43},{"date":"2024-12-23","open":12.1,"high":12.36,"low":11.93,"close":12.05,"volume":1785475,"rsi_14":31.9,"sma_20":13.56,"sma_60":17.63,"sma_120":21.33},{"date":"2024-12-24","open":12.08,"high":12.09,"low":11.8,"close":11.9,"volume":865365,"rsi_14":23.01,"sma_20":13.41,"sma_60":17.37,"sma_120":21.23},{"date":"2024-12-26","open":11.78,"high":12.42,"low":11.7,"close":12.39,"volume":1263494,"rsi_14":36.87,"sma_20":13.31,"sma_60":17.14,"sma_120":21.14},{"date":"2024-12-27","open":12.24,"high":12.7,"low":12.16,"close":12.47,"volume":1411672,"rsi_14":39.17,"sma_20":13.21,"sma_60":16.93,"sma_120":21.05},{"date":"2024-12-30","open":12.2,"high":12.24,"low":11.71,"close":12.02,"volume":1303354,"rsi_14":18.51,"sma_20":13.07,"sma_60":16.73,"sma_120":20.95},{"date":"2024-12-31","open":12.19,"high":12.28,"low":11.59,"close":11.88,"volume":2154451,"rsi_14":21.2,"sma_20":12.9,"sma_60":16.49,"sma_120":20.83},{"date":"2025-01-02","open":12.29,"high":12.65,"low":11.87,"close":12.17,"volume":1262370,"rsi_14":28.49,"sma_20":12.82,"sma_60":16.27,"sma_120":20.7},{"date":"2025-01-03","open":12.33,"high":13.1,"low":12.23,"close":13.02,"volume":1582671,"rsi_14":48.27,"sma_20":12.75,"sma_60":16.12,"sma_120":20.58},{"date":"2025-01-06","open":13.76,"high":14.16,"low":13.56,"close":13.9,"volume":2397053,"rsi_14":58.23,"sma_20":12.78,"sma_60":15.97,"sma_120":20.48},{"date":"2025-01-07","open":14.25,"high":14.3,"low":13.07,"close":13.3,"volume":1491604,"rsi_14":53.69,"sma_20":12.77,"sma_60":15.83,"sma_120":20.38},{"date":"2025-01-08","open":13.08,"high":13.21,"low":12.79,"close":13.16,"volume":1386028,"rsi_14":51.86,"sma_20":12.72,"sma_60":15.66,"sma_120":20.29},{"date":"2025-01-10","open":12.77,"high":13.02,"low":12.38,"close":12.54,"volume":1313710,"rsi_14":50.48,"sma_20":12.66,"sma_60":15.49,"sma_120":20.2},{"date":"2025-01-13","open":12.22,"high":12.77,"low":11.67,"close":12.73,"volume":1624324,"rsi_14":57.49,"sma_20":12.61,"sma_60":15.33,"sma_120":20.11},{"date":"2025-01-14","open":13.05,"high":13.19,"low":12.46,"close":12.47,"volume":1185160,"rsi_14":54.09,"sma_20":12.58,"sma_60":15.11,"sma_120":20.01},{"date":"2025-01-15","open":13.1,"high":13.28,"low":12.65,"close":12.72,"volume":1150797,"rsi_14":56.22,"sma_20":12.56,"sma_60":14.95,"sma_120":19.93},{"date":"2025-01-16","open":12.49,"high":12.69,"low":12.11,"close":12.56,"volume":1326652,"rsi_14":56.11,"sma_20":12.54,"sma_60":14.8,"sma_120":19.85},{"date":"2025-01-17","open":12.68,"high":12.9,"low":12.45,"close":12.72,"volume":1372042,"rsi_14":53.25,"sma_20":12.53,"sma_60":14.66,"sma_120":19.78},{"date":"2025-01-21","open":12.82,"high":12.82,"low":11.52,"close":11.65,"volume":2179701,"rsi_14":43.23,"sma_20":12.48,"sma_60":14.51,"sma_120":19.7},{"date":"2025-01-22","open":11.56,"high":11.73,"low":11.29,"close":11.33,"volume":1761443,"rsi_14":44.18,"sma_20":12.45,"sma_60":14.37,"sma_120":19.63},{"date":"2025-01-23","open":11.2,"high":11.69,"low":11.13,"close":11.66,"volume":1699910,"rsi_14":48.2,"sma_20":12.43,"sma_60":14.24,"sma_120":19.55},{"date":"2025-01-24","open":11.7,"high":11.86,"low":11.42,"close":11.53,"volume":1502519,"rsi_14":44.63,"sma_20":12.41,"sma_60":14.12,"sma_120":19.48},{"date":"2025-01-27","open":11.2,"high":11.21,"low":10.67,"close":10.98,"volume":1714820,"rsi_14":31.98,"sma_20":12.36,"sma_60":13.97,"sma_120":19.41},{"date":"2025-01-28","open":11.1,"high":11.72,"low":10.78,"close":11.39,"volume":2318219,"rsi_14":25.82,"sma_20":12.31,"sma_60":13.86,"sma_120":19.35},{"date":"2025-01-29","open":11.41,"high":11.63,"low":11.16,"close":11.56,"volume":1252030,"rsi_14":31.72,"sma_20":12.26,"sma_60":13.75,"sma_120":19.28},{"date":"2025-01-30","open":11.71,"high":11.96,"low":11.58,"close":11.75,"volume":1061284,"rsi_14":35.34,"sma_20":12.25,"sma_60":13.65,"sma_120":19.23},{"date":"2025-01-31","open":11.83,"high":12.18,"low":11.66,"close":11.69,"volume":1164339,"rsi_14":40.0,"sma_20":12.24,"sma_60":13.54,"sma_120":19.14},{"date":"2025-02-03","open":10.93,"high":11.79,"low":10.79,"close":11.57,"volume":1367340,"rsi_14":36.12,"sma_20":12.21,"sma_60":13.43,"sma_120":19.06},{"date":"2025-02-04","open":11.58,"high":11.74,"low":11.33,"close":11.61,"volume":1176649,"rsi_14":39.14,"sma_20":12.14,"sma_60":13.32,"sma_120":18.96},{"date":"2025-02-05","open":11.62,"high":11.69,"low":11.14,"close":11.28,"volume":1356297,"rsi_14":32.18,"sma_20":12.01,"sma_60":13.22,"sma_120":18.86},{"date":"2025-02-06","open":11.46,"high":11.85,"low":11.32,"close":11.63,"volume":1289709,"rsi_14":39.01,"sma_20":11.93,"sma_60":13.14,"sma_120":18.76},{"date":"2025-02-07","open":11.66,"high":11.72,"low":11.28,"close":11.47,"volume":1069024,"rsi_14":35.22,"sma_20":11.84,"sma_60":13.05,"sma_120":18.65},{"date":"2025-02-10","open":11.52,"high":12.06,"low":11.42,"close":12.0,"volume":1786354,"rsi_14":54.74,"sma_20":11.82,"sma_60":12.97,"sma_120":18.5},{"date":"2025-02-11","open":11.81,"high":12.71,"low":11.7,"close":12.14,"volume":2477396,"rsi_14":61.54,"sma_20":11.79,"sma_60":12.9,"sma_120":18.34},{"date":"2025-02-12","open":11.79,"high":12.36,"low":11.42,"close":11.75,"volume":4936694,"rsi_14":51.26,"sma_20":11.75,"sma_60":12.84,"sma_120":18.18},{"date":"2025-02-13","open":9.12,"high":9.82,"low":8.43,"close":9.0,"volume":12444152,"rsi_14":29.56,"sma_20":11.56,"sma_60":12.74,"sma_120":18.0},{"date":"2025-02-14","open":9.05,"high":9.5,"low":8.25,"close":8.63,"volume":5249210,"rsi_14":30.45,"sma_20":11.37,"sma_60":12.65,"sma_120":17.83},{"date":"2025-02-18","open":8.64,"high":8.94,"low":8.28,"close":8.54,"volume":2799761,"rsi_14":24.96,"sma_20":11.16,"sma_60":12.55,"sma_120":17.65},{"date":"2025-02-19","open":8.46,"high":8.68,"low":8.3,"close":8.3,"volume":1800357,"rsi_14":21.7,"sma_20":10.99,"sma_60":12.45,"sma_120":17.47},{"date":"2025-02-20","open":8.3,"high":8.36,"low":8.01,"close":8.15,"volume":2371000,"rsi_14":18.53,"sma_20":10.83,"sma_60":12.35,"sma_120":17.28},{"date":"2025-02-21","open":8.29,"high":8.44,"low":7.96,"close":8.04,"volume":2209856,"rsi_14":18.37,"sma_20":10.65,"sma_60":12.25,"sma_120":17.11},{"date":"2025-02-24","open":8.04,"high":8.05,"low":7.66,"close":7.77,"volume":2150114,"rsi_14":17.91,"sma_20":10.46,"sma_60":12.14,"sma_120":16.94},{"date":"2025-02-25","open":7.79,"high":7.93,"low":7.45,"close":7.46,"volume":2445039,"rsi_14":16.48,"sma_20":10.29,"sma_60":12.02,"sma_120":16.76},{"date":"2025-02-26","open":7.6,"high":7.79,"low":7.37,"close":7.38,"volume":1823783,"rsi_14":17.17,"sma_20":10.09,"sma_60":11.9,"sma_120":16.6},{"date":"2025-02-27","open":7.46,"high":7.73,"low":7.42,"close":7.55,"volume":2661984,"rsi_14":14.58,"sma_20":9.89,"sma_60":11.79,"sma_120":16.44},{"date":"2025-02-28","open":7.52,"high":7.72,"low":7.37,"close":7.61,"volume":2057662,"rsi_14":15.9,"sma_20":9.68,"sma_60":11.67,"sma_120":16.29},{"date":"2025-03-03","open":7.72,"high":7.86,"low":7.17,"close":7.17,"volume":2131712,"rsi_14":6.64,"sma_20":9.45,"sma_60":11.53,"sma_120":16.15},{"date":"2025-03-04","open":6.87,"high":7.36,"low":6.7,"close":7.3,"volume":2072721,"rsi_14":6.47,"sma_20":9.24,"sma_60":11.42,"sma_120":16.02},{"date":"2025-03-05","open":7.37,"high":7.86,"low":7.31,"close":7.84,"volume":1480805,"rsi_14":15.76,"sma_20":9.05,"sma_60":11.32,"sma_120":15.9},{"date":"2025-03-06","open":7.69,"high":7.9,"low":7.62,"close":7.8,"volume":1528906,"rsi_14":30.0,"sma_20":8.88,"sma_60":11.22,"sma_120":15.76},{"date":"2025-03-07","open":7.8,"high":8.12,"low":7.75,"close":7.95,"volume":1776536,"rsi_14":37.77,"sma_20":8.69,"sma_60":11.13,"sma_120":15.62},{"date":"2025-03-10","open":7.75,"high":8.11,"low":7.55,"close":7.69,"volume":2135613,"rsi_14":35.59,"sma_20":8.5,"sma_60":11.02,"sma_120":15.48},{"date":"2025-03-11","open":7.67,"high":7.79,"low":7.31,"close":7.43,"volume":1185765,"rsi_14":35.35,"sma_20":8.28,"sma_60":10.92,"sma_120":15.34},{"date":"2025-03-12","open":7.46,"high":7.48,"low":7.24,"close":7.37,"volume":1527620,"rsi_14":36.46,"sma_20":8.04,"sma_60":10.81,"sma_120":15.2},{"date":"2025-03-13","open":7.3,"high":7.37,"low":6.87,"close":6.93,"volume":1271310,"rsi_14":32.71,"sma_20":7.8,"sma_60":10.71,"sma_120":15.05},{"date":"2025-03-14","open":7.0,"high":7.39,"low":6.96,"close":7.38,"volume":1179908,"rsi_14":44.25,"sma_20":7.71,"sma_60":10.61,"sma_120":14.87},{"date":"2025-03-17","open":7.38,"high":7.52,"low":7.21,"close":7.35,"volume":1049762,"rsi_14":48.23,"sma_20":7.65,"sma_60":10.52,"sma_120":14.71},{"date":"2025-03-18","open":7.26,"high":7.3,"low":6.99,"close":7.04,"volume":1155778,"rsi_14":44.91,"sma_20":7.58,"sma_60":10.42,"sma_120":14.54},{"date":"2025-03-19","open":7.01,"high":7.44,"low":7.01,"close":7.35,"volume":1230561,"rsi_14":47.13,"sma_20":7.53,"sma_60":10.33,"sma_120":14.37},{"date":"2025-03-20","open":7.12,"high":7.24,"low":6.9,"close":6.93,"volume":1437701,"rsi_14":41.15,"sma_20":7.47,"sma_60":10.25,"sma_120":14.21},{"date":"2025-03-21","open":6.72,"high":7.07,"low":6.6,"close":7.04,"volume":1499064,"rsi_14":48.15,"sma_20":7.42,"sma_60":10.17,"sma_120":14.04},{"date":"2025-03-24","open":7.09,"high":7.21,"low":6.87,"close":7.07,"volume":1315976,"rsi_14":46.63,"sma_20":7.38,"sma_60":10.08,"sma_120":13.86},{"date":"2025-03-25","open":7.01,"high":7.22,"low":6.91,"close":7.15,"volume":1780273,"rsi_14":38.31,"sma_20":7.37,"sma_60":10.0,"sma_120":13.69},{"date":"2025-03-26","open":7.14,"high":7.29,"low":6.94,"close":7.04,"volume":1031203,"rsi_14":37.42,"sma_20":7.35,"sma_60":9.92,"sma_120":13.53},{"date":"2025-03-27","open":6.97,"high":7.05,"low":6.84,"close":6.95,"volume":1082754,"rsi_14":33.11,"sma_20":7.32,"sma_60":9.82,"sma_120":13.38},{"date":"2025-03-28","open":6.94,"high":7.06,"low":6.55,"close":6.58,"volume":1946215,"rsi_14":31.92,"sma_20":7.27,"sma_60":9.73,"sma_120":13.23},{"date":"2025-03-31","open":6.4,"high":6.51,"low":6.23,"close":6.39,"volume":1900740,"rsi_14":32.67,"sma_20":7.23,"sma_60":9.64,"sma_120":13.06},{"date":"2025-04-01","open":6.38,"high":6.46,"low":6.25,"close":6.35,"volume":1122804,"rsi_14":32.89,"sma_20":7.18,"sma_60":9.54,"sma_120":12.91},{"date":"2025-04-02","open":6.17,"high":6.48,"low":6.13,"close":6.42,"volume":999422,"rsi_14":40.23,"sma_20":7.11,"sma_60":9.43,"sma_120":12.78},{"date":"2025-04-03","open":6.03,"high":6.06,"low":5.46,"close":5.62,"volume":2393936,"rsi_14":20.27,"sma_20":7.0,"sma_60":9.3,"sma_120":12.63},{"date":"2025-04-04","open":5.31,"high":5.49,"low":5.03,"close":5.47,"volume":2905276,"rsi_14":19.48,"sma_20":6.88,"sma_60":9.17,"sma_120":12.5},{"date":"2025-04-07","open":5.12,"high":5.67,"low":5.0,"close":5.34,"volume":2705623,"rsi_14":20.69,"sma_20":6.76,"sma_60":9.04,"sma_120":12.35},{"date":"2025-04-08","open":5.54,"high":5.64,"low":4.9,"close":5.02,"volume":2168812,"rsi_14":9.97,"sma_20":6.64,"sma_60":8.91,"sma_120":12.2},{"date":"2025-04-09","open":4.89,"high":5.64,"low":4.8,"close":5.51,"volume":3728003,"rsi_14":26.17,"sma_20":6.55,"sma_60":8.79,"sma_120":12.06},{"date":"2025-04-10","open":5.33,"high":5.4,"low":4.99,"close":5.1,"volume":1864684,"rsi_14":20.43,"sma_20":6.46,"sma_60":8.67,"sma_120":11.89},{"date":"2025-04-11","open":5.13,"high":5.21,"low":4.91,"close":5.16,"volume":1694478,"rsi_14":21.15,"sma_20":6.34,"sma_60":8.54,"sma_120":11.75},{"date":"2025-04-14","open":5.38,"high":5.44,"low":5.21,"close":5.31,"volume":1333777,"rsi_14":22.78,"sma_20":6.24,"sma_60":8.42,"sma_120":11.61},{"date":"2025-04-15","open":5.23,"high":5.46,"low":5.13,"close":5.18,"volume":1621084,"rsi_14":22.65,"sma_20":6.15,"sma_60":8.29,"sma_120":11.48},{"date":"2025-04-16","open":5.1,"high":5.43,"low":5.09,"close":5.17,"volume":1608938,"rsi_14":23.19,"sma_20":6.04,"sma_60":8.19,"sma_120":11.35},{"date":"2025-04-17","open":5.19,"high":5.25,"low":5.06,"close":5.21,"volume":1174943,"rsi_14":27.09,"sma_20":5.95,"sma_60":8.08,"sma_120":11.23},{"date":"2025-04-21","open":5.1,"high":5.15,"low":4.96,"close":5.07,"volume":1238232,"rsi_14":27.55,"sma_20":5.86,"sma_60":7.97,"sma_120":11.11},{"date":"2025-04-22","open":5.13,"high":5.23,"low":5.05,"close":5.16,"volume":1147850,"rsi_14":30.1,"sma_20":5.76,"sma_60":7.87,"sma_120":10.99},{"date":"2025-04-23","open":5.41,"high":5.59,"low":5.11,"close":5.23,"volume":1652354,"rsi_14":30.1,"sma_20":5.66,"sma_60":7.77,"sma_120":10.87},{"date":"2025-04-24","open":5.29,"high":5.47,"low":5.26,"close":5.46,"volume":1572660,"rsi_14":46.69,"sma_20":5.58,"sma_60":7.67,"sma_120":10.77},{"date":"2025-04-25","open":5.42,"high":5.58,"low":5.3,"close":5.55,"volume":837403,"rsi_14":51.69,"sma_20":5.51,"sma_60":7.57,"sma_120":10.66},{"date":"2025-04-28","open":5.53,"high":5.71,"low":5.4,"close":5.57,"volume":983534,"rsi_14":55.11,"sma_20":5.46,"sma_60":7.47,"sma_120":10.56},{"date":"2025-04-29","open":5.55,"high":5.59,"low":5.37,"close":5.4,"volume":1151814,"rsi_14":59.05,"sma_20":5.42,"sma_60":7.37,"sma_120":10.45},{"date":"2025-04-30","open":5.25,"high":5.46,"low":5.18,"close":5.4,"volume":1305190,"rsi_14":46.58,"sma_20":5.37,"sma_60":7.26,"sma_120":10.35},{"date":"2025-05-01","open":5.47,"high":5.58,"low":5.41,"close":5.55,"volume":1200979,"rsi_14":66.67,"sma_20":5.32,"sma_60":7.16,"sma_120":10.24},{"date":"2025-05-02","open":5.68,"high":5.95,"low":5.59,"close":5.83,"volume":1471316,"rsi_14":71.34,"sma_20":5.33,"sma_60":7.07,"sma_120":10.15},{"date":"2025-05-05","open":5.72,"high":5.8,"low":5.46,"close":5.49,"volume":1353955,"rsi_14":55.11,"sma_20":5.34,"sma_60":6.97,"sma_120":10.05},{"date":"2025-05-06","open":5.45,"high":5.59,"low":5.4,"close":5.5,"volume":1536316,"rsi_14":59.76,"sma_20":5.34,"sma_60":6.87,"sma_120":9.96},{"date":"2025-05-07","open":5.54,"high":5.73,"low":5.5,"close":5.69,"volume":2350468,"rsi_14":64.29,"sma_20":5.38,"sma_60":6.76,"sma_120":9.86},{"date":"2025-05-08","open":4.28,"high":4.76,"low":4.16,"close":4.31,"volume":10004199,"rsi_14":35.76,"sma_20":5.32,"sma_60":6.63,"sma_120":9.77},{"date":"2025-05-09","open":4.45,"high":4.96,"low":4.29,"close":4.95,"volume":3836962,"rsi_14":48.36,"sma_20":5.31,"sma_60":6.52,"sma_120":9.68},{"date":"2025-05-12","open":5.24,"high":5.45,"low":5.2,"close":5.26,"volume":3078958,"rsi_14":51.29,"sma_20":5.31,"sma_60":6.46,"sma_120":9.6},{"date":"2025-05-13","open":5.38,"high":6.05,"low":5.31,"close":5.94,"volume":4126752,"rsi_14":57.91,"sma_20":5.35,"sma_60":6.41,"sma_120":9.53},{"date":"2025-05-14","open":5.83,"high":5.99,"low":5.63,"close":5.73,"volume":2125897,"rsi_14":53.02,"sma_20":5.37,"sma_60":6.37,"sma_120":9.46},{"date":"2025-05-15","open":5.61,"high":5.74,"low":5.43,"close":5.69,"volume":1762683,"rsi_14":51.58,"sma_20":5.4,"sma_60":6.32,"sma_120":9.39},{"date":"2025-05-16","open":5.69,"high":6.54,"low":5.64,"close":6.34,"volume":2891368,"rsi_14":57.62,"sma_20":5.46,"sma_60":6.29,"sma_120":9.32},{"date":"2025-05-19","open":6.08,"high":6.32,"low":5.93,"close":6.22,"volume":2566307,"rsi_14":58.2,"sma_20":5.51,"sma_60":6.26,"sma_120":9.26},{"date":"2025-05-20","open":6.19,"high":6.43,"low":6.01,"close":6.35,"volume":2023688,"rsi_14":59.26,"sma_20":5.57,"sma_60":6.24,"sma_120":9.19},{"date":"2025-05-21","open":6.24,"high":6.34,"low":5.94,"close":6.09,"volume":2605381,"rsi_14":55.15,"sma_20":5.62,"sma_60":6.22,"sma_120":9.12},{"date":"2025-05-22","open":6.04,"high":6.47,"low":6.0,"close":6.42,"volume":1885464,"rsi_14":55.58,"sma_20":5.66,"sma_60":6.2,"sma_120":9.05},{"date":"2025-05-23","open":6.19,"high":6.7,"low":6.15,"close":6.39,"volume":3828506,"rsi_14":59.04,"sma_20":5.71,"sma_60":6.18,"sma_120":8.98},{"date":"2025-05-27","open":6.5,"high":6.92,"low":6.36,"close":6.68,"volume":2888900,"rsi_14":61.22,"sma_20":5.76,"sma_60":6.16,"sma_120":8.92},{"date":"2025-05-28","open":6.7,"high":6.79,"low":6.41,"close":6.42,"volume":1467842,"rsi_14":56.85,"sma_20":5.81,"sma_60":6.15,"sma_120":8.84},{"date":"2025-05-29","open":6.2,"high":6.32,"low":5.76,"close":5.96,"volume":2349026,"rsi_14":68.71,"sma_20":5.84,"sma_60":6.13,"sma_120":8.78},{"date":"2025-05-30","open":5.91,"high":5.91,"low":5.74,"close":5.76,"volume":1529336,"rsi_14":60.2,"sma_20":5.85,"sma_60":6.1,"sma_120":8.71},{"date":"2025-06-02","open":5.76,"high":5.76,"low":5.51,"close":5.69,"volume":1544794,"rsi_14":55.76,"sma_20":5.84,"sma_60":6.06,"sma_120":8.64},{"date":"2025-06-03","open":5.75,"high":6.09,"low":5.55,"close":5.84,"volume":1556960,"rsi_14":48.44,"sma_20":5.86,"sma_60":6.02,"sma_120":8.58},{"date":"2025-06-04","open":5.85,"high":6.02,"low":5.83,"close":5.91,"volume":1249433,"rsi_14":52.94,"sma_20":5.88,"sma_60":6.0,"sma_120":8.51},{"date":"2025-06-05","open":5.96,"high":5.98,"low":5.76,"close":5.79,"volume":1247933,"rsi_14":51.59,"sma_20":5.89,"sma_60":5.97,"sma_120":8.44},{"date":"2025-06-06","open":5.88,"high":6.12,"low":5.81,"close":6.02,"volume":1263889,"rsi_14":44.12,"sma_20":5.97,"sma_60":5.95,"sma_120":8.38},{"date":"2025-06-09","open":6.15,"high":6.36,"low":6.14,"close":6.17,"volume":1312095,"rsi_14":49.09,"sma_20":6.03,"sma_60":5.93,"sma_120":8.32},{"date":"2025-06-10","open":6.29,"high":6.41,"low":6.19,"close":6.38,"volume":1363704,"rsi_14":50.53,"sma_20":6.09,"sma_60":5.92,"sma_120":8.26},{"date":"2025-06-11","open":6.44,"high":6.54,"low":6.3,"close":6.5,"volume":1357593,"rsi_14":57.62,"sma_20":6.12,"sma_60":5.9,"sma_120":8.21},{"date":"2025-06-12","open":6.38,"high":6.48,"low":6.27,"close":6.42,"volume":970978,"rsi_14":50.0,"sma_20":6.15,"sma_60":5.89,"sma_120":8.16},{"date":"2025-06-13","open":6.25,"high":6.35,"low":6.13,"close":6.16,"volume":944370,"rsi_14":45.69,"sma_20":6.18,"sma_60":5.87,"sma_120":8.1},{"date":"2025-06-16","open":6.36,"high":6.41,"low":6.17,"close":6.29,"volume":1228720,"rsi_14":42.23,"sma_20":6.17,"sma_60":5.86,"sma_120":8.06},{"date":"2025-06-17","open":6.19,"high":6.31,"low":5.92,"close":5.94,"volume":932824,"rsi_14":40.77,"sma_20":6.16,"sma_60":5.84,"sma_120":8.0},{"date":"2025-06-18","open":5.93,"high":6.13,"low":5.89,"close":5.92,"volume":925316,"rsi_14":49.07,"sma_20":6.14,"sma_60":5.82,"sma_120":7.95},{"date":"2025-06-20","open":5.95,"high":5.95,"low":5.67,"close":5.79,"volume":2209140,"rsi_14":50.72,"sma_20":6.12,"sma_60":5.8,"sma_120":7.9},{"date":"2025-06-23","open":5.72,"high":5.92,"low":5.64,"close":5.82,"volume":1200505,"rsi_14":53.17,"sma_20":6.09,"sma_60":5.78,"sma_120":7.85},{"date":"2025-06-24","open":5.88,"high":6.14,"low":5.87,"close":6.07,"volume":1084338,"rsi_14":55.35,"sma_20":6.08,"sma_60":5.77,"sma_120":7.79},{"date":"2025-06-25","open":6.1,"high":6.11,"low":5.72,"close":5.73,"volume":1516755,"rsi_14":46.28,"sma_20":6.03,"sma_60":5.75,"sma_120":7.74},{"date":"2025-06-26","open":5.76,"high":6.21,"low":5.75,"close":6.15,"volume":1846918,"rsi_14":56.62,"sma_20":6.02,"sma_60":5.75,"sma_120":7.69},{"date":"2025-06-27","open":6.07,"high":6.15,"low":5.84,"close":5.88,"volume":2760867,"rsi_14":47.46,"sma_20":6.01,"sma_60":5.74,"sma_120":7.64},{"date":"2025-06-30","open":5.9,"high":6.08,"low":5.78,"close":5.92,"volume":1628083,"rsi_14":45.28,"sma_20":6.02,"sma_60":5.73,"sma_120":7.58},{"date":"2025-07-01","open":5.83,"high":6.35,"low":5.75,"close":6.14,"volume":1734412,"rsi_14":45.49,"sma_20":6.04,"sma_60":5.74,"sma_120":7.52},{"date":"2025-07-02","open":6.15,"high":6.44,"low":6.12,"close":6.34,"volume":1298576,"rsi_14":47.08,"sma_20":6.07,"sma_60":5.75,"sma_120":7.46},{"date":"2025-07-03","open":6.37,"high":6.58,"low":6.37,"close":6.46,"volume":673506,"rsi_14":50.72,"sma_20":6.09,"sma_60":5.77,"sma_120":7.4},{"date":"2025-07-07","open":6.32,"high":6.49,"low":6.17,"close":6.34,"volume":1456355,"rsi_14":53.41,"sma_20":6.12,"sma_60":5.8,"sma_120":7.35},{"date":"2025-07-08","open":6.46,"high":7.07,"low":6.36,"close":7.04,"volume":3143186,"rsi_14":61.68,"sma_20":6.17,"sma_60":5.82,"sma_120":7.31},{"date":"2025-07-09","open":7.09,"high":7.18,"low":6.65,"close":6.85,"volume":2548458,"rsi_14":64.92,"sma_20":6.21,"sma_60":5.85,"sma_120":7.26},{"date":"2025-07-10","open":6.91,"high":7.17,"low":6.81,"close":7.0,"volume":1258549,"rsi_14":66.98,"sma_20":6.24,"sma_60":5.88,"sma_120":7.21},{"date":"2025-07-11","open":6.83,"high":6.89,"low":6.66,"close":6.83,"volume":1330513,"rsi_14":66.15,"sma_20":6.25,"sma_60":5.91,"sma_120":7.16},{"date":"2025-07-14","open":6.75,"high":6.77,"low":6.53,"close":6.57,"volume":1393764,"rsi_14":60.87,"sma_20":6.26,"sma_60":5.93,"sma_120":7.11},{"date":"2025-07-15","open":6.69,"high":6.82,"low":6.48,"close":6.49,"volume":1174667,"rsi_14":56.4,"sma_20":6.28,"sma_60":5.95,"sma_120":7.07},{"date":"2025-07-16","open":6.55,"high":6.61,"low":6.25,"close":6.34,"volume":1224659,"rsi_14":59.87,"sma_20":6.28,"sma_60":5.97,"sma_120":7.03},{"date":"2025-07-17","open":6.37,"high":6.72,"low":6.35,"close":6.66,"volume":1094437,"rsi_14":58.53,"sma_20":6.32,"sma_60":6.0,"sma_120":6.99},{"date":"2025-07-18","open":6.86,"high":7.53,"low":6.84,"close":7.23,"volume":2612418,"rsi_14":70.52,"sma_20":6.38,"sma_60":6.03,"sma_120":6.95},{"date":"2025-07-21","open":7.42,"high":7.66,"low":7.32,"close":7.39,"volume":2724826,"rsi_14":71.55,"sma_20":6.46,"sma_60":6.07,"sma_120":6.92},{"date":"2025-07-22","open":7.56,"high":7.88,"low":7.4,"close":7.77,"volume":2758212,"rsi_14":72.83,"sma_20":6.56,"sma_60":6.11,"sma_120":6.89},{"date":"2025-07-23","open":7.85,"high":8.37,"low":7.72,"close":8.15,"volume":3848350,"rsi_14":74.13,"sma_20":6.66,"sma_60":6.15,"sma_120":6.86},{"date":"2025-07-24","open":8.09,"high":8.1,"low":7.55,"close":7.78,"volume":2199753,"rsi_14":66.5,"sma_20":6.77,"sma_60":6.19,"sma_120":6.83},{"date":"2025-07-25","open":7.9,"high":7.9,"low":7.62,"close":7.77,"volume":1537840,"rsi_14":68.38,"sma_20":6.85,"sma_60":6.23,"sma_120":6.8},{"date":"2025-07-28","open":7.94,"high":7.99,"low":7.68,"close":7.73,"volume":1473839,"rsi_14":60.68,"sma_20":6.94,"sma_60":6.26,"sma_120":6.76},{"date":"2025-07-29","open":7.68,"high":8.06,"low":7.36,"close":7.8,"volume":3612920,"rsi_14":65.27,"sma_20":7.03,"sma_60":6.3,"sma_120":6.73},{"date":"2025-07-30","open":7.8,"high":8.34,"low":7.71,"close":7.9,"volume":3523473,"rsi_14":64.71,"sma_20":7.12,"sma_60":6.34,"sma_120":6.7},{"date":"2025-07-31","open":7.81,"high":8.07,"low":7.53,"close":7.66,"volume":2131070,"rsi_14":63.26,"sma_20":7.19,"sma_60":6.37,"sma_120":6.67},{"date":"2025-08-01","open":7.43,"high":7.68,"low":7.18,"close":7.6,"volume":2398387,"rsi_14":67.58,"sma_20":7.24,"sma_60":6.41,"sma_120":6.64},{"date":"2025-08-04","open":7.67,"high":7.99,"low":7.6,"close":7.88,"volume":1529497,"rsi_14":72.2,"sma_20":7.32,"sma_60":6.44,"sma_120":6.6},{"date":"2025-08-05","open":7.98,"high":8.39,"low":7.86,"close":8.26,"volume":2379019,"rsi_14":78.57,"sma_20":7.38,"sma_60":6.51,"sma_120":6.57},{"date":"2025-08-06","open":8.23,"high":8.52,"low":8.03,"close":8.24,"volume":6136484,"rsi_14":75.82,"sma_20":7.45,"sma_60":6.56,"sma_120":6.54},{"date":"2025-08-07","open":8.93,"high":9.78,"low":7.5,"close":7.57,"volume":7998543,"rsi_14":55.38,"sma_20":7.48,"sma_60":6.6,"sma_120":6.53},{"date":"2025-08-08","open":7.43,"high":7.69,"low":7.13,"close":7.55,"volume":3919092,"rsi_14":52.65,"sma_20":7.52,"sma_60":6.63,"sma_120":6.52},{"date":"2025-08-11","open":7.12,"high":7.14,"low":6.58,"close":6.95,"volume":4793495,"rsi_14":37.35,"sma_20":7.54,"sma_60":6.65,"sma_120":6.51},{"date":"2025-08-12","open":6.95,"high":7.59,"low":6.88,"close":7.42,"volume":2310569,"rsi_14":39.04,"sma_20":7.58,"sma_60":6.68,"sma_120":6.5},{"date":"2025-08-13","open":7.6,"high":7.76,"low":7.33,"close":7.47,"volume":2482815,"rsi_14":44.85,"sma_20":7.64,"sma_60":6.7,"sma_120":6.5},{"date":"2025-08-14","open":7.26,"high":7.32,"low":7.03,"close":7.06,"volume":1684552,"rsi_14":39.59,"sma_20":7.66,"sma_60":6.71,"sma_120":6.49},{"date":"2025-08-15","open":7.1,"high":7.38,"low":7.06,"close":7.25,"volume":2066288,"rsi_14":43.26,"sma_20":7.66,"sma_60":6.73,"sma_120":6.48},{"date":"2025-08-18","open":7.29,"high":7.38,"low":7.1,"close":7.11,"volume":1280165,"rsi_14":40.5,"sma_20":7.65,"sma_60":6.74,"sma_120":6.48},{"date":"2025-08-19","open":7.1,"high":7.12,"low":6.79,"close":6.84,"volume":1897758,"rsi_14":36.05,"sma_20":7.6,"sma_60":6.75,"sma_120":6.48},{"date":"2025-08-20","open":6.8,"high":6.97,"low":6.62,"close":6.68,"volume":1514078,"rsi_14":36.83,"sma_20":7.53,"sma_60":6.76,"sma_120":6.47},{"date":"2025-08-21","open":6.6,"high":6.71,"low":6.45,"close":6.64,"volume":1224368,"rsi_14":37.03,"sma_20":7.47,"sma_60":6.75,"sma_120":6.46},{"date":"2025-08-22","open":6.71,"high":7.04,"low":6.67,"close":7.01,"volume":1652913,"rsi_14":38.52,"sma_20":7.43,"sma_60":6.76,"sma_120":6.46},{"date":"2025-08-25","open":7.0,"high":7.04,"low":6.88,"close":6.93,"volume":908766,"rsi_14":30.95,"sma_20":7.39,"sma_60":6.78,"sma_120":6.46},{"date":"2025-08-26","open":7.05,"high":7.21,"low":6.99,"close":7.12,"volume":1281221,"rsi_14":34.7,"sma_20":7.36,"sma_60":6.8,"sma_120":6.45},{"date":"2025-08-27","open":7.1,"high":7.23,"low":6.99,"close":7.02,"volume":1086656,"rsi_14":41.1,"sma_20":7.31,"sma_60":6.83,"sma_120":6.44},{"date":"2025-08-28","open":7.1,"high":7.1,"low":6.87,"close":6.96,"volume":1338769,"rsi_14":40.58,"sma_20":7.28,"sma_60":6.84,"sma_120":6.43},{"date":"2025-08-29","open":6.96,"high":7.04,"low":6.78,"close":6.84,"volume":1079341,"rsi_14":47.92,"sma_20":7.24,"sma_60":6.86,"sma_120":6.43},{"date":"2025-09-02","open":6.68,"high":6.77,"low":6.42,"close":6.66,"volume":1405192,"rsi_14":33.9,"sma_20":7.18,"sma_60":6.87,"sma_120":6.42},{"date":"2025-09-03","open":6.62,"high":6.75,"low":6.59,"close":6.67,"volume":970241,"rsi_14":32.76,"sma_20":7.1,"sma_60":6.89,"sma_120":6.42},{"date":"2025-09-04","open":6.69,"high":6.7,"low":6.29,"close":6.35,"volume":1204000,"rsi_14":34.08,"sma_20":7.0,"sma_60":6.89,"sma_120":6.41},{"date":"2025-09-05","open":6.46,"high":6.82,"low":6.39,"close":6.61,"volume":1845532,"rsi_14":36.09,"sma_20":6.96,"sma_60":6.89,"sma_120":6.4},{"date":"2025-09-08","open":6.63,"high":6.84,"low":6.51,"close":6.76,"volume":1908224,"rsi_14":42.42,"sma_20":6.92,"sma_60":6.9,"sma_120":6.4},{"date":"2025-09-09","open":6.73,"high":6.75,"low":6.49,"close":6.66,"volume":1594011,"rsi_14":45.79,"sma_20":6.9,"sma_60":6.9,"sma_120":6.4},{"date":"2025-09-10","open":6.61,"high":6.69,"low":6.22,"close":6.27,"volume":2241156,"rsi_14":41.35,"sma_20":6.85,"sma_60":6.9,"sma_120":6.39},{"date":"2025-09-11","open":6.21,"high":6.83,"low":6.18,"close":6.8,"volume":2264706,"rsi_14":52.8,"sma_20":6.81,"sma_60":6.91,"sma_120":6.39},{"date":"2025-09-12","open":6.84,"high":6.84,"low":6.58,"close":6.59,"volume":1343060,"rsi_14":42.22,"sma_20":6.79,"sma_60":6.92,"sma_120":6.38},{"date":"2025-09-15","open":6.71,"high":6.81,"low":6.54,"close":6.71,"volume":1651284,"rsi_14":45.99,"sma_20":6.76,"sma_60":6.93,"sma_120":6.38},{"date":"2025-09-16","open":6.76,"high":6.9,"low":6.67,"close":6.7,"volume":929328,"rsi_14":41.8,"sma_20":6.74,"sma_60":6.95,"sma_120":6.38},{"date":"2025-09-17","open":6.7,"high":6.99,"low":6.49,"close":6.6,"volume":1541863,"rsi_14":41.8,"sma_20":6.73,"sma_60":6.96,"sma_120":6.37},{"date":"2025-09-18","open":6.78,"high":7.06,"low":6.61,"close":6.98,"volume":1341955,"rsi_14":50.35,"sma_20":6.74,"sma_60":6.98,"sma_120":6.37},{"date":"2025-09-19","open":7.0,"high":7.09,"low":6.75,"close":6.84,"volume":2031012,"rsi_14":50.0,"sma_20":6.75,"sma_60":7.0,"sma_120":6.37},{"date":"2025-09-22","open":6.78,"high":7.3,"low":6.59,"close":7.28,"volume":1841756,"rsi_14":59.81,"sma_20":6.77,"sma_60":7.02,"sma_120":6.38},{"date":"2025-09-23","open":7.32,"high":7.69,"low":7.07,"close":7.12,"volume":1837327,"rsi_14":56.8,"sma_20":6.78,"sma_60":7.04,"sma_120":6.39},{"date":"2025-09-24","open":7.15,"high":7.3,"low":6.98,"close":6.98,"volume":958258,"rsi_14":60.06,"sma_20":6.77,"sma_60":7.05,"sma_120":6.39},{"date":"2025-09-25","open":6.83,"high":6.96,"low":6.75,"close":6.87,"volume":1143158,"rsi_14":54.36,"sma_20":6.76,"sma_60":7.07,"sma_120":6.4},{"date":"2025-09-26","open":6.85,"high":7.15,"low":6.8,"close":7.1,"volume":1159048,"rsi_14":55.56,"sma_20":6.77,"sma_60":7.08,"sma_120":6.42},{"date":"2025-09-29","open":7.21,"high":7.21,"low":6.95,"close":7.08,"volume":1770456,"rsi_14":57.05,"sma_20":6.78,"sma_60":7.09,"sma_120":6.43},{"date":"2025-09-30","open":7.03,"high":7.08,"low":6.81,"close":6.96,"volume":1399438,"rsi_14":62.73,"sma_20":6.8,"sma_60":7.1,"sma_120":6.45},{"date":"2025-10-01","open":6.89,"high":7.38,"low":6.86,"close":7.3,"volume":1386113,"rsi_14":59.92,"sma_20":6.83,"sma_60":7.1,"sma_120":6.46},{"date":"2025-10-02","open":7.35,"high":7.41,"low":7.07,"close":7.21,"volume":1363835,"rsi_14":62.92,"sma_20":6.87,"sma_60":7.11,"sma_120":6.48},{"date":"2025-10-03","open":7.53,"high":8.01,"low":7.52,"close":7.76,"volume":2400288,"rsi_14":68.55,"sma_20":6.93,"sma_60":7.12,"sma_120":6.5},{"date":"2025-10-06","open":8.5,"high":9.03,"low":8.4,"close":8.7,"volume":3729201,"rsi_14":76.6,"sma_20":7.03,"sma_60":7.15,"sma_120":6.53},{"date":"2025-10-07","open":8.72,"high":8.79,"low":7.88,"close":8.06,"volume":2255628,"rsi_14":66.98,"sma_20":7.1,"sma_60":7.18,"sma_120":6.55},{"date":"2025-10-08","open":8.18,"high":8.45,"low":8.06,"close":8.31,"volume":1975582,"rsi_14":65.95,"sma_20":7.2,"sma_60":7.21,"sma_120":6.58},{"date":"2025-10-09","open":8.29,"high":8.34,"low":7.87,"close":7.95,"volume":1521979,"rsi_14":62.64,"sma_20":7.25,"sma_60":7.24,"sma_120":6.6},{"date":"2025-10-10","open":8.05,"high":8.44,"low":7.84,"close":7.97,"volume":3863265,"rsi_14":58.69,"sma_20":7.32,"sma_60":7.26,"sma_120":6.63},{"date":"2025-10-13","open":8.13,"high":8.73,"low":8.13,"close":8.46,"volume":2024856,"rsi_14":65.58,"sma_20":7.41,"sma_60":7.28,"sma_120":6.65},{"date":"2025-10-14","open":8.05,"high":8.32,"low":7.78,"close":8.09,"volume":2404567,"rsi_14":62.25,"sma_20":7.48,"sma_60":7.29,"sma_120":6.68},{"date":"2025-10-15","open":8.48,"high":9.01,"low":8.32,"close":8.82,"volume":2525111,"rsi_14":68.93,"sma_20":7.59,"sma_60":7.31,"sma_120":6.71},{"date":"2025-10-16","open":9.15,"high":9.35,"low":8.26,"close":8.31,"volume":3127332,"rsi_14":61.14,"sma_20":7.66,"sma_60":7.31,"sma_120":6.73},{"date":"2025-10-17","open":8.15,"high":8.17,"low":7.82,"close":7.94,"volume":1708214,"rsi_14":57.44,"sma_20":7.71,"sma_60":7.31,"sma_120":6.75},{"date":"2025-10-20","open":8.14,"high":8.41,"low":8.06,"close":8.31,"volume":1141634,"rsi_14":61.19,"sma_20":7.77,"sma_60":7.32,"sma_120":6.77},{"date":"2025-10-21","open":8.33,"high":8.33,"low":7.88,"close":7.92,"volume":1955164,"rsi_14":55.1,"sma_20":7.8,"sma_60":7.32,"sma_120":6.79},{"date":"2025-10-22","open":7.85,"high":8.05,"low":7.62,"close":7.81,"volume":1862173,"rsi_14":54.92,"sma_20":7.85,"sma_60":7.32,"sma_120":6.81},{"date":"2025-10-23","open":7.91,"high":8.15,"low":7.86,"close":8.15,"volume":1177668,"rsi_14":53.31,"sma_20":7.91,"sma_60":7.33,"sma_120":6.83},{"date":"2025-10-24","open":8.39,"high":8.57,"low":8.25,"close":8.5,"volume":1406010,"rsi_14":48.11,"sma_20":7.98,"sma_60":7.34,"sma_120":6.86},{"date":"2025-10-27","open":8.58,"high":8.64,"low":7.97,"close":8.13,"volume":1819591,"rsi_14":50.7,"sma_20":8.03,"sma_60":7.35,"sma_120":6.88},{"date":"2025-10-28","open":8.08,"high":8.18,"low":7.93,"close":7.99,"volume":1043412,"rsi_14":46.75,"sma_20":8.08,"sma_60":7.35,"sma_120":6.9},{"date":"2025-10-29","open":8.0,"high":8.1,"low":7.72,"close":7.9,"volume":1461336,"rsi_14":49.46,"sma_20":8.11,"sma_60":7.35,"sma_120":6.93},{"date":"2025-10-30","open":7.74,"high":7.79,"low":7.52,"close":7.53,"volume":1175364,"rsi_14":45.6,"sma_20":8.13,"sma_60":7.34,"sma_120":6.95},{"date":"2025-10-31","open":8.0,"high":8.56,"low":7.81,"close":8.14,"volume":3377921,"rsi_14":46.88,"sma_20":8.15,"sma_60":7.34,"sma_120":6.97},{"date":"2025-11-03","open":8.16,"high":8.23,"low":7.69,"close":7.75,"volume":1685887,"rsi_14":46.69,"sma_20":8.1,"sma_60":7.35,"sma_120":6.99},{"date":"2025-11-04","open":7.45,"high":7.58,"low":7.15,"close":7.19,"volume":2043981,"rsi_14":33.6,"sma_20":8.06,"sma_60":7.35,"sma_120":7.0},{"date":"2025-11-05","open":7.19,"high":7.46,"low":7.15,"close":7.41,"volume":1693408,"rsi_14":40.38,"sma_20":8.01,"sma_60":7.35,"sma_120":7.02},{"date":"2025-11-06","open":5.07,"high":5.45,"low":4.08,"close":4.11,"volume":14122354,"rsi_14":24.84,"sma_20":7.82,"sma_60":7.3,"sma_120":7.0},{"date":"2025-11-07","open":3.86,"high":4.01,"low":3.7,"close":3.86,"volume":9068859,"rsi_14":20.29,"sma_20":7.62,"sma_60":7.24,"sma_120":6.98},{"date":"2025-11-10","open":4.0,"high":4.02,"low":3.66,"close":3.67,"volume":4676541,"rsi_14":20.85,"sma_20":7.38,"sma_60":7.18,"sma_120":6.95},{"date":"2025-11-11","open":3.66,"high":3.68,"low":3.47,"close":3.62,"volume":3579015,"rsi_14":21.02,"sma_20":7.15,"sma_60":7.13,"sma_120":6.93},{"date":"2025-11-12","open":3.63,"high":3.69,"low":3.41,"close":3.43,"volume":2654513,"rsi_14":16.67,"sma_20":6.88,"sma_60":7.07,"sma_120":6.91},{"date":"2025-11-13","open":3.33,"high":3.42,"low":3.15,"close":3.22,"volume":4254891,"rsi_14":11.96,"sma_20":6.63,"sma_60":7.01,"sma_120":6.88},{"date":"2025-11-14","open":3.02,"high":3.16,"low":3.01,"close":3.08,"volume":4281748,"rsi_14":12.37,"sma_20":6.39,"sma_60":6.95,"sma_120":6.85},{"date":"2025-11-17","open":3.05,"high":3.23,"low":3.02,"close":3.06,"volume":3002085,"rsi_14":12.59,"sma_20":6.12,"sma_60":6.89,"sma_120":6.83},{"date":"2025-11-18","open":3.04,"high":3.19,"low":2.98,"close":3.12,"volume":2791694,"rsi_14":13.57,"sma_20":5.88,"sma_60":6.82,"sma_120":6.8},{"date":"2025-11-19","open":3.15,"high":3.16,"low":3.01,"close":3.08,"volume":2342552,"rsi_14":14.29,"sma_20":5.65,"sma_60":6.75,"sma_120":6.78},{"date":"2025-11-20","open":3.12,"high":3.2,"low":2.93,"close":2.93,"volume":2446725,"rsi_14":4.85,"sma_20":5.39,"sma_60":6.69,"sma_120":6.76},{"date":"2025-11-21","open":2.94,"high":3.15,"low":2.92,"close":3.1,"volume":2849984,"rsi_14":8.11,"sma_20":5.12,"sma_60":6.62,"sma_120":6.73},{"date":"2025-11-24","open":3.06,"high":3.13,"low":3.01,"close":3.13,"volume":2119586,"rsi_14":9.56,"sma_20":4.87,"sma_60":6.56,"sma_120":6.71},{"date":"2025-11-25","open":3.13,"high":3.22,"low":3.09,"close":3.21,"volume":1344871,"rsi_14":6.97,"sma_20":4.63,"sma_60":6.5,"sma_120":6.69},{"date":"2025-11-26","open":3.21,"high":3.26,"low":3.12,"close":3.16,"volume":1298365,"rsi_14":20.86,"sma_20":4.39,"sma_60":6.44,"sma_120":6.66},{"date":"2025-11-28","open":3.18,"high":3.27,"low":3.14,"close":3.22,"volume":1590459,"rsi_14":27.78,"sma_20":4.17,"sma_60":6.39,"sma_120":6.64},{"date":"2025-12-01","open":3.16,"high":3.54,"low":3.13,"close":3.36,"volume":2455570,"rsi_14":38.85,"sma_20":3.94,"sma_60":6.34,"sma_120":6.61},{"date":"2025-12-02","open":3.4,"high":3.52,"low":3.35,"close":3.42,"volume":2132992,"rsi_14":42.86,"sma_20":3.72,"sma_60":6.28,"sma_120":6.59},{"date":"2025-12-03","open":3.45,"high":3.48,"low":3.4,"close":3.48,"volume":1533402,"rsi_14":51.97,"sma_20":3.53,"sma_60":6.23,"sma_120":6.56},{"date":"2025-12-04","open":3.5,"high":3.73,"low":3.42,"close":3.63,"volume":2561933,"rsi_14":66.94,"sma_20":3.34,"sma_60":6.19,"sma_120":6.54},{"date":"2025-12-05","open":3.59,"high":3.65,"low":3.52,"close":3.54,"volume":1887684,"rsi_14":69.83,"sma_20":3.32,"sma_60":6.13,"sma_120":6.52},{"date":"2025-12-08","open":3.57,"high":3.57,"low":3.27,"close":3.29,"volume":1708069,"rsi_14":58.27,"sma_20":3.29,"sma_60":6.08,"sma_120":6.5},{"date":"2025-12-09","open":3.21,"high":3.33,"low":3.21,"close":3.3,"volume":1514296,"rsi_14":56.72,"sma_20":3.27,"sma_60":6.02,"sma_120":6.48},{"date":"2025-12-10","open":3.26,"high":3.35,"low":3.2,"close":3.3,"volume":1594942,"rsi_14":58.46,"sma_20":3.25,"sma_60":5.96,"sma_120":6.46},{"date":"2025-12-11","open":3.28,"high":3.37,"low":3.24,"close":3.37,"volume":1184048,"rsi_14":68.03,"sma_20":3.25,"sma_60":5.91,"sma_120":6.44},{"date":"2025-12-12","open":3.4,"high":3.41,"low":3.2,"close":3.22,"volume":1047822,"rsi_14":55.0,"sma_20":3.25,"sma_60":5.85,"sma_120":6.41},{"date":"2025-12-15","open":3.25,"high":3.25,"low":3.1,"close":3.11,"volume":1308107,"rsi_14":49.22,"sma_20":3.25,"sma_60":5.78,"sma_120":6.39},{"date":"2025-12-16","open":3.1,"high":3.17,"low":3.02,"close":3.08,"volume":1565815,"rsi_14":44.72,"sma_20":3.25,"sma_60":5.71,"sma_120":6.36},{"date":"2025-12-17","open":3.1,"high":3.15,"low":2.93,"close":2.94,"volume":2006617,"rsi_14":41.67,"sma_20":3.24,"sma_60":5.64,"sma_120":6.34},{"date":"2025-12-18","open":3.0,"high":3.09,"low":2.87,"close":2.9,"volume":1673557,"rsi_14":37.69,"sma_20":3.23,"sma_60":5.58,"sma_120":6.31},{"date":"2025-12-19","open":2.91,"high":2.98,"low":2.86,"close":2.96,"volume":2707412,"rsi_14":33.61,"sma_20":3.24,"sma_60":5.51,"sma_120":6.29},{"date":"2025-12-22","open":2.99,"high":3.08,"low":2.88,"close":2.91,"volume":1369733,"rsi_14":28.93,"sma_20":3.23,"sma_60":5.44,"sma_120":6.26},{"date":"2025-12-23","open":2.94,"high":3.0,"low":2.92,"close":2.95,"volume":1829049,"rsi_14":27.73,"sma_20":3.22,"sma_60":5.37,"sma_120":6.23},{"date":"2025-12-24","open":2.94,"high":3.0,"low":2.92,"close":2.97,"volume":698059,"rsi_14":18.87,"sma_20":3.21,"sma_60":5.31,"sma_120":6.2},{"date":"2025-12-26","open":2.95,"high":2.99,"low":2.88,"close":2.94,"volume":1230179,"rsi_14":20.0,"sma_20":3.19,"sma_60":5.23,"sma_120":6.17},{"date":"2025-12-29","open":2.89,"high":3.0,"low":2.88,"close":2.97,"volume":2232478,"rsi_14":29.49,"sma_20":3.18,"sma_60":5.16,"sma_120":6.14},{"date":"2025-12-30","open":2.95,"high":3.04,"low":2.91,"close":2.95,"volume":7043067,"rsi_14":27.85,"sma_20":3.16,"sma_60":5.08,"sma_120":6.1},{"date":"2025-12-31","open":2.92,"high":3.0,"low":2.79,"close":2.83,"volume":2772426,"rsi_14":24.18,"sma_20":3.13,"sma_60":4.98,"sma_120":6.07},{"date":"2026-01-02","open":2.86,"high":2.97,"low":2.8,"close":2.89,"volume":2293965,"rsi_14":23.33,"sma_20":3.1,"sma_60":4.9,"sma_120":6.04},{"date":"2026-01-05","open":2.92,"high":3.25,"low":2.92,"close":3.24,"volume":2809579,"rsi_14":50.91,"sma_20":3.08,"sma_60":4.81,"sma_120":6.01},{"date":"2026-01-06","open":3.24,"high":3.42,"low":3.24,"close":3.33,"volume":2242398,"rsi_14":60.19,"sma_20":3.07,"sma_60":4.74,"sma_120":5.99},{"date":"2026-01-07","open":3.32,"high":3.34,"low":3.17,"close":3.24,"volume":1582527,"rsi_14":57.02,"sma_20":3.07,"sma_60":4.66,"sma_120":5.96},{"date":"2026-01-08","open":3.21,"high":3.36,"low":3.19,"close":3.29,"volume":892437,"rsi_14":66.67,"sma_20":3.07,"sma_60":4.57,"sma_120":5.92},{"date":"2026-01-09","open":3.31,"high":3.35,"low":3.19,"close":3.3,"volume":1029426,"rsi_14":69.61,"sma_20":3.07,"sma_60":4.49,"sma_120":5.89},{"date":"2026-01-12","open":3.32,"high":3.46,"low":3.27,"close":3.36,"volume":1220986,"rsi_14":69.61,"sma_20":3.07,"sma_60":4.4,"sma_120":5.85},{"date":"2026-01-13","open":3.4,"high":3.54,"low":3.28,"close":3.46,"volume":1334894,"rsi_14":75.7,"sma_20":3.08,"sma_60":4.32,"sma_120":5.81},{"date":"2026-01-14","open":3.44,"high":3.53,"low":3.39,"close":3.46,"volume":1206496,"rsi_14":74.76,"sma_20":3.1,"sma_60":4.25,"sma_120":5.78},{"date":"2026-01-15","open":3.48,"high":3.56,"low":3.4,"close":3.45,"volume":1223172,"rsi_14":73.53,"sma_20":3.12,"sma_60":4.16,"sma_120":5.74},{"date":"2026-01-16","open":3.47,"high":3.55,"low":3.42,"close":3.47,"volume":1841092,"rsi_14":76.24,"sma_20":3.14,"sma_60":4.09,"sma_120":5.71},{"date":"2026-01-20","open":3.37,"high":3.67,"low":3.37,"close":3.52,"volume":1534364,"rsi_14":76.7,"sma_20":3.17,"sma_60":4.02,"sma_120":5.67},{"date":"2026-01-21","open":3.57,"high":3.67,"low":3.48,"close":3.58,"volume":1419173,"rsi_14":79.44,"sma_20":3.21,"sma_60":3.94,"sma_120":5.64},{"date":"2026-01-22","open":3.66,"high":3.94,"low":3.64,"close":3.9,"volume":2143262,"rsi_14":92.13,"sma_20":3.26,"sma_60":3.87,"sma_120":5.6},{"date":"2026-01-23","open":3.9,"high":3.91,"low":3.75,"close":3.82,"volume":1332700,"rsi_14":86.05,"sma_20":3.3,"sma_60":3.79,"sma_120":5.57},{"date":"2026-01-26","open":3.79,"high":3.79,"low":3.56,"close":3.57,"volume":1076700,"rsi_14":63.87,"sma_20":3.33,"sma_60":3.72,"sma_120":5.54},{"date":"2026-01-27","open":3.57,"high":3.6,"low":3.5,"close":3.54,"volume":840400,"rsi_14":59.29,"sma_20":3.36,"sma_60":3.65,"sma_120":5.5},{"date":"2026-01-28","open":3.59,"high":3.64,"low":3.34,"close":3.43,"volume":2487500,"rsi_14":58.26,"sma_20":3.38,"sma_60":3.58,"sma_120":5.46},{"date":"2026-01-29","open":3.46,"high":3.62,"low":3.35,"close":3.61,"volume":1882300,"rsi_14":62.5,"sma_20":3.41,"sma_60":3.5,"sma_120":5.42},{"date":"2026-01-30","open":3.51,"high":3.58,"low":3.37,"close":3.37,"volume":1069500,"rsi_14":52.32,"sma_20":3.44,"sma_60":3.43,"sma_120":5.39},{"date":"2026-02-02","open":3.33,"high":3.41,"low":3.23,"close":3.25,"volume":1160700,"rsi_14":46.5,"sma_20":3.46,"sma_60":3.37,"sma_120":5.36},{"date":"2026-02-03","open":3.32,"high":3.44,"low":3.19,"close":3.35,"volume":1565800,"rsi_14":46.5,"sma_20":3.46,"sma_60":3.3,"sma_120":5.32},{"date":"2026-02-04","open":3.4,"high":3.4,"low":3.15,"close":3.29,"volume":822200,"rsi_14":44.79,"sma_20":3.46,"sma_60":3.28,"sma_120":5.29},{"date":"2026-02-05","open":3.18,"high":3.21,"low":2.98,"close":3.08,"volume":1536900,"rsi_14":39.89,"sma_20":3.46,"sma_60":3.27,"sma_120":5.26},{"date":"2026-02-06","open":3.14,"high":3.48,"low":3.13,"close":3.43,"volume":1265200,"rsi_14":49.07,"sma_20":3.46,"sma_60":3.27,"sma_120":5.22},{"date":"2026-02-09","open":3.45,"high":3.53,"low":3.39,"close":3.47,"volume":1115775,"rsi_14":67.68,"sma_20":3.28,"sma_60":3.79,"sma_120":5.57},{"date":"2026-02-10","open":3.51,"high":3.59,"low":3.46,"close":3.48,"volume":954141,"rsi_14":59.39,"sma_20":3.31,"sma_60":3.71,"sma_120":5.53},{"date":"2026-02-11","open":3.53,"high":3.6,"low":3.46,"close":3.51,"volume":919697,"rsi_14":56.73,"sma_20":3.33,"sma_60":3.64,"sma_120":5.49},{"date":"2026-02-12","open":3.51,"high":3.56,"low":3.29,"close":3.33,"volume":1010551,"rsi_14":53.46,"sma_20":3.35,"sma_60":3.57,"sma_120":5.45},{"date":"2026-02-13","open":3.35,"high":3.64,"low":3.32,"close":3.53,"volume":1371621,"rsi_14":58.28,"sma_20":3.38,"sma_60":3.49,"sma_120":5.42},{"date":"2026-02-17","open":3.5,"high":3.64,"low":3.5,"close":3.56,"volume":1428662,"rsi_14":58.84,"sma_20":3.42,"sma_60":3.42,"sma_120":5.39},{"date":"2026-02-18","open":3.55,"high":3.64,"low":3.42,"close":3.49,"volume":1200500,"rsi_14":51.68,"sma_20":3.48,"sma_60":3.3,"sma_120":5.03},{"date":"2026-02-19","open":3.45,"high":3.66,"low":3.4,"close":3.62,"volume":1241300,"rsi_14":50.29,"sma_20":3.48,"sma_60":3.31,"sma_120":5.0},{"date":"2026-02-20","open":3.56,"high":3.74,"low":3.56,"close":3.61,"volume":1495632,"rsi_14":57.95,"sma_20":3.47,"sma_60":3.32,"sma_120":4.97},{"date":"2026-02-23","open":3.54,"high":3.69,"low":3.49,"close":3.54,"volume":1060600,"rsi_14":59.93,"sma_20":3.45,"sma_60":3.32,"sma_120":4.94},{"date":"2026-02-24","open":3.57,"high":3.63,"low":3.47,"close":3.56,"volume":1317922,"rsi_14":53.36,"sma_20":3.47,"sma_60":3.3,"sma_120":5.33},{"date":"2026-02-25","open":2.55,"high":2.86,"low":2.3,"close":2.57,"volume":7624943,"rsi_14":31.39,"sma_20":3.43,"sma_60":3.27,"sma_120":5.28},{"date":"2026-02-26","open":2.61,"high":3.17,"low":2.61,"close":3.14,"volume":2776097,"rsi_14":44.78,"sma_20":3.43,"sma_60":3.26,"sma_120":5.25},{"date":"2026-02-27","open":3.04,"high":3.21,"low":2.88,"close":3.12,"volume":3895803,"rsi_14":44.18,"sma_20":3.42,"sma_60":3.25,"sma_120":5.22},{"date":"2026-03-02","open":3.03,"high":3.47,"low":3.02,"close":3.28,"volume":1879598,"rsi_14":46.02,"sma_20":3.42,"sma_60":3.25,"sma_120":5.19},{"date":"2026-03-03","open":3.19,"high":3.45,"low":3.16,"close":3.34,"volume":1939776,"rsi_14":46.37,"sma_20":3.42,"sma_60":3.25,"sma_120":5.16},{"date":"2026-03-04","open":3.39,"high":3.44,"low":3.27,"close":3.35,"volume":1280885,"rsi_14":40.04,"sma_20":3.41,"sma_60":3.25,"sma_120":5.13},{"date":"2026-03-05","open":3.24,"high":3.33,"low":3.22,"close":3.27,"volume":1742327,"rsi_14":46.07,"sma_20":3.4,"sma_60":3.25,"sma_120":5.1},{"date":"2026-03-06","open":3.19,"high":3.34,"low":3.19,"close":3.22,"volume":1386339,"rsi_14":44.72,"sma_20":3.39,"sma_60":3.25,"sma_120":5.07},{"date":"2026-03-09","open":3.19,"high":3.25,"low":3.06,"close":3.21,"volume":1319251,"rsi_14":44.31,"sma_20":3.38,"sma_60":3.25,"sma_120":5.04},{"date":"2026-03-10","open":3.17,"high":3.37,"low":3.17,"close":3.25,"volume":1486070,"rsi_14":48.06,"sma_20":3.36,"sma_60":3.26,"sma_120":5.01},{"date":"2026-03-11","open":3.21,"high":3.31,"low":3.19,"close":3.26,"volume":1329480,"rsi_14":43.69,"sma_20":3.35,"sma_60":3.26,"sma_120":4.97},{"date":"2026-03-12","open":3.26,"high":3.67,"low":3.26,"close":3.59,"volume":1888235,"rsi_14":50.21,"sma_20":3.33,"sma_60":3.27,"sma_120":4.95},{"date":"2026-03-13","open":3.63,"high":3.75,"low":3.6,"close":3.65,"volume":1511833,"rsi_14":50.82,"sma_20":3.34,"sma_60":3.28,"sma_120":4.92},{"date":"2026-03-16","open":3.74,"high":3.78,"low":3.27,"close":3.39,"volume":1111980,"rsi_14":46.89,"sma_20":3.34,"sma_60":3.28,"sma_120":4.89},{"date":"2026-03-17","open":3.38,"high":3.5,"low":3.28,"close":3.29,"volume":1157843,"rsi_14":70.34,"sma_20":3.32,"sma_60":3.28,"sma_120":4.86},{"date":"2026-03-18","open":3.24,"high":3.39,"low":3.21,"close":3.23,"volume":1127127,"rsi_14":53.82,"sma_20":3.32,"sma_60":3.28,"sma_120":4.84},{"date":"2026-03-19","open":3.16,"high":3.29,"low":3.09,"close":3.23,"volume":1199937,"rsi_14":54.66,"sma_20":3.31,"sma_60":3.28,"sma_120":4.81},{"date":"2026-03-20","open":3.19,"high":3.2,"low":3.03,"close":3.06,"volume":1970096,"rsi_14":41.7,"sma_20":3.28,"sma_60":3.28,"sma_120":4.78},{"date":"2026-03-23","open":3.15,"high":3.29,"low":3.12,"close":3.26,"volume":949653,"rsi_14":46.72,"sma_20":3.26,"sma_60":3.27,"sma_120":4.75},{"date":"2026-03-24","open":3.18,"high":3.3,"low":3.18,"close":3.24,"volume":830284,"rsi_14":46.18,"sma_20":3.25,"sma_60":3.27,"sma_120":4.73},{"date":"2026-03-25","open":3.29,"high":3.44,"low":3.25,"close":3.44,"volume":820236,"rsi_14":55.3,"sma_20":3.29,"sma_60":3.26,"sma_120":4.7},{"date":"2026-03-26","open":3.41,"high":3.54,"low":3.38,"close":3.42,"volume":798337,"rsi_14":56.61,"sma_20":3.3,"sma_60":3.27,"sma_120":4.67},{"date":"2026-03-27","open":3.37,"high":3.44,"low":3.24,"close":3.3,"volume":773676,"rsi_14":52.35,"sma_20":3.31,"sma_60":3.27,"sma_120":4.64},{"date":"2026-03-30","open":3.33,"high":3.37,"low":3.1,"close":3.17,"volume":2214221,"rsi_14":48.36,"sma_20":3.31,"sma_60":3.26,"sma_120":4.61},{"date":"2026-03-31","open":3.25,"high":3.45,"low":3.23,"close":3.42,"volume":1088010,"rsi_14":54.29,"sma_20":3.31,"sma_60":3.27,"sma_120":4.59},{"date":"2026-04-01","open":3.47,"high":3.58,"low":3.46,"close":3.47,"volume":1155129,"rsi_14":46.67,"sma_20":3.32,"sma_60":3.27,"sma_120":4.56},{"date":"2026-04-02","open":3.36,"high":3.73,"low":3.32,"close":3.69,"volume":1377359,"rsi_14":51.11,"sma_20":3.34,"sma_60":3.28,"sma_120":4.53},{"date":"2026-04-06","open":3.68,"high":3.97,"low":3.68,"close":3.78,"volume":994092,"rsi_14":61.85,"sma_20":3.37,"sma_60":3.29,"sma_120":4.5},{"date":"2026-04-07","open":3.72,"high":3.8,"low":3.54,"close":3.69,"volume":970411,"rsi_14":62.54,"sma_20":3.39,"sma_60":3.3,"sma_120":4.47},{"date":"2026-04-08","open":3.89,"high":3.9,"low":3.65,"close":3.71,"volume":757318,"rsi_14":65.08,"sma_20":3.41,"sma_60":3.32,"sma_120":4.45},{"date":"2026-04-09","open":3.67,"high":3.79,"low":3.47,"close":3.74,"volume":1800849,"rsi_14":65.84,"sma_20":3.44,"sma_60":3.33,"sma_120":4.42},{"date":"2026-04-10","open":3.8,"high":3.98,"low":3.32,"close":3.34,"volume":2051782,"rsi_14":57.45,"sma_20":3.43,"sma_60":3.34,"sma_120":4.39},{"date":"2026-04-13","open":3.31,"high":3.67,"low":3.25,"close":3.53,"volume":1392806,"rsi_14":57.26,"sma_20":3.42,"sma_60":3.35,"sma_120":4.36},{"date":"2026-04-14","open":3.58,"high":3.59,"low":3.22,"close":3.31,"volume":1371669,"rsi_14":51.6,"sma_20":3.42,"sma_60":3.35,"sma_120":4.33},{"date":"2026-04-15","open":3.3,"high":3.48,"low":3.3,"close":3.33,"volume":1482598,"rsi_14":47.03,"sma_20":3.42,"sma_60":3.36,"sma_120":4.3},{"date":"2026-04-16","open":3.38,"high":3.53,"low":3.26,"close":3.52,"volume":1308583,"rsi_14":52.48,"sma_20":3.43,"sma_60":3.37,"sma_120":4.27},{"date":"2026-04-17","open":3.54,"high":3.73,"low":3.42,"close":3.48,"volume":1676924,"rsi_14":54.92,"sma_20":3.45,"sma_60":3.38,"sma_120":4.23},{"date":"2026-04-20","open":3.45,"high":3.6,"low":3.38,"close":3.56,"volume":1165646,"rsi_14":60.53,"sma_20":3.47,"sma_60":3.39,"sma_120":4.19},{"date":"2026-04-21","open":3.58,"high":3.7,"low":3.47,"close":3.55,"volume":1073790,"rsi_14":53.61,"sma_20":3.48,"sma_60":3.4,"sma_120":4.15},{"date":"2026-04-22","open":3.56,"high":3.64,"low":3.15,"close":3.25,"volume":2901172,"rsi_14":43.86,"sma_20":3.48,"sma_60":3.4,"sma_120":4.11},{"date":"2026-04-23","open":3.26,"high":3.4,"low":3.22,"close":3.36,"volume":2148856,"rsi_14":40.62,"sma_20":3.48,"sma_60":3.4,"sma_120":4.07},{"date":"2026-04-24","open":3.33,"high":3.53,"low":3.29,"close":3.5,"volume":1522168,"rsi_14":42.39,"sma_20":3.49,"sma_60":3.41,"sma_120":4.03},{"date":"2026-04-27","open":3.48,"high":3.67,"low":3.46,"close":3.64,"volume":1465639,"rsi_14":48.27,"sma_20":3.5,"sma_60":3.41,"sma_120":3.99},{"date":"2026-04-28","open":3.59,"high":3.63,"low":3.5,"close":3.61,"volume":1326949,"rsi_14":47.24,"sma_20":3.52,"sma_60":3.42,"sma_120":3.95},{"date":"2026-04-29","open":3.6,"high":3.63,"low":3.51,"close":3.61,"volume":778111,"rsi_14":46.52,"sma_20":3.53,"sma_60":3.42,"sma_120":3.91},{"date":"2026-04-30","open":3.57,"high":3.73,"low":3.56,"close":3.71,"volume":2153580,"rsi_14":61.78,"sma_20":3.55,"sma_60":3.42,"sma_120":3.87},{"date":"2026-05-01","open":3.75,"high":4.27,"low":3.75,"close":4.27,"volume":2320136,"rsi_14":68.99,"sma_20":3.57,"sma_60":3.44,"sma_120":3.84},{"date":"2026-05-04","open":4.25,"high":4.25,"low":3.83,"close":3.88,"volume":1606998,"rsi_14":63.21,"sma_20":3.58,"sma_60":3.45,"sma_120":3.8},{"date":"2026-05-05","open":3.92,"high":4.14,"low":3.87,"close":4.14,"volume":1590211,"rsi_14":67.16,"sma_20":3.6,"sma_60":3.46,"sma_120":3.77},{"date":"2026-05-06","open":4.15,"high":4.19,"low":4.02,"close":4.12,"volume":1844527,"rsi_14":63.62,"sma_20":3.62,"sma_60":3.47,"sma_120":3.74},{"date":"2026-05-07","open":4.67,"high":5.55,"low":4.61,"close":5.12,"volume":5397573,"rsi_14":76.0,"sma_20":3.69,"sma_60":3.49,"sma_120":3.72},{"date":"2026-05-08","open":5.21,"high":5.63,"low":5.04,"close":5.04,"volume":2013053,"rsi_14":73.57,"sma_20":3.78,"sma_60":3.51,"sma_120":3.69},{"date":"2026-05-11","open":5.0,"high":5.54,"low":4.97,"close":5.12,"volume":2195987,"rsi_14":74.53,"sma_20":3.86,"sma_60":3.54,"sma_120":3.66},{"date":"2026-05-12","open":5.08,"high":5.38,"low":5.03,"close":5.06,"volume":2543547,"rsi_14":80.47,"sma_20":3.94,"sma_60":3.56,"sma_120":3.64},{"date":"2026-05-13","open":5.15,"high":5.58,"low":5.03,"close":5.4,"volume":2721320,"rsi_14":81.9,"sma_20":4.05,"sma_60":3.6,"sma_120":3.62},{"date":"2026-05-14","open":5.32,"high":6.05,"low":5.25,"close":5.82,"volume":2993156,"rsi_14":83.31,"sma_20":4.16,"sma_60":3.64,"sma_120":3.6},{"date":"2026-05-15","open":5.64,"high":5.78,"low":5.5,"close":5.6,"volume":2023149,"rsi_14":77.86,"sma_20":4.27,"sma_60":3.67,"sma_120":3.58},{"date":"2026-05-18","open":5.6,"high":5.63,"low":5.31,"close":5.33,"volume":1270996,"rsi_14":72.63,"sma_20":4.36,"sma_60":3.7,"sma_120":3.56},{"date":"2026-05-19","open":5.19,"high":5.25,"low":4.9,"close":5.06,"volume":1295442,"rsi_14":67.73,"sma_20":4.43,"sma_60":3.73,"sma_120":3.54},{"date":"2026-05-20","open":5.03,"high":5.19,"low":4.93,"close":5.1,"volume":1087651,"rsi_14":67.25,"sma_20":4.52,"sma_60":3.75,"sma_120":3.53},{"date":"2026-05-21","open":5.06,"high":5.53,"low":5.04,"close":5.47,"volume":1615482,"rsi_14":65.66,"sma_20":4.63,"sma_60":3.8,"sma_120":3.54},{"date":"2026-05-22","open":5.56,"high":5.9,"low":5.55,"close":5.79,"volume":1308176,"rsi_14":75.43,"sma_20":4.74,"sma_60":3.84,"sma_120":3.55},{"date":"2026-05-26","open":5.9,"high":6.03,"low":5.76,"close":5.97,"volume":1272194,"rsi_14":74.86,"sma_20":4.86,"sma_60":3.89,"sma_120":3.57},{"date":"2026-05-27","open":6.0,"high":6.43,"low":5.96,"close":6.36,"volume":2274154,"rsi_14":77.72,"sma_20":5.0,"sma_60":3.94,"sma_120":3.59},{"date":"2026-05-28","open":6.31,"high":6.7,"low":6.3,"close":6.37,"volume":2076284,"rsi_14":70.54,"sma_20":5.14,"sma_60":3.99,"sma_120":3.62},{"date":"2026-05-29","open":6.35,"high":6.41,"low":6.09,"close":6.4,"volume":1606363,"rsi_14":72.62,"sma_20":5.27,"sma_60":4.04,"sma_120":3.65},{"date":"2026-06-01","open":6.36,"high":6.45,"low":6.21,"close":6.22,"volume":1252694,"rsi_14":67.85,"sma_20":5.37,"sma_60":4.09,"sma_120":3.67},{"date":"2026-06-02","open":6.18,"high":6.3,"low":6.01,"close":6.22,"volume":1373726,"rsi_14":69.13,"sma_20":5.49,"sma_60":4.14,"sma_120":3.7},{"date":"2026-06-03","open":6.23,"high":6.29,"low":5.78,"close":5.9,"volume":1348795,"rsi_14":58.18,"sma_20":5.57,"sma_60":4.19,"sma_120":3.72},{"date":"2026-06-04","open":5.83,"high":6.24,"low":5.71,"close":6.23,"volume":1250475,"rsi_14":57.14,"sma_20":5.68,"sma_60":4.24,"sma_120":3.75},{"date":"2026-06-05","open":6.16,"high":6.17,"low":5.54,"close":5.64,"volume":1267549,"rsi_14":50.61,"sma_20":5.71,"sma_60":4.28,"sma_120":3.77},{"date":"2026-06-08","open":5.8,"high":5.85,"low":5.62,"close":5.64,"volume":943187,"rsi_14":55.12,"sma_20":5.74,"sma_60":4.31,"sma_120":3.79},{"date":"2026-06-09","open":5.72,"high":5.79,"low":5.16,"close":5.52,"volume":1663878,"rsi_14":57.99,"sma_20":5.75,"sma_60":4.34,"sma_120":3.81},{"date":"2026-06-10","open":5.46,"high":5.69,"low":5.43,"close":5.44,"volume":882467,"rsi_14":55.82,"sma_20":5.77,"sma_60":4.38,"sma_120":3.83},{"date":"2026-06-11","open":5.54,"high":5.72,"low":5.41,"close":5.72,"volume":1373061,"rsi_14":54.42,"sma_20":5.79,"sma_60":4.42,"sma_120":3.85},{"date":"2026-06-12","open":5.69,"high":6.0,"low":5.67,"close":5.92,"volume":941474,"rsi_14":52.22,"sma_20":5.79,"sma_60":4.46,"sma_120":3.87},{"date":"2026-06-15","open":6.14,"high":6.21,"low":5.96,"close":6.04,"volume":1225989,"rsi_14":51.32,"sma_20":5.82,"sma_60":4.51,"sma_120":3.9},{"date":"2026-06-16","open":5.93,"high":6.14,"low":5.79,"close":5.82,"volume":1808631,"rsi_14":39.11,"sma_20":5.84,"sma_60":4.56,"sma_120":3.92},{"date":"2026-06-17","open":5.8,"high":6.36,"low":5.73,"close":6.05,"volume":1559289,"rsi_14":44.18,"sma_20":5.89,"sma_60":4.6,"sma_120":3.94},{"date":"2026-06-18","open":6.18,"high":6.4,"low":5.99,"close":6.32,"volume":2201632,"rsi_14":48.73,"sma_20":5.95,"sma_60":4.65,"sma_120":3.96},{"date":"2026-06-22","open":6.31,"high":6.51,"low":6.09,"close":6.37,"volume":1798322,"rsi_14":52.92,"sma_20":6.0,"sma_60":4.7,"sma_120":3.98},{"date":"2026-06-23","open":6.17,"high":6.42,"low":5.89,"close":5.9,"volume":1631338,"rsi_14":45.05,"sma_20":6.0,"sma_60":4.74,"sma_120":4.01},{"date":"2026-06-24","open":5.92,"high":5.92,"low":5.55,"close":5.73,"volume":1263244,"rsi_14":47.36,"sma_20":5.99,"sma_60":4.78,"sma_120":4.03},{"date":"2026-06-25","open":5.83,"high":5.84,"low":5.57,"close":5.68,"volume":1206535,"rsi_14":40.28,"sma_20":5.96,"sma_60":4.83,"sma_120":4.05},{"date":"2026-06-26","open":5.5,"high":5.64,"low":5.33,"close":5.63,"volume":3371443,"rsi_14":49.57,"sma_20":5.92,"sma_60":4.86,"sma_120":4.06},{"date":"2026-06-29","open":5.64,"high":5.98,"low":5.46,"close":5.98,"volume":1972868,"rsi_14":56.14,"sma_20":5.9,"sma_60":4.9,"sma_120":4.09},{"date":"2026-06-30","open":6.0,"high":6.42,"low":5.99,"close":6.34,"volume":2063028,"rsi_14":64.2,"sma_20":5.9,"sma_60":4.95,"sma_120":4.11},{"date":"2026-07-01","open":6.39,"high":6.39,"low":5.89,"close":5.93,"volume":1187268,"rsi_14":57.85,"sma_20":5.89,"sma_60":4.99,"sma_120":4.14},{"date":"2026-07-02","open":5.91,"high":6.11,"low":5.51,"close":5.58,"volume":1513239,"rsi_14":47.95,"sma_20":5.87,"sma_60":5.02,"sma_120":4.16},{"date":"2026-07-06","open":5.62,"high":5.79,"low":5.44,"close":5.47,"volume":1132691,"rsi_14":43.13,"sma_20":5.84,"sma_60":5.05,"sma_120":4.18},{"date":"2026-07-07","open":5.35,"high":5.35,"low":5.04,"close":5.14,"volume":1362641,"rsi_14":36.95,"sma_20":5.81,"sma_60":5.07,"sma_120":4.2},{"date":"2026-07-08","open":5.04,"high":5.21,"low":5.04,"close":5.19,"volume":949348,"rsi_14":40.4,"sma_20":5.79,"sma_60":5.1,"sma_120":4.22},{"date":"2026-07-09","open":5.27,"high":5.33,"low":5.18,"close":5.24,"volume":679457,"rsi_14":36.81,"sma_20":5.77,"sma_60":5.13,"sma_120":4.24},{"date":"2026-07-10","open":5.25,"high":5.25,"low":5.12,"close":5.16,"volume":717713,"rsi_14":29.71,"sma_20":5.76,"sma_60":5.16,"sma_120":4.26},{"date":"2026-07-13","open":5.16,"high":5.23,"low":5.07,"close":5.18,"volume":914198,"rsi_14":29.37,"sma_20":5.73,"sma_60":5.19,"sma_120":4.27},{"date":"2026-07-14","open":5.27,"high":5.38,"low":5.21,"close":5.27,"volume":640331,"rsi_14":37.5,"sma_20":5.7,"sma_60":5.22,"sma_120":4.29},{"date":"2026-07-15","open":5.34,"high":5.48,"low":5.13,"close":5.3,"volume":685434,"rsi_14":41.15,"sma_20":5.66,"sma_60":5.25,"sma_120":4.31},{"date":"2026-07-16","open":5.24,"high":5.44,"low":4.98,"close":5.05,"volume":813316,"rsi_14":37.62,"sma_20":5.63,"sma_60":5.27,"sma_120":4.33},{"date":"2026-07-17","open":4.96,"high":5.25,"low":4.88,"close":5.13,"volume":885930,"rsi_14":40.12,"sma_20":5.58,"sma_60":5.3,"sma_120":4.35},{"date":"2026-07-20","open":5.1,"high":5.21,"low":5.0,"close":5.03,"volume":720545,"rsi_14":29.44,"sma_20":5.51,"sma_60":5.33,"sma_120":4.37},{"date":"2026-07-21","open":5.16,"high":5.45,"low":5.08,"close":5.43,"volume":890012,"rsi_14":30.64,"sma_20":5.47,"sma_60":5.36,"sma_120":4.38},{"date":"2026-07-22","open":5.35,"high":5.47,"low":5.29,"close":5.31,"volume":894189,"rsi_14":34.78,"sma_20":5.44,"sma_60":5.39,"sma_120":4.4},{"date":"2026-07-23","open":5.2,"high":5.3,"low":5.03,"close":5.16,"volume":829016,"rsi_14":38.5,"sma_20":5.41,"sma_60":5.42,"sma_120":4.42},{"date":"2026-07-24","open":5.15,"high":5.15,"low":4.6,"close":4.67,"volume":1195737,"rsi_14":32.07,"sma_20":5.36,"sma_60":5.44,"sma_120":4.43},{"date":"2026-07-27","open":4.74,"high":4.86,"low":4.58,"close":4.65,"volume":1252568,"rsi_14":37.21,"sma_20":5.31,"sma_60":5.46,"sma_120":4.44},{"date":"2026-07-28","open":4.65,"high":4.65,"low":4.34,"close":4.39,"volume":901778,"rsi_14":31.38,"sma_20":5.23,"sma_60":5.47,"sma_120":4.45},{"date":"2026-07-29","open":4.37,"high":4.42,"low":4.07,"close":4.09,"volume":1178325,"rsi_14":26.05,"sma_20":5.12,"sma_60":5.46,"sma_120":4.45},{"date":"2026-07-30","open":4.25,"high":4.57,"low":4.24,"close":4.51,"volume":1303405,"rsi_14":38.1,"sma_20":5.05,"sma_60":5.47,"sma_120":4.46},{"date":"2026-07-31","open":4.61,"high":4.71,"low":4.45,"close":4.63,"volume":991635,"rsi_14":40.39,"sma_20":5.0,"sma_60":5.48,"sma_120":4.47},{"date":"2026-08-03","open":4.59,"high":4.83,"low":4.49,"close":4.73,"volume":898322,"rsi_14":40.6,"sma_20":4.96,"sma_60":5.49,"sma_120":4.48},{"date":"2026-08-04","open":4.78,"high":5.08,"low":4.78,"close":5.06,"volume":1042841,"rsi_14":46.18,"sma_20":4.96,"sma_60":5.49,"sma_120":4.49},{"date":"2026-08-05","open":5.06,"high":5.16,"low":4.92,"close":5.01,"volume":1248179,"rsi_14":49.24,"sma_20":4.95,"sma_60":5.49,"sma_120":4.5},{"date":"2026-08-06","open":7.3,"high":8.1,"low":6.41,"close":6.89,"volume":14401127,"rsi_14":68.5,"sma_20":5.03,"sma_60":5.52,"sma_120":4.53},{"date":"2026-08-07","open":7.04,"high":7.13,"low":5.67,"close":6.25,"volume":2299448,"rsi_14":61.49,"sma_20":5.09,"sma_60":5.54,"sma_120":4.56},{"date":"2026-08-10","open":6.31,"high":6.83,"low":6.26,"close":6.29,"volume":1222225,"rsi_14":58.74,"sma_20":5.14,"sma_60":5.56,"sma_120":4.58},{"date":"2026-08-11","open":6.39,"high":6.42,"low":6.02,"close":6.14,"volume":991622,"rsi_14":58.38,"sma_20":5.19,"sma_60":5.56,"sma_120":4.6},{"date":"2026-08-12","open":6.3,"high":6.33,"low":6.04,"close":6.15,"volume":1044743,"rsi_14":60.29,"sma_20":5.23,"sma_60":5.57,"sma_120":4.62},{"date":"2026-08-13","open":6.07,"high":6.18,"low":5.97,"close":6.07,"volume":967150},{"date":"2026-08-14","open":5.98,"high":6.04,"low":5.81,"close":5.85,"volume":1019095,"rsi_14":63.04,"sma_20":5.32,"sma_60":5.6,"sma_120":4.66},{"date":"2026-08-17","open":5.8,"high":5.89,"low":5.73,"close":5.82,"volume":818485,"rsi_14":66.36,"sma_20":5.35,"sma_60":5.61,"sma_120":4.68},{"date":"2026-08-18","open":5.69,"high":5.71,"low":5.46,"close":5.58,"volume":857800,"rsi_14":67.29,"sma_20":5.36,"sma_60":5.61,"sma_120":4.7},{"date":"2026-08-19","open":5.59,"high":5.68,"low":5.44,"close":5.45,"volume":735589,"rsi_14":61.69,"sma_20":5.37,"sma_60":5.6,"sma_120":4.72},{"date":"2026-08-20","open":5.4,"high":5.45,"low":5.07,"close":5.11,"volume":900586},{"date":"2026-08-21","open":5.16,"high":5.26,"low":5.1,"close":5.18,"volume":713667,"rsi_14":55.34,"sma_20":5.39,"sma_60":5.57,"sma_120":4.76},{"date":"2026-08-24","open":5.15,"high":5.15,"low":4.96,"close":5.01,"volume":741001},{"date":"2026-08-25","open":5.1,"high":5.38,"low":5.07,"close":5.23,"volume":846415,"rsi_14":52.61,"sma_20":5.45,"sma_60":5.53,"sma_120":4.79},{"date":"2026-08-26","open":5.2,"high":5.32,"low":5.17,"close":5.19,"volume":535033,"rsi_14":14.29,"sma_20":5.51,"sma_60":5.51,"sma_120":4.8},{"date":"2026-08-27","open":5.3,"high":5.4,"low":5.2,"close":5.23,"volume":671795,"rsi_14":21.35,"sma_20":5.54,"sma_60":5.49,"sma_120":4.82},{"date":"2026-08-28","open":5.25,"high":5.3,"low":4.89,"close":4.93,"volume":905065,"rsi_14":16.63,"sma_20":5.56,"sma_60":5.48,"sma_120":4.83},{"date":"2026-08-31","open":4.96,"high":5.0,"low":4.82,"close":4.93,"volume":760183,"rsi_14":18.21,"sma_20":5.57,"sma_60":5.46,"sma_120":4.85},{"date":"2026-09-01","open":4.81,"high":4.88,"low":4.71,"close":4.84,"volume":870831,"rsi_14":16.79,"sma_20":5.56,"sma_60":5.44,"sma_120":4.86},{"date":"2026-09-02","open":4.81,"high":4.94,"low":4.8,"close":4.92,"volume":695284,"rsi_14":21.01,"sma_20":5.55,"sma_60":5.43,"sma_120":4.87},{"date":"2026-09-03","open":4.92,"high":4.97,"low":4.77,"close":4.78,"volume":700419},{"date":"2026-09-04","open":4.76,"high":4.92,"low":4.76,"close":4.92,"volume":442037,"rsi_14":27.5,"sma_20":5.38,"sma_60":5.41,"sma_120":4.89},{"date":"2026-09-08","open":4.92,"high":5.08,"low":4.89,"close":4.91,"volume":682609,"rsi_14":31.07,"sma_20":5.31,"sma_60":5.4,"sma_120":4.91},{"date":"2026-09-09","open":4.87,"high":4.95,"low":4.8,"close":4.84,"volume":727374},{"date":"2026-09-10","open":4.78,"high":4.88,"low":4.71,"close":4.76,"volume":632047,"rsi_14":37.8,"sma_20":5.18,"sma_60":5.36,"sma_120":4.93},{"date":"2026-09-11","open":4.82,"high":4.99,"low":4.75,"close":4.91,"volume":688206,"rsi_14":41.18,"sma_20":5.12,"sma_60":5.34,"sma_120":4.95},{"date":"2026-09-14","open":4.8,"high":4.94,"low":4.78,"close":4.87,"volume":574425},{"date":"2026-09-15","open":4.86,"high":4.93,"low":4.78,"close":4.86,"volume":494196,"rsi_14":34.45,"sma_20":5.02,"sma_60":5.3,"sma_120":4.98},{"date":"2026-09-16","open":4.9,"high":5.09,"low":4.88,"close":4.93,"volume":666899,"rsi_14":39.84,"sma_20":4.99,"sma_60":5.27,"sma_120":4.99},{"date":"2026-09-17","open":5.05,"high":5.25,"low":5.05,"close":5.13,"volume":630567,"rsi_14":46.38,"sma_20":4.97,"sma_60":5.26,"sma_120":5.0},{"date":"2026-09-18","open":5.18,"high":5.18,"low":4.89,"close":5.07,"volume":834692,"rsi_14":56.14,"sma_20":4.97,"sma_60":5.25,"sma_120":5.02},{"date":"2026-09-21","open":5.16,"high":5.21,"low":5.06,"close":5.19,"volume":662751,"rsi_14":60.32,"sma_20":4.97,"sma_60":5.24,"sma_120":5.03},{"date":"2026-09-22","open":5.22,"high":5.59,"low":5.17,"close":5.48,"volume":1495807,"rsi_14":71.92,"sma_20":5.0,"sma_60":5.24,"sma_120":5.05},{"date":"2026-09-23","open":5.45,"high":5.72,"low":5.42,"close":5.68,"volume":1098981},{"date":"2026-09-24","open":5.5,"high":5.64,"low":5.2,"close":5.3,"volume":2364912,"rsi_14":64.29,"sma_20":5.02,"sma_60":5.22,"sma_120":5.08},{"date":"2026-09-25","open":5.25,"high":5.31,"low":5.02,"close":5.22,"volume":1741639,"rsi_14":58.52,"sma_20":5.02,"sma_60":5.2,"sma_120":5.09},{"date":"2026-09-28","open":5.18,"high":5.35,"low":5.06,"close":5.17,"volume":1077517},{"date":"2026-09-29","open":5.27,"high":5.34,"low":5.07,"close":5.22,"volume":815272,"rsi_14":60.67,"sma_20":5.05,"sma_60":5.19,"sma_120":5.12},{"date":"2026-09-30","open":5.24,"high":5.51,"low":5.18,"close":5.48,"volume":1419047},{"date":"2026-10-01","open":5.6,"high":5.64,"low":5.3,"close":5.56,"volume":1072755,"rsi_14":67.2,"sma_20":5.11,"sma_60":5.21,"sma_120":5.15},{"date":"2026-10-02","open":5.67,"high":5.82,"low":5.65,"close":5.69,"volume":839092,"rsi_14":70.71,"sma_20":5.16,"sma_60":5.21,"sma_120":5.17},{"date":"2026-10-05","open":5.74,"high":5.79,"low":5.59,"close":5.69,"volume":778018,"rsi_14":70.89,"sma_20":5.2,"sma_60":5.22,"sma_120":5.19},{"date":"2026-10-06","open":5.76,"high":5.92,"low":5.69,"close":5.87,"volume":603752,"rsi_14":72.6,"sma_20":5.25,"sma_60":5.23,"sma_120":5.21},{"date":"2026-10-07","open":5.53,"high":5.79,"low":5.53,"close":5.78,"volume":672748},{"date":"2026-10-08","open":5.7,"high":5.7,"low":5.46,"close":5.63,"volume":1178496,"rsi_14":63.44,"sma_20":5.34,"sma_60":5.25,"sma_120":5.25},{"date":"2026-10-09","open":5.64,"high":5.7,"low":5.53,"close":5.65,"volume":593870,"rsi_14":61.73,"sma_20":5.37,"sma_60":5.26,"sma_120":5.27},{"date":"2026-10-12","open":5.58,"high":5.58,"low":5.4,"close":5.44,"volume":647183,"rsi_14":48.81,"sma_20":5.4,"sma_60":5.26,"sma_120":5.28},{"date":"2026-10-13","open":5.34,"high":5.47,"low":5.24,"close":5.47,"volume":584925,"rsi_14":43.7,"sma_20":5.43,"sma_60":5.27,"sma_120":5.3},{"date":"2026-10-14","open":5.36,"high":5.43,"low":5.13,"close":5.16,"volume":773708,"rsi_14":45.59,"sma_20":5.44,"sma_60":5.27,"sma_120":5.32},{"date":"2026-10-15","open":5.07,"high":5.41,"low":4.93,"close":5.4,"volume":1101507,"rsi_14":54.87,"sma_20":5.46,"sma_60":5.27,"sma_120":5.33},{"date":"2026-10-16","open":5.31,"high":5.43,"low":5.18,"close":5.19,"volume":883371,"rsi_14":50.64,"sma_20":5.46,"sma_60":5.27,"sma_120":5.34},{"date":"2026-10-19","open":5.27,"high":5.34,"low":5.21,"close":5.32,"volume":810543,"rsi_14":52.57,"sma_20":5.47,"sma_60":5.28,"sma_120":5.36},{"date":"2026-10-20","open":5.32,"high":5.35,"low":5.14,"close":5.33,"volume":874416,"rsi_14":45.96,"sma_20":5.46,"sma_60":5.29,"sma_120":5.37},{"date":"2026-10-21","open":5.41,"high":5.67,"low":5.39,"close":5.63,"volume":1055885,"rsi_14":51.86,"sma_20":5.46,"sma_60":5.31,"sma_120":5.39},{"date":"2026-10-22","open":5.44,"high":5.53,"low":5.29,"close":5.44,"volume":1099419,"rsi_14":44.07,"sma_20":5.47,"sma_60":5.33,"sma_120":5.4},{"date":"2026-10-23","open":5.36,"high":5.66,"low":5.29,"close":5.52,"volume":892498,"rsi_14":46.54,"sma_20":5.48,"sma_60":5.35,"sma_120":5.41}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.67,"ttm_eps":null,"close":23.85},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":75.3,"pbr":3.16,"ttm_eps":null,"close":27.69},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":22.51,"pbr":1.12,"ttm_eps":null,"close":11.88},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.04,"pbr":1.18,"ttm_eps":null,"close":6.39},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":24.67,"pbr":1.11,"ttm_eps":null,"close":5.92},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.32,"ttm_eps":null,"close":6.96},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.7,"ttm_eps":null,"close":2.83},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.93,"ttm_eps":null,"close":3.42},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.91,"ttm_eps":null,"close":6.34}],"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":"Aspen Aerogels Inc","phase":"above-fold","symbol_resolved":true}