{"status":"ok","report":{"price_analysis":{"current":7.36,"change_1d":0.1,"change_7d":4.5,"change_30d":-14.2,"high_30d":8.66,"low_30d":7.015,"position_in_range":21.0,"support":7.18,"resistance":8.5},"summary":"Asure Software Inc(ASUR)은 Technology 섹터 US 시장 종목입니다, 시가총액 2.11억. 현재가 $7.36, 전일 대비 +0.1%, 30일 -14.2%. ROE -2.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.2%로 적자 상태입니다. 시가총액 2.11억. 매출 1.55억, 영업이익 -180.80만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.13,"roe":-2.25,"eps":null,"revenue":155433000.0,"operating_income":-1808000.0,"net_income":-8423000.0,"market_cap":211096576,"profit_margin":-5.42,"roa":-0.93,"operating_margin":-1.16,"gross_margin":67.51,"debt_ratio":0.3786249197271482,"total_assets":477878000.0,"total_equity":197763000.0,"total_debt":74878000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.4로 약세 구간입니다. MACD(-0.25)가 시그널선(-0.28)을 상회합니다(골든크로스). 현재가가 SMA20(7)과 SMA60(8) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7~8 (현재 위치 46%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.35911602209947,"macd":-0.25026594668699875,"macd_signal":-0.2817580204770622,"sma_20":7.398999999999999,"sma_60":8.166416666666668,"bb_upper":7.866585286338224,"bb_lower":6.931414713661774,"atr_14":0.25816428571428574},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 1.13x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"F","percentile":20,"summary":"매출 -13.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-13.2,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":-202.9,"unit":"%","percentile":6,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.2%","metrics":[{"name":"ROE","value":-2.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.4,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-14.2,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.1x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.28,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.13x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -13.2%"},"profitability":{"grade":"C","reason":"ROE -2.2%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"unit":"","threshold":"≤ 0.5","pass":true,"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":0.31,"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":67.51,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.13,"per_5y_high":77.19,"per_5y_low":12.11,"per_5y_avg":25.36,"per_percentile":null,"pbr_5y_high":1.67,"pbr_5y_low":1.34,"pbr_5y_avg":1.52,"pbr_percentile":0.0,"per_5y_median":14.58,"pbr_5y_median":1.55,"history":[{"quarter":"2024-Q3","per":null,"pbr":1.51},{"quarter":"2024-Q4","per":77.19,"pbr":1.59},{"quarter":"2025-Q1","per":29.55,"pbr":1.61},{"quarter":"2025-Q2","per":17.35,"pbr":1.67},{"quarter":"2025-Q3","per":14.58,"pbr":1.41},{"quarter":"2025-Q4","per":14.49,"pbr":1.59},{"quarter":"2026-Q1","per":12.11,"pbr":1.43},{"quarter":"2026-Q2","per":12.22,"pbr":1.34},{"quarter":"현재","per":null,"pbr":1.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":9.05,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.42,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7.94,"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":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":77.19,"eps":0.1219,"close":9.41,"source":"reported"},{"date":"2025-01","per":96.96,"eps":0.1219,"close":11.82,"source":"reported"},{"date":"2025-02","per":86.05,"eps":0.1219,"close":10.49,"source":"reported"},{"date":"2025-03","per":29.55,"eps":0.3232,"close":9.55,"source":"reported"},{"date":"2025-04","per":31.44,"eps":0.3232,"close":10.16,"source":"reported"},{"date":"2025-05","per":30.02,"eps":0.3232,"close":9.7,"source":"reported"},{"date":"2025-06","per":17.35,"eps":0.5626,"close":9.76,"source":"reported"},{"date":"2025-07","per":17.24,"eps":0.5626,"close":9.7,"source":"reported"},{"date":"2025-08","per":14.93,"eps":0.5626,"close":8.4,"source":"reported"},{"date":"2025-09","per":14.58,"eps":0.5626,"close":8.2,"source":"reported"},{"date":"2025-10","per":15.73,"eps":0.5626,"close":8.85,"source":"reported"},{"date":"2025-11","per":14.22,"eps":0.5626,"close":8.0,"source":"reported"},{"date":"2025-12","per":14.49,"eps":0.65,"close":9.42,"source":"reported"},{"date":"2026-01","per":14.8,"eps":0.65,"close":9.62,"source":"reported"},{"date":"2026-02","per":14.06,"eps":0.65,"close":9.14,"source":"reported"},{"date":"2026-03","per":12.11,"eps":0.71,"close":8.6,"source":"reported"},{"date":"2026-04","per":12.75,"eps":0.71,"close":9.05,"source":"reported"},{"date":"2026-05","per":13.03,"eps":0.71,"close":9.25,"source":"reported"},{"date":"2026-06","per":12.22,"eps":0.65,"close":7.94,"source":"reported"},{"date":"2026-07","per":12.35,"eps":0.65,"close":8.03,"source":"reported"},{"date":"2026-08","per":14.03,"eps":0.65,"close":9.12,"source":"reported"},{"date":"2026-09","per":11.65,"eps":0.65,"close":7.57,"source":"reported"},{"date":"2026-10","per":11.32,"eps":0.65,"close":7.36,"source":"reported"}],"trailing_per_history_meta":{"avg":25.57,"std":24.53,"upper_1sd":50.1,"lower_1sd":1.04,"current":11.32,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-2.2%"}],"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":"2026-10-23T22:52:57.803290+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":1.315,"roe":-0.022466285402223875,"dividend_yield":0.0,"eps":0.02,"revenue":37113000.0,"operating_income":-2396000.0,"net_income":-4443000.0,"market_cap":245122000.0,"profit_margin":-0.11971546358418883,"operating_margin":-0.06455958828442863,"roa":-0.009297352043827086,"gross_margin":0.675100369142888,"total_equity":197763000.0,"total_assets":477878000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.315,"roe":0.0031230793062266707,"dividend_yield":null,"eps":0.25,"revenue":42757000.0,"operating_income":2329000.0,"net_income":625000.0,"market_cap":244941000.0,"profit_margin":0.014617489533877493,"operating_margin":0.054470612999041094,"roa":0.0012049865234307218,"gross_margin":0.7126318497555956,"total_equity":200123000.0,"total_assets":518678000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0038271754737203988,"dividend_yield":null,"eps":0.24,"revenue":39311000.0,"operating_income":1758000.0,"net_income":757000.0,"market_cap":null,"profit_margin":0.019256696598916333,"operating_margin":0.04472030729312406,"roa":0.0014244880216928639,"gross_margin":0.6922489888326423,"total_equity":197796000.0,"total_assets":531419000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02776986539746332,"dividend_yield":null,"eps":0.14,"revenue":36252000.0,"operating_income":-3499000.0,"net_income":-5362000.0,"market_cap":null,"profit_margin":-0.14790908087829638,"operating_margin":-0.09651881275515833,"roa":-0.011993486566042462,"gross_margin":0.6383647798742138,"total_equity":193087000.0,"total_assets":447076000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.031520910981611514,"dividend_yield":null,"eps":0.08,"revenue":30124000.0,"operating_income":-4652000.0,"net_income":-6123000.0,"market_cap":null,"profit_margin":-0.20325985924843978,"operating_margin":-0.1544283627672288,"roa":-0.012111202318198452,"gross_margin":0.6609679989377241,"total_equity":194252000.0,"total_assets":505565000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01213175961105518,"dividend_yield":null,"eps":0.19,"revenue":34854000.0,"operating_income":-2015000.0,"net_income":-2398000.0,"market_cap":null,"profit_margin":-0.06880128536179492,"operating_margin":-0.05781258965972342,"roa":-0.004806179488155914,"gross_margin":0.7060308716359672,"total_equity":197663000.0,"total_assets":498941000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.016237995084002737,"dividend_yield":null,"eps":0.1526,"revenue":30792000.0,"operating_income":-2492000.0,"net_income":-3204000.0,"market_cap":null,"profit_margin":-0.10405300077942323,"operating_margin":-0.08093011171732918,"roa":-0.007337886303986368,"gross_margin":0.6796570537802027,"total_equity":197315000.0,"total_assets":436638000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.019587954989380024,"dividend_yield":null,"eps":0.14,"revenue":29304000.0,"operating_income":-3622000.0,"net_income":-3901000.0,"market_cap":null,"profit_margin":-0.1331217581217581,"operating_margin":-0.1236008736008736,"roa":-0.009112165359756511,"gross_margin":0.6723996723996724,"total_equity":199153000.0,"total_assets":428109000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1594328554029782,"revenue":28044000.0,"operating_income":-4182000.0,"net_income":-4360000.0,"market_cap":null,"profit_margin":-0.1554699757523891,"operating_margin":-0.14912280701754385,"roa":null,"gross_margin":0.5285266010554842,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.011262687950485616,"revenue":31652000.0,"operating_income":-441000.0,"net_income":-308000.0,"market_cap":null,"profit_margin":-0.009730822696828005,"operating_margin":-0.01393276886136737,"roa":null,"gross_margin":0.6052698091747757,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.13098359817740088,"revenue":26264000.0,"operating_income":-3763000.0,"net_income":-3582000.0,"market_cap":null,"profit_margin":-0.13638440450807188,"operating_margin":-0.1432759671032592,"roa":null,"gross_margin":0.53856990557417,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.0806671740869197,"revenue":29334000.0,"operating_income":253000.0,"net_income":-2206000.0,"market_cap":null,"profit_margin":-0.07520283629917501,"operating_margin":0.008624803981727687,"roa":null,"gross_margin":0.7254380582259494,"total_equity":null,"total_assets":null}],"current_price":7.36,"change_pct":0.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6.82},{"date":"2016-10-25","close":6.85},{"date":"2016-10-26","close":6.78},{"date":"2016-10-27","close":6.66},{"date":"2016-10-28","close":6.62},{"date":"2016-10-31","close":6.62},{"date":"2016-11-01","close":6.65},{"date":"2016-11-02","close":6.67},{"date":"2016-11-03","close":6.61},{"date":"2016-11-04","close":6.52},{"date":"2016-11-07","close":6.79},{"date":"2016-11-08","close":6.81},{"date":"2016-11-09","close":6.811},{"date":"2016-11-10","close":6.79},{"date":"2016-11-11","close":7.25},{"date":"2016-11-14","close":7.53},{"date":"2016-11-15","close":7.54},{"date":"2016-11-16","close":7.9},{"date":"2016-11-17","close":8.46},{"date":"2016-11-18","close":8.67},{"date":"2016-11-21","close":9.26},{"date":"2016-11-22","close":9.55},{"date":"2016-11-23","close":9.17},{"date":"2016-11-25","close":9.17},{"date":"2016-11-28","close":9.22},{"date":"2016-11-29","close":9.15},{"date":"2016-11-30","close":8.9},{"date":"2016-12-01","close":8.27},{"date":"2016-12-02","close":8.48},{"date":"2016-12-05","close":8.62},{"date":"2016-12-06","close":8.01},{"date":"2016-12-07","close":8.38},{"date":"2016-12-08","close":8.46},{"date":"2016-12-09","close":8.42},{"date":"2016-12-12","close":8.48},{"date":"2016-12-13","close":9.3},{"date":"2016-12-14","close":8.98},{"date":"2016-12-15","close":9.0},{"date":"2016-12-16","close":8.94},{"date":"2016-12-19","close":9.06},{"date":"2016-12-20","close":9.04},{"date":"2016-12-21","close":9.15},{"date":"2016-12-22","close":8.9},{"date":"2016-12-23","close":8.88},{"date":"2016-12-27","close":9.05},{"date":"2016-12-28","close":9.09},{"date":"2016-12-29","close":8.93},{"date":"2016-12-30","close":8.51},{"date":"2017-01-03","close":9.0},{"date":"2017-01-04","close":9.04},{"date":"2017-01-05","close":9.42},{"date":"2017-01-06","close":9.37},{"date":"2017-01-09","close":10.93},{"date":"2017-01-10","close":10.84},{"date":"2017-01-11","close":10.7},{"date":"2017-01-12","close":10.68},{"date":"2017-01-13","close":11.05},{"date":"2017-01-17","close":11.02},{"date":"2017-01-18","close":10.98},{"date":"2017-01-19","close":11.27},{"date":"2017-01-20","close":11.5},{"date":"2017-01-23","close":11.47},{"date":"2017-01-24","close":11.31},{"date":"2017-01-25","close":11.3},{"date":"2017-01-26","close":11.27},{"date":"2017-01-27","close":10.86},{"date":"2017-01-30","close":10.57},{"date":"2017-01-31","close":10.59},{"date":"2017-02-01","close":10.34},{"date":"2017-02-02","close":10.92},{"date":"2017-02-03","close":11.02},{"date":"2017-02-06","close":12.43},{"date":"2017-02-07","close":12.56},{"date":"2017-02-08","close":12.45},{"date":"2017-02-09","close":12.5},{"date":"2017-02-10","close":12.24},{"date":"2017-02-13","close":12.55},{"date":"2017-02-14","close":12.44},{"date":"2017-02-15","close":11.91},{"date":"2017-02-16","close":11.96},{"date":"2017-02-17","close":11.33},{"date":"2017-02-21","close":11.76},{"date":"2017-02-22","close":11.86},{"date":"2017-02-23","close":11.47},{"date":"2017-02-24","close":11.48},{"date":"2017-02-27","close":11.77},{"date":"2017-02-28","close":11.06},{"date":"2017-03-01","close":11.14},{"date":"2017-03-02","close":11.0},{"date":"2017-03-03","close":10.89},{"date":"2017-03-06","close":10.62},{"date":"2017-03-07","close":10.38},{"date":"2017-03-08","close":10.34},{"date":"2017-03-09","close":10.1},{"date":"2017-03-10","close":10.0},{"date":"2017-03-13","close":10.74},{"date":"2017-03-14","close":10.73},{"date":"2017-03-15","close":11.43},{"date":"2017-03-16","close":11.47},{"date":"2017-03-17","close":11.44},{"date":"2017-03-20","close":10.66},{"date":"2017-03-21","close":9.92},{"date":"2017-03-22","close":10.12},{"date":"2017-03-23","close":10.09},{"date":"2017-03-24","close":9.97},{"date":"2017-03-27","close":10.78},{"date":"2017-03-28","close":10.53},{"date":"2017-03-29","close":10.54},{"date":"2017-03-30","close":10.45},{"date":"2017-03-31","close":10.28},{"date":"2017-04-03","close":10.23},{"date":"2017-04-04","close":10.12},{"date":"2017-04-05","close":10.27},{"date":"2017-04-06","close":9.86},{"date":"2017-04-07","close":9.7},{"date":"2017-04-10","close":9.81},{"date":"2017-04-11","close":9.85},{"date":"2017-04-12","close":9.9},{"date":"2017-04-13","close":9.92},{"date":"2017-04-17","close":9.88},{"date":"2017-04-18","close":9.97},{"date":"2017-04-19","close":10.17},{"date":"2017-04-20","close":10.66},{"date":"2017-04-21","close":10.38},{"date":"2017-04-24","close":10.62},{"date":"2017-04-25","close":10.58},{"date":"2017-04-26","close":10.29},{"date":"2017-04-27","close":10.35},{"date":"2017-04-28","close":10.33},{"date":"2017-05-01","close":10.55},{"date":"2017-05-02","close":10.39},{"date":"2017-05-03","close":10.35},{"date":"2017-05-04","close":10.8},{"date":"2017-05-05","close":11.1},{"date":"2017-05-08","close":11.68},{"date":"2017-05-09","close":11.85},{"date":"2017-05-10","close":12.94},{"date":"2017-05-11","close":14.54},{"date":"2017-05-12","close":14.36},{"date":"2017-05-15","close":14.98},{"date":"2017-05-16","close":14.38},{"date":"2017-05-17","close":13.82},{"date":"2017-05-18","close":13.37},{"date":"2017-05-19","close":12.96},{"date":"2017-05-22","close":13.87},{"date":"2017-05-23","close":14.61},{"date":"2017-05-24","close":14.78},{"date":"2017-05-25","close":14.63},{"date":"2017-05-26","close":14.4},{"date":"2017-05-30","close":14.95},{"date":"2017-05-31","close":15.5},{"date":"2017-06-01","close":15.83},{"date":"2017-06-02","close":15.82},{"date":"2017-06-05","close":16.16},{"date":"2017-06-06","close":16.09},{"date":"2017-06-07","close":16.44},{"date":"2017-06-08","close":15.85},{"date":"2017-06-09","close":14.41},{"date":"2017-06-12","close":14.29},{"date":"2017-06-13","close":14.01},{"date":"2017-06-14","close":14.29},{"date":"2017-06-15","close":14.05},{"date":"2017-06-16","close":14.01},{"date":"2017-06-19","close":14.76},{"date":"2017-06-20","close":14.59},{"date":"2017-06-21","close":14.71},{"date":"2017-06-22","close":14.87},{"date":"2017-06-23","close":14.97},{"date":"2017-06-26","close":14.23},{"date":"2017-06-27","close":14.02},{"date":"2017-06-28","close":14.31},{"date":"2017-06-29","close":14.46},{"date":"2017-06-30","close":14.61},{"date":"2017-07-03","close":14.26},{"date":"2017-07-05","close":14.43},{"date":"2017-07-06","close":14.1},{"date":"2017-07-07","close":14.19},{"date":"2017-07-10","close":14.17},{"date":"2017-07-11","close":14.84},{"date":"2017-07-12","close":14.85},{"date":"2017-07-13","close":15.16},{"date":"2017-07-14","close":14.96},{"date":"2017-07-17","close":13.76},{"date":"2017-07-18","close":13.73},{"date":"2017-07-19","close":13.85},{"date":"2017-07-20","close":13.67},{"date":"2017-07-21","close":13.75},{"date":"2017-07-24","close":13.56},{"date":"2017-07-25","close":13.76},{"date":"2017-07-26","close":13.6},{"date":"2017-07-27","close":13.22},{"date":"2017-07-28","close":13.0},{"date":"2017-07-31","close":13.12},{"date":"2017-08-01","close":13.25},{"date":"2017-08-02","close":13.18},{"date":"2017-08-03","close":13.33},{"date":"2017-08-04","close":13.5},{"date":"2017-08-07","close":13.32},{"date":"2017-08-08","close":12.96},{"date":"2017-08-09","close":12.65},{"date":"2017-08-10","close":12.13},{"date":"2017-08-11","close":12.26},{"date":"2017-08-14","close":11.69},{"date":"2017-08-15","close":12.41},{"date":"2017-08-16","close":12.38},{"date":"2017-08-17","close":12.35},{"date":"2017-08-18","close":12.45},{"date":"2017-08-21","close":11.94},{"date":"2017-08-22","close":11.87},{"date":"2017-08-23","close":11.56},{"date":"2017-08-24","close":11.32},{"date":"2017-08-25","close":11.06},{"date":"2017-08-28","close":10.98},{"date":"2017-08-29","close":10.86},{"date":"2017-08-30","close":11.31},{"date":"2017-08-31","close":11.58},{"date":"2017-09-01","close":11.53},{"date":"2017-09-05","close":10.97},{"date":"2017-09-06","close":10.97},{"date":"2017-09-07","close":10.5},{"date":"2017-09-08","close":10.34},{"date":"2017-09-11","close":10.18},{"date":"2017-09-12","close":10.4},{"date":"2017-09-13","close":10.25},{"date":"2017-09-14","close":10.53},{"date":"2017-09-15","close":10.62},{"date":"2017-09-18","close":11.01},{"date":"2017-09-19","close":11.12},{"date":"2017-09-20","close":11.02},{"date":"2017-09-21","close":10.86},{"date":"2017-09-22","close":10.78},{"date":"2017-09-25","close":10.96},{"date":"2017-09-26","close":11.38},{"date":"2017-09-27","close":12.23},{"date":"2017-09-28","close":12.38},{"date":"2017-09-29","close":12.42},{"date":"2017-10-02","close":12.61},{"date":"2017-10-03","close":12.52},{"date":"2017-10-04","close":12.61},{"date":"2017-10-05","close":12.65},{"date":"2017-10-06","close":12.73},{"date":"2017-10-09","close":12.69},{"date":"2017-10-10","close":13.08},{"date":"2017-10-11","close":12.67},{"date":"2017-10-12","close":12.6},{"date":"2017-10-13","close":12.5},{"date":"2017-10-16","close":12.05},{"date":"2017-10-17","close":12.08},{"date":"2017-10-18","close":11.51},{"date":"2017-10-19","close":10.75},{"date":"2017-10-20","close":11.14},{"date":"2017-10-23","close":10.79},{"date":"2017-10-24","close":10.83},{"date":"2017-10-25","close":10.49},{"date":"2017-10-26","close":10.21},{"date":"2017-10-27","close":10.8},{"date":"2017-10-30","close":10.64},{"date":"2017-10-31","close":11.28},{"date":"2017-11-01","close":11.18},{"date":"2017-11-02","close":11.47},{"date":"2017-11-03","close":11.5},{"date":"2017-11-06","close":10.92},{"date":"2017-11-07","close":10.99},{"date":"2017-11-08","close":11.05},{"date":"2017-11-09","close":10.93},{"date":"2017-11-10","close":11.72},{"date":"2017-11-13","close":13.24},{"date":"2017-11-14","close":13.15},{"date":"2017-11-15","close":13.61},{"date":"2017-11-16","close":13.98},{"date":"2017-11-17","close":13.98},{"date":"2017-11-20","close":14.17},{"date":"2017-11-21","close":14.37},{"date":"2017-11-22","close":14.75},{"date":"2017-11-24","close":14.82},{"date":"2017-11-27","close":14.82},{"date":"2017-11-28","close":14.4},{"date":"2017-11-29","close":14.06},{"date":"2017-11-30","close":14.36},{"date":"2017-12-01","close":14.11},{"date":"2017-12-04","close":13.88},{"date":"2017-12-05","close":14.13},{"date":"2017-12-06","close":14.48},{"date":"2017-12-07","close":14.97},{"date":"2017-12-08","close":15.09},{"date":"2017-12-11","close":14.84},{"date":"2017-12-12","close":14.43},{"date":"2017-12-13","close":14.01},{"date":"2017-12-14","close":14.02},{"date":"2017-12-15","close":14.2},{"date":"2017-12-18","close":14.91},{"date":"2017-12-19","close":15.78},{"date":"2017-12-20","close":15.17},{"date":"2017-12-21","close":14.78},{"date":"2017-12-22","close":14.0},{"date":"2017-12-26","close":14.04},{"date":"2017-12-27","close":13.87},{"date":"2017-12-28","close":14.02},{"date":"2017-12-29","close":14.12},{"date":"2018-01-02","close":14.96},{"date":"2018-01-03","close":14.6},{"date":"2018-01-04","close":14.68},{"date":"2018-01-05","close":14.89},{"date":"2018-01-08","close":14.86},{"date":"2018-01-09","close":14.62},{"date":"2018-01-10","close":14.62},{"date":"2018-01-11","close":14.79},{"date":"2018-01-12","close":14.87},{"date":"2018-01-16","close":14.82},{"date":"2018-01-17","close":14.88},{"date":"2018-01-18","close":15.06},{"date":"2018-01-19","close":15.73},{"date":"2018-01-22","close":15.57},{"date":"2018-01-23","close":15.15},{"date":"2018-01-24","close":15.18},{"date":"2018-01-25","close":15.3},{"date":"2018-01-26","close":15.31},{"date":"2018-01-29","close":15.22},{"date":"2018-01-30","close":15.06},{"date":"2018-01-31","close":15.2},{"date":"2018-02-01","close":15.01},{"date":"2018-02-02","close":14.36},{"date":"2018-02-05","close":13.66},{"date":"2018-02-06","close":13.72},{"date":"2018-02-07","close":13.76},{"date":"2018-02-08","close":13.61},{"date":"2018-02-09","close":13.39},{"date":"2018-02-12","close":13.38},{"date":"2018-02-13","close":13.16},{"date":"2018-02-14","close":13.65},{"date":"2018-02-15","close":14.23},{"date":"2018-02-16","close":14.1},{"date":"2018-02-20","close":14.25},{"date":"2018-02-21","close":14.21},{"date":"2018-02-22","close":14.2},{"date":"2018-02-23","close":14.31},{"date":"2018-02-26","close":14.56},{"date":"2018-02-27","close":14.71},{"date":"2018-02-28","close":14.25},{"date":"2018-03-01","close":13.74},{"date":"2018-03-02","close":14.37},{"date":"2018-03-05","close":14.77},{"date":"2018-03-06","close":15.04},{"date":"2018-03-07","close":15.22},{"date":"2018-03-08","close":15.85},{"date":"2018-03-09","close":15.8},{"date":"2018-03-12","close":16.47},{"date":"2018-03-13","close":16.55},{"date":"2018-03-14","close":17.42},{"date":"2018-03-15","close":13.67},{"date":"2018-03-16","close":15.1},{"date":"2018-03-19","close":13.72},{"date":"2018-03-20","close":14.12},{"date":"2018-03-21","close":13.93},{"date":"2018-03-22","close":13.51},{"date":"2018-03-23","close":13.52},{"date":"2018-03-26","close":14.12},{"date":"2018-03-27","close":13.53},{"date":"2018-03-28","close":12.71},{"date":"2018-03-29","close":12.24},{"date":"2018-04-02","close":12.76},{"date":"2018-04-03","close":13.48},{"date":"2018-04-04","close":14.28},{"date":"2018-04-05","close":13.96},{"date":"2018-04-06","close":14.09},{"date":"2018-04-09","close":14.07},{"date":"2018-04-10","close":14.49},{"date":"2018-04-11","close":14.18},{"date":"2018-04-12","close":14.16},{"date":"2018-04-13","close":13.94},{"date":"2018-04-16","close":14.24},{"date":"2018-04-17","close":14.58},{"date":"2018-04-18","close":15.07},{"date":"2018-04-19","close":15.18},{"date":"2018-04-20","close":15.1},{"date":"2018-04-23","close":15.07},{"date":"2018-04-24","close":15.15},{"date":"2018-04-25","close":14.94},{"date":"2018-04-26","close":14.88},{"date":"2018-04-27","close":15.07},{"date":"2018-04-30","close":15.14},{"date":"2018-05-01","close":15.82},{"date":"2018-05-02","close":15.96},{"date":"2018-05-03","close":15.75},{"date":"2018-05-04","close":16.2},{"date":"2018-05-07","close":16.18},{"date":"2018-05-08","close":16.27},{"date":"2018-05-09","close":16.78},{"date":"2018-05-10","close":19.06},{"date":"2018-05-11","close":18.01},{"date":"2018-05-14","close":17.86},{"date":"2018-05-15","close":17.67},{"date":"2018-05-16","close":17.44},{"date":"2018-05-17","close":17.17},{"date":"2018-05-18","close":16.73},{"date":"2018-05-21","close":16.73},{"date":"2018-05-22","close":16.6},{"date":"2018-05-23","close":16.66},{"date":"2018-05-24","close":16.72},{"date":"2018-05-25","close":16.91},{"date":"2018-05-29","close":17.02},{"date":"2018-05-30","close":17.71},{"date":"2018-05-31","close":17.53},{"date":"2018-06-01","close":18.0},{"date":"2018-06-04","close":18.16},{"date":"2018-06-05","close":18.25},{"date":"2018-06-06","close":18.41},{"date":"2018-06-07","close":17.95},{"date":"2018-06-08","close":18.02},{"date":"2018-06-11","close":17.89},{"date":"2018-06-12","close":18.18},{"date":"2018-06-13","close":18.49},{"date":"2018-06-14","close":17.71},{"date":"2018-06-15","close":17.95},{"date":"2018-06-18","close":18.07},{"date":"2018-06-19","close":17.7},{"date":"2018-06-20","close":17.89},{"date":"2018-06-21","close":17.12},{"date":"2018-06-22","close":17.2},{"date":"2018-06-25","close":16.7},{"date":"2018-06-26","close":16.74},{"date":"2018-06-27","close":16.23},{"date":"2018-06-28","close":16.19},{"date":"2018-06-29","close":15.95},{"date":"2018-07-02","close":15.55},{"date":"2018-07-03","close":16.21},{"date":"2018-07-05","close":16.6},{"date":"2018-07-06","close":16.26},{"date":"2018-07-09","close":16.11},{"date":"2018-07-10","close":16.24},{"date":"2018-07-11","close":16.24},{"date":"2018-07-12","close":16.14},{"date":"2018-07-13","close":16.13},{"date":"2018-07-16","close":15.48},{"date":"2018-07-17","close":15.73},{"date":"2018-07-18","close":15.9},{"date":"2018-07-19","close":16.03},{"date":"2018-07-20","close":16.01},{"date":"2018-07-23","close":16.29},{"date":"2018-07-24","close":15.99},{"date":"2018-07-25","close":16.02},{"date":"2018-07-26","close":15.85},{"date":"2018-07-27","close":14.91},{"date":"2018-07-30","close":14.51},{"date":"2018-07-31","close":14.09},{"date":"2018-08-01","close":14.06},{"date":"2018-08-02","close":14.33},{"date":"2018-08-03","close":14.1},{"date":"2018-08-06","close":14.59},{"date":"2018-08-07","close":14.59},{"date":"2018-08-08","close":14.73},{"date":"2018-08-09","close":15.79},{"date":"2018-08-10","close":14.71},{"date":"2018-08-13","close":13.98},{"date":"2018-08-14","close":14.01},{"date":"2018-08-15","close":13.69},{"date":"2018-08-16","close":13.19},{"date":"2018-08-17","close":13.27},{"date":"2018-08-20","close":13.27},{"date":"2018-08-21","close":14.01},{"date":"2018-08-22","close":14.1},{"date":"2018-08-23","close":14.18},{"date":"2018-08-24","close":14.32},{"date":"2018-08-27","close":14.14},{"date":"2018-08-28","close":14.44},{"date":"2018-08-29","close":15.03},{"date":"2018-08-30","close":15.15},{"date":"2018-08-31","close":15.03},{"date":"2018-09-04","close":14.88},{"date":"2018-09-05","close":14.7},{"date":"2018-09-06","close":14.11},{"date":"2018-09-07","close":14.27},{"date":"2018-09-10","close":14.4},{"date":"2018-09-11","close":14.25},{"date":"2018-09-12","close":14.18},{"date":"2018-09-13","close":13.8},{"date":"2018-09-14","close":13.76},{"date":"2018-09-17","close":13.09},{"date":"2018-09-18","close":13.16},{"date":"2018-09-19","close":12.99},{"date":"2018-09-20","close":13.13},{"date":"2018-09-21","close":12.78},{"date":"2018-09-24","close":12.29},{"date":"2018-09-25","close":12.52},{"date":"2018-09-26","close":12.86},{"date":"2018-09-27","close":12.64},{"date":"2018-09-28","close":12.42},{"date":"2018-10-01","close":12.27},{"date":"2018-10-02","close":11.46},{"date":"2018-10-03","close":11.63},{"date":"2018-10-04","close":11.24},{"date":"2018-10-05","close":11.27},{"date":"2018-10-08","close":10.81},{"date":"2018-10-09","close":11.33},{"date":"2018-10-10","close":10.79},{"date":"2018-10-11","close":10.95},{"date":"2018-10-12","close":11.18},{"date":"2018-10-15","close":11.28},{"date":"2018-10-16","close":12.0},{"date":"2018-10-17","close":12.0},{"date":"2018-10-18","close":11.59},{"date":"2018-10-19","close":11.3},{"date":"2018-10-22","close":11.29},{"date":"2018-10-23","close":10.98},{"date":"2018-10-24","close":10.55},{"date":"2018-10-25","close":10.25},{"date":"2018-10-26","close":9.92},{"date":"2018-10-29","close":10.14},{"date":"2018-10-30","close":10.68},{"date":"2018-10-31","close":11.14},{"date":"2018-11-01","close":11.53},{"date":"2018-11-02","close":11.16},{"date":"2018-11-05","close":11.03},{"date":"2018-11-06","close":11.3},{"date":"2018-11-07","close":11.49},{"date":"2018-11-08","close":11.04},{"date":"2018-11-09","close":7.75},{"date":"2018-11-12","close":7.12},{"date":"2018-11-13","close":6.26},{"date":"2018-11-14","close":6.07},{"date":"2018-11-15","close":6.28},{"date":"2018-11-16","close":6.2},{"date":"2018-11-19","close":5.59},{"date":"2018-11-20","close":6.09},{"date":"2018-11-21","close":6.47},{"date":"2018-11-23","close":6.05},{"date":"2018-11-26","close":5.95},{"date":"2018-11-27","close":5.51},{"date":"2018-11-28","close":5.96},{"date":"2018-11-29","close":6.17},{"date":"2018-11-30","close":5.69},{"date":"2018-12-03","close":5.93},{"date":"2018-12-04","close":5.85},{"date":"2018-12-06","close":6.05},{"date":"2018-12-07","close":5.98},{"date":"2018-12-10","close":5.93},{"date":"2018-12-11","close":5.93},{"date":"2018-12-12","close":5.76},{"date":"2018-12-13","close":5.62},{"date":"2018-12-14","close":5.54},{"date":"2018-12-17","close":5.32},{"date":"2018-12-18","close":5.2},{"date":"2018-12-19","close":5.27},{"date":"2018-12-20","close":4.95},{"date":"2018-12-21","close":4.53},{"date":"2018-12-24","close":4.39},{"date":"2018-12-26","close":4.77},{"date":"2018-12-27","close":4.88},{"date":"2018-12-28","close":5.13},{"date":"2018-12-31","close":5.08},{"date":"2019-01-02","close":5.27},{"date":"2019-01-03","close":4.9},{"date":"2019-01-04","close":5.27},{"date":"2019-01-07","close":5.38},{"date":"2019-01-08","close":5.93},{"date":"2019-01-09","close":6.2},{"date":"2019-01-10","close":5.83},{"date":"2019-01-11","close":5.83},{"date":"2019-01-14","close":5.58},{"date":"2019-01-15","close":5.53},{"date":"2019-01-16","close":5.79},{"date":"2019-01-17","close":5.74},{"date":"2019-01-18","close":5.84},{"date":"2019-01-22","close":5.6},{"date":"2019-01-23","close":5.56},{"date":"2019-01-24","close":5.7},{"date":"2019-01-25","close":5.63},{"date":"2019-01-28","close":5.53},{"date":"2019-01-29","close":5.51},{"date":"2019-01-30","close":5.46},{"date":"2019-01-31","close":5.31},{"date":"2019-02-01","close":5.27},{"date":"2019-02-04","close":5.68},{"date":"2019-02-05","close":5.83},{"date":"2019-02-06","close":5.59},{"date":"2019-02-07","close":5.63},{"date":"2019-02-08","close":5.82},{"date":"2019-02-11","close":5.8},{"date":"2019-02-12","close":5.84},{"date":"2019-02-13","close":5.89},{"date":"2019-02-14","close":6.02},{"date":"2019-02-15","close":6.14},{"date":"2019-02-19","close":6.09},{"date":"2019-02-20","close":6.56},{"date":"2019-02-21","close":6.32},{"date":"2019-02-22","close":6.85},{"date":"2019-02-25","close":6.36},{"date":"2019-02-26","close":6.34},{"date":"2019-02-27","close":6.48},{"date":"2019-02-28","close":6.46},{"date":"2019-03-01","close":6.23},{"date":"2019-03-04","close":6.29},{"date":"2019-03-05","close":6.14},{"date":"2019-03-06","close":6.02},{"date":"2019-03-07","close":5.96},{"date":"2019-03-08","close":6.06},{"date":"2019-03-11","close":6.13},{"date":"2019-03-12","close":6.25},{"date":"2019-03-13","close":6.18},{"date":"2019-03-14","close":6.27},{"date":"2019-03-15","close":6.27},{"date":"2019-03-18","close":6.21},{"date":"2019-03-19","close":6.54},{"date":"2019-03-20","close":6.25},{"date":"2019-03-21","close":6.37},{"date":"2019-03-22","close":6.28},{"date":"2019-03-25","close":6.27},{"date":"2019-03-26","close":6.23},{"date":"2019-03-27","close":6.08},{"date":"2019-03-28","close":6.05},{"date":"2019-03-29","close":6.11},{"date":"2019-04-01","close":6.17},{"date":"2019-04-02","close":6.22},{"date":"2019-04-03","close":6.21},{"date":"2019-04-04","close":6.21},{"date":"2019-04-05","close":6.4},{"date":"2019-04-08","close":6.42},{"date":"2019-04-09","close":6.42},{"date":"2019-04-10","close":6.61},{"date":"2019-04-11","close":6.46},{"date":"2019-04-12","close":6.45},{"date":"2019-04-15","close":7.1},{"date":"2019-04-16","close":8.26},{"date":"2019-04-17","close":7.66},{"date":"2019-04-18","close":7.08},{"date":"2019-04-22","close":6.88},{"date":"2019-04-23","close":6.86},{"date":"2019-04-24","close":6.57},{"date":"2019-04-25","close":6.42},{"date":"2019-04-26","close":6.57},{"date":"2019-04-29","close":7.16},{"date":"2019-04-30","close":6.96},{"date":"2019-05-01","close":6.77},{"date":"2019-05-02","close":6.71},{"date":"2019-05-03","close":6.93},{"date":"2019-05-06","close":7.02},{"date":"2019-05-07","close":6.91},{"date":"2019-05-08","close":6.94},{"date":"2019-05-09","close":7.04},{"date":"2019-05-10","close":7.47},{"date":"2019-05-13","close":7.0},{"date":"2019-05-14","close":6.88},{"date":"2019-05-15","close":6.91},{"date":"2019-05-16","close":7.11},{"date":"2019-05-17","close":7.44},{"date":"2019-05-20","close":7.05},{"date":"2019-05-21","close":7.03},{"date":"2019-05-22","close":6.78},{"date":"2019-05-23","close":6.57},{"date":"2019-05-24","close":6.6},{"date":"2019-05-28","close":6.67},{"date":"2019-05-29","close":6.4},{"date":"2019-05-30","close":6.53},{"date":"2019-05-31","close":6.43},{"date":"2019-06-03","close":6.36},{"date":"2019-06-04","close":6.5},{"date":"2019-06-05","close":6.38},{"date":"2019-06-06","close":6.29},{"date":"2019-06-07","close":6.46},{"date":"2019-06-10","close":6.87},{"date":"2019-06-11","close":6.54},{"date":"2019-06-12","close":6.4},{"date":"2019-06-13","close":6.73},{"date":"2019-06-14","close":6.76},{"date":"2019-06-17","close":7.1},{"date":"2019-06-18","close":7.39},{"date":"2019-06-19","close":7.51},{"date":"2019-06-20","close":7.68},{"date":"2019-06-21","close":7.86},{"date":"2019-06-24","close":7.93},{"date":"2019-06-25","close":7.62},{"date":"2019-06-26","close":7.49},{"date":"2019-06-27","close":7.6},{"date":"2019-06-28","close":8.23},{"date":"2019-07-01","close":8.38},{"date":"2019-07-02","close":8.95},{"date":"2019-07-03","close":9.55},{"date":"2019-07-05","close":9.59},{"date":"2019-07-08","close":10.0},{"date":"2019-07-09","close":9.72},{"date":"2019-07-10","close":9.51},{"date":"2019-07-11","close":9.6},{"date":"2019-07-12","close":9.59},{"date":"2019-07-15","close":9.75},{"date":"2019-07-16","close":9.51},{"date":"2019-07-17","close":9.36},{"date":"2019-07-18","close":9.03},{"date":"2019-07-19","close":8.9},{"date":"2019-07-22","close":8.67},{"date":"2019-07-23","close":8.53},{"date":"2019-07-24","close":9.06},{"date":"2019-07-25","close":8.9},{"date":"2019-07-26","close":9.13},{"date":"2019-07-29","close":9.35},{"date":"2019-07-30","close":9.39},{"date":"2019-07-31","close":9.05},{"date":"2019-08-01","close":8.96},{"date":"2019-08-02","close":8.39},{"date":"2019-08-05","close":7.92},{"date":"2019-08-06","close":8.08},{"date":"2019-08-07","close":7.99},{"date":"2019-08-08","close":8.25},{"date":"2019-08-09","close":6.05},{"date":"2019-08-12","close":6.26},{"date":"2019-08-13","close":6.41},{"date":"2019-08-14","close":6.25},{"date":"2019-08-15","close":6.26},{"date":"2019-08-16","close":6.42},{"date":"2019-08-19","close":6.18},{"date":"2019-08-20","close":6.08},{"date":"2019-08-21","close":6.23},{"date":"2019-08-22","close":6.49},{"date":"2019-08-23","close":6.44},{"date":"2019-08-26","close":6.48},{"date":"2019-08-27","close":6.09},{"date":"2019-08-28","close":6.42},{"date":"2019-08-29","close":6.61},{"date":"2019-08-30","close":6.44},{"date":"2019-09-03","close":6.57},{"date":"2019-09-04","close":6.34},{"date":"2019-09-05","close":6.78},{"date":"2019-09-06","close":6.7},{"date":"2019-09-09","close":6.47},{"date":"2019-09-10","close":6.35},{"date":"2019-09-11","close":6.48},{"date":"2019-09-12","close":6.77},{"date":"2019-09-13","close":6.74},{"date":"2019-09-16","close":6.74},{"date":"2019-09-17","close":6.73},{"date":"2019-09-18","close":6.68},{"date":"2019-09-19","close":6.59},{"date":"2019-09-20","close":6.71},{"date":"2019-09-23","close":6.92},{"date":"2019-09-24","close":6.62},{"date":"2019-09-25","close":6.82},{"date":"2019-09-26","close":6.8},{"date":"2019-09-27","close":6.59},{"date":"2019-09-30","close":6.71},{"date":"2019-10-01","close":6.62},{"date":"2019-10-02","close":6.28},{"date":"2019-10-03","close":6.43},{"date":"2019-10-04","close":6.76},{"date":"2019-10-07","close":6.78},{"date":"2019-10-08","close":8.34},{"date":"2019-10-09","close":8.21},{"date":"2019-10-10","close":8.69},{"date":"2019-10-11","close":8.79},{"date":"2019-10-14","close":8.73},{"date":"2019-10-15","close":8.69},{"date":"2019-10-16","close":8.47},{"date":"2019-10-17","close":8.58},{"date":"2019-10-18","close":8.43},{"date":"2019-10-21","close":8.4},{"date":"2019-10-22","close":8.43},{"date":"2019-10-23","close":8.48},{"date":"2019-10-24","close":8.64},{"date":"2019-10-25","close":9.01},{"date":"2019-10-28","close":9.02},{"date":"2019-10-29","close":9.05},{"date":"2019-10-30","close":9.1},{"date":"2019-10-31","close":9.04},{"date":"2019-11-01","close":9.16},{"date":"2019-11-04","close":9.03},{"date":"2019-11-05","close":9.0},{"date":"2019-11-06","close":9.0},{"date":"2019-11-07","close":9.02},{"date":"2019-11-08","close":9.17},{"date":"2019-11-11","close":9.3},{"date":"2019-11-12","close":8.69},{"date":"2019-11-13","close":8.58},{"date":"2019-11-14","close":8.55},{"date":"2019-11-15","close":8.65},{"date":"2019-11-18","close":8.7},{"date":"2019-11-19","close":8.61},{"date":"2019-11-20","close":8.51},{"date":"2019-11-21","close":8.55},{"date":"2019-11-22","close":8.53},{"date":"2019-11-25","close":8.38},{"date":"2019-11-26","close":8.14},{"date":"2019-11-27","close":8.25},{"date":"2019-11-29","close":8.2},{"date":"2019-12-02","close":8.08},{"date":"2019-12-03","close":8.15},{"date":"2019-12-04","close":8.16},{"date":"2019-12-05","close":8.14},{"date":"2019-12-06","close":8.13},{"date":"2019-12-09","close":8.22},{"date":"2019-12-10","close":8.26},{"date":"2019-12-11","close":8.37},{"date":"2019-12-12","close":8.26},{"date":"2019-12-13","close":8.28},{"date":"2019-12-16","close":8.15},{"date":"2019-12-17","close":8.1},{"date":"2019-12-18","close":8.0},{"date":"2019-12-19","close":8.0},{"date":"2019-12-20","close":8.01},{"date":"2019-12-23","close":8.15},{"date":"2019-12-24","close":8.17},{"date":"2019-12-26","close":8.16},{"date":"2019-12-27","close":8.08},{"date":"2019-12-30","close":7.96},{"date":"2019-12-31","close":8.18},{"date":"2020-01-02","close":8.28},{"date":"2020-01-03","close":8.2},{"date":"2020-01-06","close":8.27},{"date":"2020-01-07","close":8.16},{"date":"2020-01-08","close":8.18},{"date":"2020-01-09","close":8.2},{"date":"2020-01-10","close":8.21},{"date":"2020-01-13","close":8.25},{"date":"2020-01-14","close":8.15},{"date":"2020-01-15","close":8.19},{"date":"2020-01-16","close":8.46},{"date":"2020-01-17","close":8.78},{"date":"2020-01-21","close":8.88},{"date":"2020-01-22","close":9.06},{"date":"2020-01-23","close":8.98},{"date":"2020-01-24","close":8.72},{"date":"2020-01-27","close":8.61},{"date":"2020-01-28","close":8.74},{"date":"2020-01-29","close":8.55},{"date":"2020-01-30","close":8.52},{"date":"2020-01-31","close":8.43},{"date":"2020-02-03","close":8.43},{"date":"2020-02-04","close":8.34},{"date":"2020-02-05","close":8.46},{"date":"2020-02-06","close":8.4},{"date":"2020-02-07","close":8.45},{"date":"2020-02-10","close":8.39},{"date":"2020-02-11","close":8.72},{"date":"2020-02-12","close":8.92},{"date":"2020-02-13","close":8.84},{"date":"2020-02-14","close":8.66},{"date":"2020-02-18","close":8.64},{"date":"2020-02-19","close":8.95},{"date":"2020-02-20","close":9.08},{"date":"2020-02-21","close":9.01},{"date":"2020-02-24","close":8.96},{"date":"2020-02-25","close":8.63},{"date":"2020-02-26","close":8.59},{"date":"2020-02-27","close":8.41},{"date":"2020-02-28","close":8.43},{"date":"2020-03-02","close":8.25},{"date":"2020-03-03","close":7.78},{"date":"2020-03-04","close":7.82},{"date":"2020-03-05","close":7.31},{"date":"2020-03-06","close":7.26},{"date":"2020-03-09","close":6.19},{"date":"2020-03-10","close":6.16},{"date":"2020-03-11","close":6.03},{"date":"2020-03-12","close":5.38},{"date":"2020-03-13","close":6.62},{"date":"2020-03-16","close":5.26},{"date":"2020-03-17","close":5.96},{"date":"2020-03-18","close":5.2},{"date":"2020-03-19","close":5.9},{"date":"2020-03-20","close":5.94},{"date":"2020-03-23","close":6.13},{"date":"2020-03-24","close":6.23},{"date":"2020-03-25","close":5.93},{"date":"2020-03-26","close":6.0},{"date":"2020-03-27","close":5.95},{"date":"2020-03-30","close":5.95},{"date":"2020-03-31","close":5.96},{"date":"2020-04-01","close":5.63},{"date":"2020-04-02","close":5.43},{"date":"2020-04-03","close":5.18},{"date":"2020-04-06","close":5.07},{"date":"2020-04-07","close":5.27},{"date":"2020-04-08","close":5.6},{"date":"2020-04-09","close":6.06},{"date":"2020-04-13","close":6.25},{"date":"2020-04-14","close":6.14},{"date":"2020-04-15","close":6.14},{"date":"2020-04-16","close":6.14},{"date":"2020-04-17","close":6.05},{"date":"2020-04-20","close":5.83},{"date":"2020-04-21","close":5.93},{"date":"2020-04-22","close":6.01},{"date":"2020-04-23","close":6.01},{"date":"2020-04-24","close":5.89},{"date":"2020-04-27","close":5.83},{"date":"2020-04-28","close":5.79},{"date":"2020-04-29","close":6.17},{"date":"2020-04-30","close":6.16},{"date":"2020-05-01","close":5.95},{"date":"2020-05-04","close":6.1},{"date":"2020-05-05","close":6.69},{"date":"2020-05-06","close":6.24},{"date":"2020-05-07","close":5.95},{"date":"2020-05-08","close":6.45},{"date":"2020-05-11","close":6.29},{"date":"2020-05-12","close":6.86},{"date":"2020-05-13","close":6.16},{"date":"2020-05-14","close":6.25},{"date":"2020-05-15","close":5.99},{"date":"2020-05-18","close":6.25},{"date":"2020-05-19","close":6.21},{"date":"2020-05-20","close":6.51},{"date":"2020-05-21","close":6.61},{"date":"2020-05-22","close":6.61},{"date":"2020-05-26","close":6.28},{"date":"2020-05-27","close":6.61},{"date":"2020-05-28","close":6.28},{"date":"2020-05-29","close":6.18},{"date":"2020-06-01","close":6.22},{"date":"2020-06-02","close":6.63},{"date":"2020-06-03","close":6.75},{"date":"2020-06-04","close":6.37},{"date":"2020-06-05","close":6.87},{"date":"2020-06-08","close":6.36},{"date":"2020-06-09","close":6.67},{"date":"2020-06-10","close":6.52},{"date":"2020-06-11","close":6.26},{"date":"2020-06-12","close":6.28},{"date":"2020-06-15","close":6.61},{"date":"2020-06-16","close":6.6},{"date":"2020-06-17","close":6.58},{"date":"2020-06-18","close":6.65},{"date":"2020-06-19","close":6.67},{"date":"2020-06-22","close":6.73},{"date":"2020-06-23","close":6.68},{"date":"2020-06-24","close":6.8},{"date":"2020-06-25","close":6.76},{"date":"2020-06-26","close":6.35},{"date":"2020-06-29","close":6.22},{"date":"2020-06-30","close":6.43},{"date":"2020-07-01","close":6.37},{"date":"2020-07-02","close":6.68},{"date":"2020-07-06","close":6.74},{"date":"2020-07-07","close":6.49},{"date":"2020-07-08","close":6.63},{"date":"2020-07-09","close":6.6},{"date":"2020-07-10","close":6.48},{"date":"2020-07-13","close":6.23},{"date":"2020-07-14","close":6.53},{"date":"2020-07-15","close":6.62},{"date":"2020-07-16","close":6.55},{"date":"2020-07-17","close":6.62},{"date":"2020-07-20","close":6.41},{"date":"2020-07-21","close":6.2},{"date":"2020-07-22","close":5.9},{"date":"2020-07-23","close":6.14},{"date":"2020-07-24","close":6.03},{"date":"2020-07-27","close":6.11},{"date":"2020-07-28","close":6.19},{"date":"2020-07-29","close":6.31},{"date":"2020-07-30","close":6.51},{"date":"2020-07-31","close":6.45},{"date":"2020-08-03","close":6.7},{"date":"2020-08-04","close":6.9},{"date":"2020-08-05","close":7.17},{"date":"2020-08-06","close":7.33},{"date":"2020-08-07","close":7.31},{"date":"2020-08-10","close":7.6},{"date":"2020-08-11","close":6.77},{"date":"2020-08-12","close":6.61},{"date":"2020-08-13","close":6.9},{"date":"2020-08-14","close":6.96},{"date":"2020-08-17","close":6.86},{"date":"2020-08-18","close":6.48},{"date":"2020-08-19","close":6.53},{"date":"2020-08-20","close":6.62},{"date":"2020-08-21","close":6.63},{"date":"2020-08-24","close":6.49},{"date":"2020-08-25","close":6.55},{"date":"2020-08-26","close":6.63},{"date":"2020-08-27","close":6.52},{"date":"2020-08-28","close":6.69},{"date":"2020-08-31","close":6.73},{"date":"2020-09-01","close":7.03},{"date":"2020-09-02","close":7.19},{"date":"2020-09-03","close":7.08},{"date":"2020-09-04","close":6.88},{"date":"2020-09-08","close":6.91},{"date":"2020-09-09","close":6.98},{"date":"2020-09-10","close":7.1},{"date":"2020-09-11","close":7.01},{"date":"2020-09-14","close":7.17},{"date":"2020-09-15","close":7.47},{"date":"2020-09-16","close":7.7},{"date":"2020-09-17","close":7.67},{"date":"2020-09-18","close":7.61},{"date":"2020-09-21","close":7.06},{"date":"2020-09-22","close":7.12},{"date":"2020-09-23","close":6.83},{"date":"2020-09-24","close":6.9},{"date":"2020-09-25","close":6.98},{"date":"2020-09-28","close":7.35},{"date":"2020-09-29","close":7.49},{"date":"2020-09-30","close":7.55},{"date":"2020-10-01","close":7.61},{"date":"2020-10-02","close":7.39},{"date":"2020-10-05","close":7.41},{"date":"2020-10-06","close":7.44},{"date":"2020-10-07","close":7.99},{"date":"2020-10-08","close":8.19},{"date":"2020-10-09","close":8.37},{"date":"2020-10-12","close":8.19},{"date":"2020-10-13","close":8.12},{"date":"2020-10-14","close":8.22},{"date":"2020-10-15","close":8.2},{"date":"2020-10-16","close":8.25},{"date":"2020-10-19","close":8.18},{"date":"2020-10-20","close":8.23},{"date":"2020-10-21","close":8.55},{"date":"2020-10-22","close":8.63},{"date":"2020-10-23","close":8.58},{"date":"2020-10-26","close":7.9},{"date":"2020-10-27","close":7.71},{"date":"2020-10-28","close":7.82},{"date":"2020-10-29","close":7.23},{"date":"2020-10-30","close":7.07},{"date":"2020-11-02","close":7.32},{"date":"2020-11-03","close":7.38},{"date":"2020-11-04","close":7.36},{"date":"2020-11-05","close":7.03},{"date":"2020-11-06","close":6.99},{"date":"2020-11-09","close":7.2},{"date":"2020-11-10","close":6.95},{"date":"2020-11-11","close":7.2},{"date":"2020-11-12","close":7.05},{"date":"2020-11-13","close":7.12},{"date":"2020-11-16","close":7.15},{"date":"2020-11-17","close":7.25},{"date":"2020-11-18","close":7.59},{"date":"2020-11-19","close":7.59},{"date":"2020-11-20","close":7.74},{"date":"2020-11-23","close":7.5},{"date":"2020-11-24","close":8.1},{"date":"2020-11-25","close":7.81},{"date":"2020-11-27","close":7.99},{"date":"2020-11-30","close":7.74},{"date":"2020-12-01","close":7.64},{"date":"2020-12-02","close":7.73},{"date":"2020-12-03","close":8.0},{"date":"2020-12-04","close":7.76},{"date":"2020-12-07","close":7.57},{"date":"2020-12-08","close":7.63},{"date":"2020-12-09","close":7.42},{"date":"2020-12-10","close":7.2},{"date":"2020-12-11","close":7.5},{"date":"2020-12-14","close":7.72},{"date":"2020-12-15","close":7.77},{"date":"2020-12-16","close":7.59},{"date":"2020-12-17","close":7.66},{"date":"2020-12-18","close":7.25},{"date":"2020-12-21","close":7.27},{"date":"2020-12-22","close":7.27},{"date":"2020-12-23","close":7.32},{"date":"2020-12-24","close":7.27},{"date":"2020-12-28","close":7.34},{"date":"2020-12-29","close":7.33},{"date":"2020-12-30","close":7.3},{"date":"2020-12-31","close":7.1},{"date":"2021-01-04","close":7.28},{"date":"2021-01-05","close":7.26},{"date":"2021-01-06","close":7.23},{"date":"2021-01-07","close":7.24},{"date":"2021-01-08","close":7.25},{"date":"2021-01-11","close":7.22},{"date":"2021-01-12","close":7.22},{"date":"2021-01-13","close":7.32},{"date":"2021-01-14","close":7.41},{"date":"2021-01-15","close":7.42},{"date":"2021-01-19","close":7.86},{"date":"2021-01-20","close":7.87},{"date":"2021-01-21","close":7.98},{"date":"2021-01-22","close":8.25},{"date":"2021-01-25","close":8.15},{"date":"2021-01-26","close":8.38},{"date":"2021-01-27","close":8.29},{"date":"2021-01-28","close":8.27},{"date":"2021-01-29","close":8.18},{"date":"2021-02-01","close":8.31},{"date":"2021-02-02","close":8.4},{"date":"2021-02-03","close":8.26},{"date":"2021-02-04","close":8.54},{"date":"2021-02-05","close":9.19},{"date":"2021-02-08","close":8.69},{"date":"2021-02-09","close":8.85},{"date":"2021-02-10","close":8.58},{"date":"2021-02-11","close":8.53},{"date":"2021-02-12","close":8.5},{"date":"2021-02-16","close":8.6},{"date":"2021-02-17","close":8.51},{"date":"2021-02-18","close":8.48},{"date":"2021-02-19","close":8.45},{"date":"2021-02-22","close":8.37},{"date":"2021-02-23","close":7.87},{"date":"2021-02-24","close":7.99},{"date":"2021-02-25","close":7.78},{"date":"2021-02-26","close":7.79},{"date":"2021-03-01","close":8.11},{"date":"2021-03-02","close":7.96},{"date":"2021-03-03","close":7.96},{"date":"2021-03-04","close":7.93},{"date":"2021-03-05","close":8.08},{"date":"2021-03-08","close":8.01},{"date":"2021-03-09","close":8.62},{"date":"2021-03-10","close":8.5},{"date":"2021-03-11","close":8.99},{"date":"2021-03-12","close":8.23},{"date":"2021-03-15","close":7.87},{"date":"2021-03-16","close":7.75},{"date":"2021-03-17","close":7.67},{"date":"2021-03-18","close":7.81},{"date":"2021-03-19","close":7.7},{"date":"2021-03-22","close":7.77},{"date":"2021-03-23","close":7.68},{"date":"2021-03-24","close":7.73},{"date":"2021-03-25","close":7.8},{"date":"2021-03-26","close":7.7},{"date":"2021-03-29","close":7.65},{"date":"2021-03-30","close":7.59},{"date":"2021-03-31","close":7.64},{"date":"2021-04-01","close":8.0},{"date":"2021-04-05","close":8.01},{"date":"2021-04-06","close":7.92},{"date":"2021-04-07","close":7.82},{"date":"2021-04-08","close":7.97},{"date":"2021-04-09","close":7.85},{"date":"2021-04-12","close":7.83},{"date":"2021-04-13","close":7.87},{"date":"2021-04-14","close":7.84},{"date":"2021-04-15","close":7.82},{"date":"2021-04-16","close":7.91},{"date":"2021-04-19","close":7.87},{"date":"2021-04-20","close":7.72},{"date":"2021-04-21","close":7.68},{"date":"2021-04-22","close":7.88},{"date":"2021-04-23","close":8.1},{"date":"2021-04-26","close":8.18},{"date":"2021-04-27","close":8.14},{"date":"2021-04-28","close":8.17},{"date":"2021-04-29","close":8.09},{"date":"2021-04-30","close":8.01},{"date":"2021-05-03","close":8.01},{"date":"2021-05-04","close":7.94},{"date":"2021-05-05","close":8.1},{"date":"2021-05-06","close":8.1},{"date":"2021-05-07","close":8.27},{"date":"2021-05-10","close":7.8},{"date":"2021-05-11","close":8.14},{"date":"2021-05-12","close":7.86},{"date":"2021-05-13","close":8.08},{"date":"2021-05-14","close":8.07},{"date":"2021-05-17","close":8.02},{"date":"2021-05-18","close":8.01},{"date":"2021-05-19","close":8.28},{"date":"2021-05-20","close":8.67},{"date":"2021-05-21","close":8.71},{"date":"2021-05-24","close":8.84},{"date":"2021-05-25","close":8.5},{"date":"2021-05-26","close":8.36},{"date":"2021-05-27","close":8.34},{"date":"2021-05-28","close":8.45},{"date":"2021-06-01","close":8.25},{"date":"2021-06-02","close":8.73},{"date":"2021-06-03","close":8.2},{"date":"2021-06-04","close":8.26},{"date":"2021-06-07","close":8.35},{"date":"2021-06-08","close":8.23},{"date":"2021-06-09","close":8.69},{"date":"2021-06-10","close":8.29},{"date":"2021-06-11","close":8.26},{"date":"2021-06-14","close":8.2},{"date":"2021-06-15","close":8.01},{"date":"2021-06-16","close":8.16},{"date":"2021-06-17","close":8.18},{"date":"2021-06-18","close":8.16},{"date":"2021-06-21","close":8.18},{"date":"2021-06-22","close":8.44},{"date":"2021-06-23","close":8.22},{"date":"2021-06-24","close":8.64},{"date":"2021-06-25","close":8.86},{"date":"2021-06-28","close":9.13},{"date":"2021-06-29","close":8.92},{"date":"2021-06-30","close":8.87},{"date":"2021-07-01","close":8.78},{"date":"2021-07-02","close":8.73},{"date":"2021-07-06","close":8.3},{"date":"2021-07-07","close":8.28},{"date":"2021-07-08","close":8.48},{"date":"2021-07-09","close":8.47},{"date":"2021-07-12","close":8.33},{"date":"2021-07-13","close":8.2},{"date":"2021-07-14","close":8.22},{"date":"2021-07-15","close":8.28},{"date":"2021-07-16","close":8.2},{"date":"2021-07-19","close":8.32},{"date":"2021-07-20","close":8.67},{"date":"2021-07-21","close":8.71},{"date":"2021-07-22","close":8.65},{"date":"2021-07-23","close":8.96},{"date":"2021-07-26","close":8.74},{"date":"2021-07-27","close":9.09},{"date":"2021-07-28","close":9.04},{"date":"2021-07-29","close":9.29},{"date":"2021-07-30","close":9.42},{"date":"2021-08-02","close":9.4},{"date":"2021-08-03","close":9.29},{"date":"2021-08-04","close":9.35},{"date":"2021-08-05","close":9.33},{"date":"2021-08-06","close":9.37},{"date":"2021-08-09","close":9.29},{"date":"2021-08-10","close":9.26},{"date":"2021-08-11","close":9.39},{"date":"2021-08-12","close":9.65},{"date":"2021-08-13","close":9.45},{"date":"2021-08-16","close":9.2},{"date":"2021-08-17","close":9.04},{"date":"2021-08-18","close":9.09},{"date":"2021-08-19","close":8.93},{"date":"2021-08-20","close":8.83},{"date":"2021-08-23","close":9.0},{"date":"2021-08-24","close":8.97},{"date":"2021-08-25","close":8.95},{"date":"2021-08-26","close":8.91},{"date":"2021-08-27","close":9.0},{"date":"2021-08-30","close":8.93},{"date":"2021-08-31","close":9.05},{"date":"2021-09-01","close":9.01},{"date":"2021-09-02","close":8.83},{"date":"2021-09-03","close":8.96},{"date":"2021-09-07","close":8.69},{"date":"2021-09-08","close":8.57},{"date":"2021-09-09","close":8.58},{"date":"2021-09-10","close":8.42},{"date":"2021-09-13","close":8.17},{"date":"2021-09-14","close":8.2},{"date":"2021-09-15","close":8.23},{"date":"2021-09-16","close":8.28},{"date":"2021-09-17","close":8.56},{"date":"2021-09-20","close":8.27},{"date":"2021-09-21","close":8.18},{"date":"2021-09-22","close":8.37},{"date":"2021-09-23","close":8.43},{"date":"2021-09-24","close":8.5},{"date":"2021-09-27","close":8.75},{"date":"2021-09-28","close":8.9},{"date":"2021-09-29","close":8.91},{"date":"2021-09-30","close":9.01},{"date":"2021-10-01","close":8.93},{"date":"2021-10-04","close":8.83},{"date":"2021-10-05","close":8.85},{"date":"2021-10-06","close":8.89},{"date":"2021-10-07","close":9.0},{"date":"2021-10-08","close":9.07},{"date":"2021-10-11","close":9.02},{"date":"2021-10-12","close":9.0},{"date":"2021-10-13","close":8.9},{"date":"2021-10-14","close":8.91},{"date":"2021-10-15","close":9.0},{"date":"2021-10-18","close":9.02},{"date":"2021-10-19","close":9.05},{"date":"2021-10-20","close":9.0},{"date":"2021-10-21","close":9.06},{"date":"2021-10-22","close":9.2},{"date":"2021-10-25","close":9.19},{"date":"2021-10-26","close":9.4},{"date":"2021-10-27","close":9.56},{"date":"2021-10-28","close":9.74},{"date":"2021-10-29","close":9.66},{"date":"2021-11-01","close":9.63},{"date":"2021-11-02","close":9.73},{"date":"2021-11-03","close":9.8},{"date":"2021-11-04","close":9.51},{"date":"2021-11-05","close":9.55},{"date":"2021-11-08","close":9.72},{"date":"2021-11-09","close":9.53},{"date":"2021-11-10","close":9.1},{"date":"2021-11-11","close":8.87},{"date":"2021-11-12","close":8.68},{"date":"2021-11-15","close":8.81},{"date":"2021-11-16","close":8.8},{"date":"2021-11-17","close":8.72},{"date":"2021-11-18","close":8.52},{"date":"2021-11-19","close":8.68},{"date":"2021-11-22","close":8.65},{"date":"2021-11-23","close":8.45},{"date":"2021-11-24","close":8.49},{"date":"2021-11-26","close":8.53},{"date":"2021-11-29","close":8.51},{"date":"2021-11-30","close":8.58},{"date":"2021-12-01","close":8.56},{"date":"2021-12-02","close":8.44},{"date":"2021-12-03","close":8.33},{"date":"2021-12-06","close":8.45},{"date":"2021-12-07","close":8.53},{"date":"2021-12-08","close":8.7},{"date":"2021-12-09","close":8.51},{"date":"2021-12-10","close":8.56},{"date":"2021-12-13","close":8.51},{"date":"2021-12-14","close":8.55},{"date":"2021-12-15","close":8.5},{"date":"2021-12-16","close":8.0},{"date":"2021-12-17","close":7.81},{"date":"2021-12-20","close":7.52},{"date":"2021-12-21","close":8.1},{"date":"2021-12-22","close":8.0},{"date":"2021-12-23","close":7.98},{"date":"2021-12-27","close":7.72},{"date":"2021-12-28","close":7.7},{"date":"2021-12-29","close":7.65},{"date":"2021-12-30","close":7.51},{"date":"2021-12-31","close":7.83},{"date":"2022-01-03","close":7.85},{"date":"2022-01-04","close":7.75},{"date":"2022-01-05","close":7.42},{"date":"2022-01-06","close":7.27},{"date":"2022-01-07","close":7.25},{"date":"2022-01-10","close":7.32},{"date":"2022-01-11","close":7.34},{"date":"2022-01-12","close":7.36},{"date":"2022-01-13","close":7.32},{"date":"2022-01-14","close":7.42},{"date":"2022-01-18","close":7.1},{"date":"2022-01-19","close":7.03},{"date":"2022-01-20","close":7.1},{"date":"2022-01-21","close":7.03},{"date":"2022-01-24","close":7.01},{"date":"2022-01-25","close":7.0},{"date":"2022-01-26","close":7.0},{"date":"2022-01-27","close":6.89},{"date":"2022-01-28","close":7.14},{"date":"2022-01-31","close":7.25},{"date":"2022-02-01","close":7.27},{"date":"2022-02-02","close":7.11},{"date":"2022-02-03","close":7.08},{"date":"2022-02-04","close":7.27},{"date":"2022-02-07","close":7.23},{"date":"2022-02-08","close":7.3},{"date":"2022-02-09","close":7.25},{"date":"2022-02-10","close":7.19},{"date":"2022-02-11","close":7.31},{"date":"2022-02-14","close":7.15},{"date":"2022-02-15","close":7.23},{"date":"2022-02-16","close":7.19},{"date":"2022-02-17","close":7.03},{"date":"2022-02-18","close":7.13},{"date":"2022-02-22","close":6.99},{"date":"2022-02-23","close":6.99},{"date":"2022-02-24","close":6.99},{"date":"2022-02-25","close":6.98},{"date":"2022-02-28","close":6.97},{"date":"2022-03-01","close":6.98},{"date":"2022-03-02","close":7.0},{"date":"2022-03-03","close":6.85},{"date":"2022-03-04","close":7.0},{"date":"2022-03-07","close":6.66},{"date":"2022-03-08","close":6.87},{"date":"2022-03-09","close":7.0},{"date":"2022-03-10","close":6.97},{"date":"2022-03-11","close":6.91},{"date":"2022-03-14","close":6.74},{"date":"2022-03-15","close":6.62},{"date":"2022-03-16","close":6.74},{"date":"2022-03-17","close":6.48},{"date":"2022-03-18","close":6.56},{"date":"2022-03-21","close":6.33},{"date":"2022-03-22","close":6.26},{"date":"2022-03-23","close":6.27},{"date":"2022-03-24","close":6.16},{"date":"2022-03-25","close":6.04},{"date":"2022-03-28","close":6.0},{"date":"2022-03-29","close":6.15},{"date":"2022-03-30","close":5.99},{"date":"2022-03-31","close":5.95},{"date":"2022-04-01","close":5.77},{"date":"2022-04-04","close":6.21},{"date":"2022-04-05","close":6.74},{"date":"2022-04-06","close":6.75},{"date":"2022-04-07","close":6.51},{"date":"2022-04-08","close":6.52},{"date":"2022-04-11","close":6.3},{"date":"2022-04-12","close":6.08},{"date":"2022-04-13","close":5.71},{"date":"2022-04-14","close":5.5},{"date":"2022-04-18","close":5.55},{"date":"2022-04-19","close":5.94},{"date":"2022-04-20","close":6.12},{"date":"2022-04-21","close":6.06},{"date":"2022-04-22","close":6.04},{"date":"2022-04-25","close":6.0},{"date":"2022-04-26","close":5.8},{"date":"2022-04-27","close":6.05},{"date":"2022-04-28","close":6.09},{"date":"2022-04-29","close":6.06},{"date":"2022-05-02","close":6.1},{"date":"2022-05-03","close":6.07},{"date":"2022-05-04","close":6.04},{"date":"2022-05-05","close":6.0},{"date":"2022-05-06","close":6.05},{"date":"2022-05-09","close":6.07},{"date":"2022-05-10","close":6.0},{"date":"2022-05-11","close":6.0},{"date":"2022-05-12","close":5.95},{"date":"2022-05-13","close":6.0},{"date":"2022-05-16","close":5.94},{"date":"2022-05-17","close":5.97},{"date":"2022-05-18","close":6.1},{"date":"2022-05-19","close":6.04},{"date":"2022-05-20","close":6.13},{"date":"2022-05-23","close":5.95},{"date":"2022-05-24","close":5.99},{"date":"2022-05-25","close":5.94},{"date":"2022-05-26","close":6.0},{"date":"2022-05-27","close":6.1},{"date":"2022-05-31","close":5.94},{"date":"2022-06-01","close":5.95},{"date":"2022-06-02","close":5.93},{"date":"2022-06-03","close":5.95},{"date":"2022-06-06","close":5.88},{"date":"2022-06-07","close":5.91},{"date":"2022-06-08","close":5.95},{"date":"2022-06-09","close":5.9},{"date":"2022-06-10","close":5.95},{"date":"2022-06-13","close":5.63},{"date":"2022-06-14","close":5.79},{"date":"2022-06-15","close":5.67},{"date":"2022-06-16","close":5.57},{"date":"2022-06-17","close":5.59},{"date":"2022-06-21","close":5.74},{"date":"2022-06-22","close":5.68},{"date":"2022-06-23","close":5.7},{"date":"2022-06-24","close":5.69},{"date":"2022-06-27","close":5.64},{"date":"2022-06-28","close":5.69},{"date":"2022-06-29","close":5.52},{"date":"2022-06-30","close":5.7},{"date":"2022-07-01","close":5.66},{"date":"2022-07-05","close":5.52},{"date":"2022-07-06","close":5.51},{"date":"2022-07-07","close":5.49},{"date":"2022-07-08","close":5.49},{"date":"2022-07-11","close":5.5},{"date":"2022-07-12","close":5.49},{"date":"2022-07-13","close":5.57},{"date":"2022-07-14","close":5.51},{"date":"2022-07-15","close":5.61},{"date":"2022-07-18","close":5.51},{"date":"2022-07-19","close":5.7},{"date":"2022-07-20","close":5.68},{"date":"2022-07-21","close":5.71},{"date":"2022-07-22","close":5.65},{"date":"2022-07-25","close":5.61},{"date":"2022-07-26","close":5.71},{"date":"2022-07-27","close":5.75},{"date":"2022-07-28","close":5.74},{"date":"2022-07-29","close":5.7},{"date":"2022-08-01","close":5.45},{"date":"2022-08-02","close":5.22},{"date":"2022-08-03","close":5.28},{"date":"2022-08-04","close":5.18},{"date":"2022-08-05","close":5.17},{"date":"2022-08-08","close":5.18},{"date":"2022-08-09","close":5.32},{"date":"2022-08-10","close":5.42},{"date":"2022-08-11","close":5.75},{"date":"2022-08-12","close":5.6},{"date":"2022-08-15","close":5.31},{"date":"2022-08-16","close":5.31},{"date":"2022-08-17","close":5.53},{"date":"2022-08-18","close":5.37},{"date":"2022-08-19","close":5.58},{"date":"2022-08-22","close":5.37},{"date":"2022-08-23","close":5.47},{"date":"2022-08-24","close":5.42},{"date":"2022-08-25","close":5.58},{"date":"2022-08-26","close":5.52},{"date":"2022-08-29","close":5.61},{"date":"2022-08-30","close":5.52},{"date":"2022-08-31","close":5.44},{"date":"2022-09-01","close":5.51},{"date":"2022-09-02","close":5.4},{"date":"2022-09-06","close":5.19},{"date":"2022-09-07","close":5.43},{"date":"2022-09-08","close":5.3},{"date":"2022-09-09","close":5.45},{"date":"2022-09-12","close":5.52},{"date":"2022-09-13","close":5.3},{"date":"2022-09-14","close":5.15},{"date":"2022-09-15","close":5.28},{"date":"2022-09-16","close":5.16},{"date":"2022-09-19","close":5.3},{"date":"2022-09-20","close":5.35},{"date":"2022-09-21","close":5.3},{"date":"2022-09-22","close":5.39},{"date":"2022-09-23","close":5.33},{"date":"2022-09-26","close":5.3},{"date":"2022-09-27","close":5.35},{"date":"2022-09-28","close":5.65},{"date":"2022-09-29","close":5.69},{"date":"2022-09-30","close":5.72},{"date":"2022-10-03","close":5.37},{"date":"2022-10-04","close":5.2},{"date":"2022-10-05","close":5.25},{"date":"2022-10-06","close":5.51},{"date":"2022-10-07","close":5.15},{"date":"2022-10-10","close":5.07},{"date":"2022-10-11","close":5.05},{"date":"2022-10-12","close":5.17},{"date":"2022-10-13","close":5.11},{"date":"2022-10-14","close":5.04},{"date":"2022-10-17","close":5.1},{"date":"2022-10-18","close":5.26},{"date":"2022-10-19","close":5.25},{"date":"2022-10-20","close":5.31},{"date":"2022-10-21","close":5.42},{"date":"2022-10-24","close":5.51},{"date":"2022-10-25","close":5.75},{"date":"2022-10-26","close":5.96},{"date":"2022-10-27","close":5.99},{"date":"2022-10-28","close":6.1},{"date":"2022-10-31","close":6.6},{"date":"2022-11-01","close":6.73},{"date":"2022-11-02","close":6.6},{"date":"2022-11-03","close":6.65},{"date":"2022-11-04","close":6.65},{"date":"2022-11-07","close":6.66},{"date":"2022-11-08","close":6.64},{"date":"2022-11-09","close":6.66},{"date":"2022-11-10","close":6.71},{"date":"2022-11-11","close":6.74},{"date":"2022-11-14","close":6.74},{"date":"2022-11-15","close":6.94},{"date":"2022-11-16","close":6.97},{"date":"2022-11-17","close":6.79},{"date":"2022-11-18","close":6.99},{"date":"2022-11-21","close":7.15},{"date":"2022-11-22","close":7.98},{"date":"2022-11-23","close":7.99},{"date":"2022-11-25","close":7.98},{"date":"2022-11-28","close":7.92},{"date":"2022-11-29","close":7.93},{"date":"2022-11-30","close":7.85},{"date":"2022-12-01","close":8.78},{"date":"2022-12-02","close":8.98},{"date":"2022-12-05","close":8.69},{"date":"2022-12-06","close":8.16},{"date":"2022-12-07","close":8.36},{"date":"2022-12-08","close":8.23},{"date":"2022-12-09","close":7.86},{"date":"2022-12-12","close":8.12},{"date":"2022-12-13","close":8.25},{"date":"2022-12-14","close":8.41},{"date":"2022-12-15","close":8.5},{"date":"2022-12-16","close":8.81},{"date":"2022-12-19","close":9.09},{"date":"2022-12-20","close":9.29},{"date":"2022-12-21","close":10.5},{"date":"2022-12-22","close":9.91},{"date":"2022-12-23","close":9.46},{"date":"2022-12-27","close":9.7},{"date":"2022-12-28","close":8.28},{"date":"2022-12-29","close":9.09},{"date":"2022-12-30","close":9.34},{"date":"2023-01-03","close":9.49},{"date":"2023-01-04","close":9.95},{"date":"2023-01-05","close":9.63},{"date":"2023-01-06","close":9.94},{"date":"2023-01-09","close":9.92},{"date":"2023-01-10","close":10.12},{"date":"2023-01-11","close":10.17},{"date":"2023-01-12","close":10.19},{"date":"2023-01-13","close":9.83},{"date":"2023-01-17","close":9.79},{"date":"2023-01-18","close":9.64},{"date":"2023-01-19","close":9.66},{"date":"2023-01-20","close":9.92},{"date":"2023-01-23","close":10.06},{"date":"2023-01-24","close":10.26},{"date":"2023-01-25","close":10.2},{"date":"2023-01-26","close":10.14},{"date":"2023-01-27","close":10.0},{"date":"2023-01-30","close":10.54},{"date":"2023-01-31","close":10.63},{"date":"2023-02-01","close":10.93},{"date":"2023-02-02","close":10.88},{"date":"2023-02-03","close":10.9},{"date":"2023-02-06","close":10.98},{"date":"2023-02-07","close":10.85},{"date":"2023-02-08","close":10.73},{"date":"2023-02-09","close":10.71},{"date":"2023-02-10","close":10.7},{"date":"2023-02-13","close":10.88},{"date":"2023-02-14","close":10.72},{"date":"2023-02-15","close":10.6},{"date":"2023-02-16","close":10.82},{"date":"2023-02-17","close":11.28},{"date":"2023-02-21","close":11.23},{"date":"2023-02-22","close":10.94},{"date":"2023-02-23","close":11.18},{"date":"2023-02-24","close":10.96},{"date":"2023-02-27","close":11.26},{"date":"2023-02-28","close":13.35},{"date":"2023-03-01","close":13.29},{"date":"2023-03-02","close":14.41},{"date":"2023-03-03","close":14.3},{"date":"2023-03-06","close":14.25},{"date":"2023-03-07","close":14.04},{"date":"2023-03-08","close":14.65},{"date":"2023-03-09","close":14.13},{"date":"2023-03-10","close":13.54},{"date":"2023-03-13","close":13.55},{"date":"2023-03-14","close":13.93},{"date":"2023-03-15","close":13.48},{"date":"2023-03-16","close":13.73},{"date":"2023-03-17","close":13.56},{"date":"2023-03-20","close":13.37},{"date":"2023-03-21","close":13.75},{"date":"2023-03-22","close":13.51},{"date":"2023-03-23","close":13.92},{"date":"2023-03-24","close":14.0},{"date":"2023-03-27","close":14.58},{"date":"2023-03-28","close":14.25},{"date":"2023-03-29","close":14.62},{"date":"2023-03-30","close":14.35},{"date":"2023-03-31","close":14.5},{"date":"2023-04-03","close":14.41},{"date":"2023-04-04","close":14.11},{"date":"2023-04-05","close":13.97},{"date":"2023-04-06","close":14.27},{"date":"2023-04-10","close":15.24},{"date":"2023-04-11","close":15.19},{"date":"2023-04-12","close":15.4},{"date":"2023-04-13","close":15.83},{"date":"2023-04-14","close":15.98},{"date":"2023-04-17","close":16.69},{"date":"2023-04-18","close":16.83},{"date":"2023-04-19","close":16.62},{"date":"2023-04-20","close":16.68},{"date":"2023-04-21","close":14.62},{"date":"2023-04-24","close":14.32},{"date":"2023-04-25","close":13.53},{"date":"2023-04-26","close":13.54},{"date":"2023-04-27","close":13.2},{"date":"2023-04-28","close":13.34},{"date":"2023-05-01","close":13.77},{"date":"2023-05-02","close":13.72},{"date":"2023-05-03","close":14.02},{"date":"2023-05-04","close":13.78},{"date":"2023-05-05","close":13.65},{"date":"2023-05-08","close":13.47},{"date":"2023-05-09","close":14.55},{"date":"2023-05-10","close":13.82},{"date":"2023-05-11","close":13.12},{"date":"2023-05-12","close":13.2},{"date":"2023-05-15","close":12.63},{"date":"2023-05-16","close":12.68},{"date":"2023-05-17","close":12.89},{"date":"2023-05-18","close":13.36},{"date":"2023-05-19","close":13.36},{"date":"2023-05-22","close":13.19},{"date":"2023-05-23","close":12.87},{"date":"2023-05-24","close":12.56},{"date":"2023-05-25","close":11.94},{"date":"2023-05-26","close":11.9},{"date":"2023-05-30","close":11.65},{"date":"2023-05-31","close":11.81},{"date":"2023-06-01","close":12.26},{"date":"2023-06-02","close":12.54},{"date":"2023-06-05","close":12.28},{"date":"2023-06-06","close":12.69},{"date":"2023-06-07","close":12.77},{"date":"2023-06-08","close":12.23},{"date":"2023-06-09","close":11.93},{"date":"2023-06-12","close":12.08},{"date":"2023-06-13","close":12.23},{"date":"2023-06-14","close":11.76},{"date":"2023-06-15","close":11.67},{"date":"2023-06-16","close":11.55},{"date":"2023-06-20","close":12.04},{"date":"2023-06-21","close":12.3},{"date":"2023-06-22","close":12.26},{"date":"2023-06-23","close":11.85},{"date":"2023-06-26","close":11.59},{"date":"2023-06-27","close":11.81},{"date":"2023-06-28","close":12.1},{"date":"2023-06-29","close":12.02},{"date":"2023-06-30","close":12.16},{"date":"2023-07-03","close":11.88},{"date":"2023-07-05","close":11.8},{"date":"2023-07-06","close":11.78},{"date":"2023-07-07","close":11.95},{"date":"2023-07-10","close":12.46},{"date":"2023-07-11","close":12.4},{"date":"2023-07-12","close":12.46},{"date":"2023-07-13","close":13.48},{"date":"2023-07-14","close":13.37},{"date":"2023-07-17","close":13.96},{"date":"2023-07-18","close":13.89},{"date":"2023-07-19","close":14.18},{"date":"2023-07-20","close":14.05},{"date":"2023-07-21","close":13.63},{"date":"2023-07-24","close":13.49},{"date":"2023-07-25","close":13.72},{"date":"2023-07-26","close":13.23},{"date":"2023-07-27","close":13.4},{"date":"2023-07-28","close":13.56},{"date":"2023-07-31","close":13.64},{"date":"2023-08-01","close":13.87},{"date":"2023-08-02","close":13.8},{"date":"2023-08-03","close":13.32},{"date":"2023-08-04","close":13.18},{"date":"2023-08-07","close":13.41},{"date":"2023-08-08","close":14.87},{"date":"2023-08-09","close":13.59},{"date":"2023-08-10","close":13.29},{"date":"2023-08-11","close":13.52},{"date":"2023-08-14","close":13.91},{"date":"2023-08-15","close":14.24},{"date":"2023-08-16","close":13.85},{"date":"2023-08-17","close":11.76},{"date":"2023-08-18","close":11.89},{"date":"2023-08-21","close":11.65},{"date":"2023-08-22","close":11.88},{"date":"2023-08-23","close":11.91},{"date":"2023-08-24","close":11.65},{"date":"2023-08-25","close":11.76},{"date":"2023-08-28","close":11.83},{"date":"2023-08-29","close":11.81},{"date":"2023-08-30","close":12.06},{"date":"2023-08-31","close":12.54},{"date":"2023-09-01","close":12.61},{"date":"2023-09-05","close":12.05},{"date":"2023-09-06","close":11.92},{"date":"2023-09-07","close":11.65},{"date":"2023-09-08","close":11.56},{"date":"2023-09-11","close":11.67},{"date":"2023-09-12","close":11.47},{"date":"2023-09-13","close":11.06},{"date":"2023-09-14","close":11.33},{"date":"2023-09-15","close":9.72},{"date":"2023-09-18","close":8.91},{"date":"2023-09-19","close":8.85},{"date":"2023-09-20","close":8.8},{"date":"2023-09-21","close":8.21},{"date":"2023-09-22","close":8.62},{"date":"2023-09-25","close":8.89},{"date":"2023-09-26","close":8.99},{"date":"2023-09-27","close":9.26},{"date":"2023-09-28","close":9.49},{"date":"2023-09-29","close":9.46},{"date":"2023-10-02","close":8.76},{"date":"2023-10-03","close":8.82},{"date":"2023-10-04","close":9.29},{"date":"2023-10-05","close":9.08},{"date":"2023-10-06","close":9.19},{"date":"2023-10-09","close":9.15},{"date":"2023-10-10","close":9.25},{"date":"2023-10-11","close":9.12},{"date":"2023-10-12","close":8.57},{"date":"2023-10-13","close":8.68},{"date":"2023-10-16","close":8.89},{"date":"2023-10-17","close":8.97},{"date":"2023-10-18","close":8.5},{"date":"2023-10-19","close":8.45},{"date":"2023-10-20","close":8.46},{"date":"2023-10-23","close":8.39},{"date":"2023-10-24","close":8.7},{"date":"2023-10-25","close":8.48},{"date":"2023-10-26","close":8.3},{"date":"2023-10-27","close":8.25},{"date":"2023-10-30","close":8.32},{"date":"2023-10-31","close":8.46},{"date":"2023-11-01","close":8.31},{"date":"2023-11-02","close":8.42},{"date":"2023-11-03","close":8.49},{"date":"2023-11-06","close":8.42},{"date":"2023-11-07","close":8.55},{"date":"2023-11-08","close":8.31},{"date":"2023-11-09","close":8.44},{"date":"2023-11-10","close":8.51},{"date":"2023-11-13","close":8.56},{"date":"2023-11-14","close":6.83},{"date":"2023-11-15","close":6.99},{"date":"2023-11-16","close":7.27},{"date":"2023-11-17","close":7.14},{"date":"2023-11-20","close":7.75},{"date":"2023-11-21","close":7.83},{"date":"2023-11-22","close":7.9},{"date":"2023-11-24","close":8.08},{"date":"2023-11-27","close":7.8},{"date":"2023-11-28","close":7.57},{"date":"2023-11-29","close":7.56},{"date":"2023-11-30","close":7.97},{"date":"2023-12-01","close":8.05},{"date":"2023-12-04","close":8.03},{"date":"2023-12-05","close":8.17},{"date":"2023-12-06","close":7.97},{"date":"2023-12-07","close":7.61},{"date":"2023-12-08","close":7.78},{"date":"2023-12-11","close":7.61},{"date":"2023-12-12","close":7.6},{"date":"2023-12-13","close":7.86},{"date":"2023-12-14","close":7.97},{"date":"2023-12-15","close":7.86},{"date":"2023-12-18","close":8.29},{"date":"2023-12-19","close":8.56},{"date":"2023-12-20","close":8.52},{"date":"2023-12-21","close":8.93},{"date":"2023-12-22","close":9.11},{"date":"2023-12-26","close":9.42},{"date":"2023-12-27","close":9.53},{"date":"2023-12-28","close":9.51},{"date":"2023-12-29","close":9.52},{"date":"2024-01-02","close":9.04},{"date":"2024-01-03","close":8.77},{"date":"2024-01-04","close":8.44},{"date":"2024-01-05","close":8.38},{"date":"2024-01-08","close":8.71},{"date":"2024-01-09","close":8.61},{"date":"2024-01-10","close":8.42},{"date":"2024-01-11","close":8.17},{"date":"2024-01-12","close":8.49},{"date":"2024-01-16","close":8.27},{"date":"2024-01-17","close":8.23},{"date":"2024-01-18","close":8.27},{"date":"2024-01-19","close":8.37},{"date":"2024-01-22","close":8.99},{"date":"2024-01-23","close":8.76},{"date":"2024-01-24","close":8.78},{"date":"2024-01-25","close":8.89},{"date":"2024-01-26","close":8.71},{"date":"2024-01-29","close":9.05},{"date":"2024-01-30","close":9.09},{"date":"2024-01-31","close":8.84},{"date":"2024-02-01","close":9.05},{"date":"2024-02-02","close":9.14},{"date":"2024-02-05","close":9.26},{"date":"2024-02-06","close":9.36},{"date":"2024-02-07","close":9.5},{"date":"2024-02-08","close":9.75},{"date":"2024-02-09","close":9.82},{"date":"2024-02-12","close":9.8},{"date":"2024-02-13","close":9.71},{"date":"2024-02-14","close":10.17},{"date":"2024-02-15","close":10.22},{"date":"2024-02-16","close":10.41},{"date":"2024-02-20","close":10.16},{"date":"2024-02-21","close":10.16},{"date":"2024-02-22","close":9.99},{"date":"2024-02-23","close":9.95},{"date":"2024-02-26","close":10.27},{"date":"2024-02-27","close":9.02},{"date":"2024-02-28","close":8.97},{"date":"2024-02-29","close":9.32},{"date":"2024-03-01","close":9.58},{"date":"2024-03-04","close":9.42},{"date":"2024-03-05","close":9.14},{"date":"2024-03-06","close":9.47},{"date":"2024-03-07","close":9.16},{"date":"2024-03-08","close":9.25},{"date":"2024-03-11","close":8.97},{"date":"2024-03-12","close":8.98},{"date":"2024-03-13","close":8.73},{"date":"2024-03-14","close":8.24},{"date":"2024-03-15","close":8.22},{"date":"2024-03-18","close":8.31},{"date":"2024-03-19","close":8.27},{"date":"2024-03-20","close":8.32},{"date":"2024-03-21","close":8.38},{"date":"2024-03-22","close":8.15},{"date":"2024-03-25","close":8.1},{"date":"2024-03-26","close":7.65},{"date":"2024-03-27","close":7.9},{"date":"2024-03-28","close":7.78},{"date":"2024-04-01","close":7.54},{"date":"2024-04-02","close":7.41},{"date":"2024-04-03","close":7.44},{"date":"2024-04-04","close":7.53},{"date":"2024-04-05","close":7.51},{"date":"2024-04-08","close":7.76},{"date":"2024-04-09","close":7.94},{"date":"2024-04-10","close":7.61},{"date":"2024-04-11","close":7.44},{"date":"2024-04-12","close":7.3},{"date":"2024-04-15","close":7.18},{"date":"2024-04-16","close":7.1},{"date":"2024-04-17","close":7.06},{"date":"2024-04-18","close":6.95},{"date":"2024-04-19","close":6.99},{"date":"2024-04-22","close":6.92},{"date":"2024-04-23","close":7.03},{"date":"2024-04-24","close":7.2},{"date":"2024-04-25","close":7.06},{"date":"2024-04-26","close":7.27},{"date":"2024-04-29","close":7.51},{"date":"2024-04-30","close":7.39},{"date":"2024-05-01","close":7.46},{"date":"2024-05-02","close":7.96},{"date":"2024-05-03","close":7.04},{"date":"2024-05-06","close":7.3},{"date":"2024-05-07","close":7.29},{"date":"2024-05-08","close":7.24},{"date":"2024-05-09","close":7.55},{"date":"2024-05-10","close":7.46},{"date":"2024-05-13","close":7.37},{"date":"2024-05-14","close":7.41},{"date":"2024-05-15","close":7.6},{"date":"2024-05-16","close":7.63},{"date":"2024-05-17","close":7.47},{"date":"2024-05-20","close":7.65},{"date":"2024-05-21","close":7.56},{"date":"2024-05-22","close":7.52},{"date":"2024-05-23","close":7.42},{"date":"2024-05-24","close":7.54},{"date":"2024-05-28","close":7.65},{"date":"2024-05-29","close":7.46},{"date":"2024-05-30","close":7.52},{"date":"2024-05-31","close":7.57},{"date":"2024-06-03","close":7.62},{"date":"2024-06-04","close":7.66},{"date":"2024-06-05","close":7.57},{"date":"2024-06-06","close":7.63},{"date":"2024-06-07","close":7.69},{"date":"2024-06-10","close":7.96},{"date":"2024-06-11","close":7.99},{"date":"2024-06-12","close":8.02},{"date":"2024-06-13","close":7.98},{"date":"2024-06-14","close":7.99},{"date":"2024-06-17","close":7.62},{"date":"2024-06-18","close":7.83},{"date":"2024-06-20","close":8.08},{"date":"2024-06-21","close":8.02},{"date":"2024-06-24","close":7.98},{"date":"2024-06-25","close":7.89},{"date":"2024-06-26","close":8.17},{"date":"2024-06-27","close":8.24},{"date":"2024-06-28","close":8.4},{"date":"2024-07-01","close":8.42},{"date":"2024-07-02","close":8.25},{"date":"2024-07-03","close":8.08},{"date":"2024-07-05","close":7.99},{"date":"2024-07-08","close":8.17},{"date":"2024-07-09","close":8.19},{"date":"2024-07-10","close":8.42},{"date":"2024-07-11","close":8.77},{"date":"2024-07-12","close":8.91},{"date":"2024-07-15","close":9.07},{"date":"2024-07-16","close":9.48},{"date":"2024-07-17","close":9.62},{"date":"2024-07-18","close":9.71},{"date":"2024-07-19","close":9.8},{"date":"2024-07-22","close":9.94},{"date":"2024-07-23","close":10.1},{"date":"2024-07-24","close":10.13},{"date":"2024-07-25","close":10.04},{"date":"2024-07-26","close":10.23},{"date":"2024-07-29","close":10.26},{"date":"2024-07-30","close":10.3},{"date":"2024-07-31","close":10.3},{"date":"2024-08-01","close":9.99},{"date":"2024-08-02","close":9.0},{"date":"2024-08-05","close":8.76},{"date":"2024-08-06","close":8.31},{"date":"2024-08-07","close":8.1},{"date":"2024-08-08","close":8.21},{"date":"2024-08-09","close":8.19},{"date":"2024-08-12","close":8.04},{"date":"2024-08-13","close":8.05},{"date":"2024-08-14","close":8.1},{"date":"2024-08-15","close":8.23},{"date":"2024-08-16","close":8.26},{"date":"2024-08-19","close":8.44},{"date":"2024-08-20","close":8.37},{"date":"2024-08-21","close":8.45},{"date":"2024-08-22","close":8.63},{"date":"2024-08-23","close":8.77},{"date":"2024-08-26","close":8.73},{"date":"2024-08-27","close":8.77},{"date":"2024-08-28","close":8.72},{"date":"2024-08-29","close":8.64},{"date":"2024-08-30","close":8.59},{"date":"2024-09-03","close":8.39},{"date":"2024-09-04","close":8.55},{"date":"2024-09-05","close":8.55},{"date":"2024-09-06","close":8.58},{"date":"2024-09-09","close":8.66},{"date":"2024-09-10","close":8.65},{"date":"2024-09-11","close":8.57},{"date":"2024-09-12","close":8.7},{"date":"2024-09-13","close":9.13},{"date":"2024-09-16","close":9.16},{"date":"2024-09-17","close":9.37},{"date":"2024-09-18","close":9.1},{"date":"2024-09-19","close":9.19},{"date":"2024-09-20","close":9.21},{"date":"2024-09-23","close":9.33},{"date":"2024-09-24","close":9.16},{"date":"2024-09-25","close":9.18},{"date":"2024-09-26","close":9.18},{"date":"2024-09-27","close":9.17},{"date":"2024-09-30","close":9.05},{"date":"2024-10-01","close":8.86},{"date":"2024-10-02","close":8.6},{"date":"2024-10-03","close":8.55},{"date":"2024-10-04","close":8.67},{"date":"2024-10-07","close":8.66},{"date":"2024-10-08","close":8.55},{"date":"2024-10-09","close":8.55},{"date":"2024-10-10","close":8.54},{"date":"2024-10-11","close":8.53},{"date":"2024-10-14","close":8.58},{"date":"2024-10-15","close":8.73},{"date":"2024-10-16","close":9.19},{"date":"2024-10-17","close":9.23},{"date":"2024-10-18","close":9.36},{"date":"2024-10-21","close":9.66},{"date":"2024-10-22","close":9.6},{"date":"2024-10-23","close":9.61},{"date":"2024-10-24","close":9.6},{"date":"2024-10-25","close":9.71},{"date":"2024-10-28","close":9.63},{"date":"2024-10-29","close":9.62},{"date":"2024-10-30","close":9.65},{"date":"2024-10-31","close":9.92},{"date":"2024-11-01","close":8.51},{"date":"2024-11-04","close":8.31},{"date":"2024-11-05","close":8.78},{"date":"2024-11-06","close":9.65},{"date":"2024-11-07","close":9.16},{"date":"2024-11-08","close":9.39},{"date":"2024-11-11","close":9.31},{"date":"2024-11-12","close":8.96},{"date":"2024-11-13","close":9.13},{"date":"2024-11-14","close":8.65},{"date":"2024-11-15","close":8.66},{"date":"2024-11-18","close":8.61},{"date":"2024-11-19","close":8.78},{"date":"2024-11-20","close":8.97},{"date":"2024-11-21","close":9.52},{"date":"2024-11-22","close":9.65},{"date":"2024-11-25","close":9.77},{"date":"2024-11-26","close":9.65},{"date":"2024-11-27","close":9.82},{"date":"2024-11-29","close":9.79},{"date":"2024-12-02","close":9.69},{"date":"2024-12-03","close":9.63},{"date":"2024-12-04","close":9.42},{"date":"2024-12-05","close":9.43},{"date":"2024-12-06","close":9.08},{"date":"2024-12-09","close":9.02},{"date":"2024-12-10","close":9.13},{"date":"2024-12-11","close":9.54},{"date":"2024-12-12","close":9.46},{"date":"2024-12-13","close":9.7},{"date":"2024-12-16","close":9.5},{"date":"2024-12-17","close":9.32},{"date":"2024-12-18","close":9.13},{"date":"2024-12-19","close":9.14},{"date":"2024-12-20","close":9.12},{"date":"2024-12-23","close":9.1},{"date":"2024-12-24","close":9.14},{"date":"2024-12-26","close":9.49},{"date":"2024-12-27","close":9.35},{"date":"2024-12-30","close":9.41},{"date":"2024-12-31","close":9.41},{"date":"2025-01-02","close":9.47},{"date":"2025-01-03","close":9.65},{"date":"2025-01-06","close":10.0},{"date":"2025-01-07","close":11.37},{"date":"2025-01-08","close":11.33},{"date":"2025-01-10","close":11.25},{"date":"2025-01-13","close":11.44},{"date":"2025-01-14","close":11.71},{"date":"2025-01-15","close":12.12},{"date":"2025-01-16","close":11.96},{"date":"2025-01-17","close":12.14},{"date":"2025-01-21","close":12.4},{"date":"2025-01-22","close":12.62},{"date":"2025-01-23","close":12.51},{"date":"2025-01-24","close":12.21},{"date":"2025-01-27","close":12.23},{"date":"2025-01-28","close":12.13},{"date":"2025-01-29","close":12.34},{"date":"2025-01-30","close":11.89},{"date":"2025-01-31","close":11.82},{"date":"2025-02-03","close":11.65},{"date":"2025-02-04","close":11.95},{"date":"2025-02-05","close":11.81},{"date":"2025-02-06","close":11.62},{"date":"2025-02-07","close":11.26},{"date":"2025-02-10","close":11.44},{"date":"2025-02-11","close":11.43},{"date":"2025-02-12","close":11.57},{"date":"2025-02-13","close":11.91},{"date":"2025-02-14","close":11.72},{"date":"2025-02-18","close":11.61},{"date":"2025-02-19","close":11.57},{"date":"2025-02-20","close":11.41},{"date":"2025-02-21","close":11.25},{"date":"2025-02-24","close":11.2},{"date":"2025-02-25","close":11.49},{"date":"2025-02-26","close":11.26},{"date":"2025-02-27","close":10.57},{"date":"2025-02-28","close":10.49},{"date":"2025-03-03","close":10.31},{"date":"2025-03-04","close":10.22},{"date":"2025-03-05","close":9.94},{"date":"2025-03-06","close":9.69},{"date":"2025-03-07","close":10.94},{"date":"2025-03-10","close":10.12},{"date":"2025-03-11","close":9.38},{"date":"2025-03-12","close":9.26},{"date":"2025-03-13","close":9.16},{"date":"2025-03-14","close":9.53},{"date":"2025-03-17","close":9.53},{"date":"2025-03-18","close":9.88},{"date":"2025-03-19","close":10.32},{"date":"2025-03-20","close":10.5},{"date":"2025-03-21","close":10.07},{"date":"2025-03-24","close":9.89},{"date":"2025-03-25","close":9.82},{"date":"2025-03-26","close":9.95},{"date":"2025-03-27","close":9.78},{"date":"2025-03-28","close":9.61},{"date":"2025-03-31","close":9.55},{"date":"2025-04-01","close":9.57},{"date":"2025-04-02","close":9.8},{"date":"2025-04-03","close":9.14},{"date":"2025-04-04","close":9.04},{"date":"2025-04-07","close":8.92},{"date":"2025-04-08","close":8.82},{"date":"2025-04-09","close":9.33},{"date":"2025-04-10","close":9.16},{"date":"2025-04-11","close":9.19},{"date":"2025-04-14","close":9.32},{"date":"2025-04-15","close":9.2},{"date":"2025-04-16","close":9.13},{"date":"2025-04-17","close":9.68},{"date":"2025-04-21","close":9.11},{"date":"2025-04-22","close":9.36},{"date":"2025-04-23","close":9.4},{"date":"2025-04-24","close":9.73},{"date":"2025-04-25","close":9.61},{"date":"2025-04-28","close":9.82},{"date":"2025-04-29","close":10.06},{"date":"2025-04-30","close":10.16},{"date":"2025-05-01","close":9.82},{"date":"2025-05-02","close":10.15},{"date":"2025-05-05","close":9.75},{"date":"2025-05-06","close":9.73},{"date":"2025-05-07","close":9.67},{"date":"2025-05-08","close":10.14},{"date":"2025-05-09","close":9.98},{"date":"2025-05-12","close":10.03},{"date":"2025-05-13","close":9.91},{"date":"2025-05-14","close":9.68},{"date":"2025-05-15","close":10.0},{"date":"2025-05-16","close":9.93},{"date":"2025-05-19","close":9.97},{"date":"2025-05-20","close":9.74},{"date":"2025-05-21","close":9.52},{"date":"2025-05-22","close":9.5},{"date":"2025-05-23","close":9.44},{"date":"2025-05-27","close":9.71},{"date":"2025-05-28","close":9.52},{"date":"2025-05-29","close":9.64},{"date":"2025-05-30","close":9.7},{"date":"2025-06-02","close":9.61},{"date":"2025-06-03","close":9.74},{"date":"2025-06-04","close":9.77},{"date":"2025-06-05","close":9.59},{"date":"2025-06-06","close":9.93},{"date":"2025-06-09","close":9.88},{"date":"2025-06-10","close":9.92},{"date":"2025-06-11","close":9.83},{"date":"2025-06-12","close":9.75},{"date":"2025-06-13","close":9.59},{"date":"2025-06-16","close":9.76},{"date":"2025-06-17","close":9.6},{"date":"2025-06-18","close":9.15},{"date":"2025-06-20","close":9.3},{"date":"2025-06-23","close":9.53},{"date":"2025-06-24","close":9.72},{"date":"2025-06-25","close":9.68},{"date":"2025-06-26","close":9.97},{"date":"2025-06-27","close":9.87},{"date":"2025-06-30","close":9.76},{"date":"2025-07-01","close":10.11},{"date":"2025-07-02","close":10.81},{"date":"2025-07-03","close":11.35},{"date":"2025-07-07","close":10.79},{"date":"2025-07-08","close":10.82},{"date":"2025-07-09","close":10.67},{"date":"2025-07-10","close":10.42},{"date":"2025-07-11","close":10.14},{"date":"2025-07-14","close":10.03},{"date":"2025-07-15","close":10.26},{"date":"2025-07-16","close":10.16},{"date":"2025-07-17","close":10.2},{"date":"2025-07-18","close":10.04},{"date":"2025-07-21","close":10.21},{"date":"2025-07-22","close":10.27},{"date":"2025-07-23","close":10.56},{"date":"2025-07-24","close":10.4},{"date":"2025-07-25","close":10.46},{"date":"2025-07-28","close":10.38},{"date":"2025-07-29","close":10.15},{"date":"2025-07-30","close":9.7},{"date":"2025-07-31","close":9.7},{"date":"2025-08-01","close":8.37},{"date":"2025-08-04","close":8.27},{"date":"2025-08-05","close":8.16},{"date":"2025-08-06","close":8.19},{"date":"2025-08-07","close":8.26},{"date":"2025-08-08","close":8.21},{"date":"2025-08-11","close":8.21},{"date":"2025-08-12","close":8.3},{"date":"2025-08-13","close":8.37},{"date":"2025-08-14","close":8.3},{"date":"2025-08-15","close":8.3},{"date":"2025-08-18","close":8.25},{"date":"2025-08-19","close":8.32},{"date":"2025-08-20","close":8.26},{"date":"2025-08-21","close":8.4},{"date":"2025-08-22","close":8.66},{"date":"2025-08-25","close":8.38},{"date":"2025-08-26","close":8.4},{"date":"2025-08-27","close":8.38},{"date":"2025-08-28","close":8.4},{"date":"2025-08-29","close":8.4},{"date":"2025-09-02","close":8.28},{"date":"2025-09-03","close":8.02},{"date":"2025-09-04","close":8.07},{"date":"2025-09-05","close":8.03},{"date":"2025-09-08","close":8.36},{"date":"2025-09-09","close":8.11},{"date":"2025-09-10","close":7.97},{"date":"2025-09-11","close":8.03},{"date":"2025-09-12","close":7.83},{"date":"2025-09-15","close":8.01},{"date":"2025-09-16","close":8.04},{"date":"2025-09-17","close":7.84},{"date":"2025-09-18","close":8.1},{"date":"2025-09-19","close":7.81},{"date":"2025-09-22","close":8.09},{"date":"2025-09-23","close":8.1},{"date":"2025-09-24","close":8.15},{"date":"2025-09-25","close":8.1},{"date":"2025-09-26","close":8.16},{"date":"2025-09-29","close":8.24},{"date":"2025-09-30","close":8.2},{"date":"2025-10-01","close":8.03},{"date":"2025-10-02","close":8.16},{"date":"2025-10-03","close":8.32},{"date":"2025-10-06","close":8.31},{"date":"2025-10-07","close":8.15},{"date":"2025-10-08","close":8.35},{"date":"2025-10-09","close":8.26},{"date":"2025-10-10","close":8.06},{"date":"2025-10-13","close":8.22},{"date":"2025-10-14","close":8.35},{"date":"2025-10-15","close":8.55},{"date":"2025-10-16","close":8.46},{"date":"2025-10-17","close":8.37},{"date":"2025-10-20","close":8.6},{"date":"2025-10-21","close":8.57},{"date":"2025-10-22","close":8.53},{"date":"2025-10-23","close":8.46},{"date":"2025-10-24","close":8.51},{"date":"2025-10-27","close":8.34},{"date":"2025-10-28","close":8.2},{"date":"2025-10-29","close":8.14},{"date":"2025-10-30","close":8.12},{"date":"2025-10-31","close":8.85},{"date":"2025-11-03","close":8.46},{"date":"2025-11-04","close":8.16},{"date":"2025-11-05","close":8.24},{"date":"2025-11-06","close":8.16},{"date":"2025-11-07","close":8.07},{"date":"2025-11-10","close":8.16},{"date":"2025-11-11","close":8.31},{"date":"2025-11-12","close":8.2},{"date":"2025-11-13","close":8.15},{"date":"2025-11-14","close":8.16},{"date":"2025-11-17","close":7.99},{"date":"2025-11-18","close":7.74},{"date":"2025-11-19","close":7.97},{"date":"2025-11-20","close":7.69},{"date":"2025-11-21","close":8.0},{"date":"2025-11-24","close":7.79},{"date":"2025-11-25","close":8.03},{"date":"2025-11-26","close":8.05},{"date":"2025-11-28","close":8.0},{"date":"2025-12-01","close":7.92},{"date":"2025-12-02","close":8.06},{"date":"2025-12-03","close":8.11},{"date":"2025-12-04","close":8.28},{"date":"2025-12-05","close":8.19},{"date":"2025-12-08","close":8.13},{"date":"2025-12-09","close":8.36},{"date":"2025-12-10","close":8.44},{"date":"2025-12-11","close":8.77},{"date":"2025-12-12","close":8.91},{"date":"2025-12-15","close":8.87},{"date":"2025-12-16","close":8.99},{"date":"2025-12-17","close":8.93},{"date":"2025-12-18","close":8.9},{"date":"2025-12-19","close":8.86},{"date":"2025-12-22","close":8.92},{"date":"2025-12-23","close":8.98},{"date":"2025-12-24","close":9.02},{"date":"2025-12-26","close":9.31},{"date":"2025-12-29","close":9.43},{"date":"2025-12-30","close":9.43},{"date":"2025-12-31","close":9.42},{"date":"2026-01-02","close":9.09},{"date":"2026-01-05","close":9.24},{"date":"2026-01-06","close":9.38},{"date":"2026-01-07","close":9.38},{"date":"2026-01-08","close":9.5},{"date":"2026-01-09","close":9.44},{"date":"2026-01-12","close":9.69},{"date":"2026-01-13","close":9.49},{"date":"2026-01-14","close":9.92},{"date":"2026-01-15","close":10.12},{"date":"2026-01-16","close":10.0},{"date":"2026-01-20","close":9.18},{"date":"2026-01-21","close":9.54},{"date":"2026-01-22","close":9.41},{"date":"2026-01-23","close":9.19},{"date":"2026-01-26","close":9.51},{"date":"2026-01-27","close":9.69},{"date":"2026-01-28","close":9.81},{"date":"2026-01-29","close":9.86},{"date":"2026-01-30","close":9.62},{"date":"2026-02-02","close":9.87},{"date":"2026-02-03","close":9.49},{"date":"2026-02-04","close":9.23},{"date":"2026-02-05","close":9.22},{"date":"2026-02-06","close":8.91},{"date":"2026-02-09","close":8.53},{"date":"2026-02-10","close":8.66},{"date":"2026-02-11","close":7.81},{"date":"2026-02-12","close":7.41},{"date":"2026-02-13","close":7.43},{"date":"2026-02-17","close":7.15},{"date":"2026-02-18","close":7.57},{"date":"2026-02-19","close":7.63},{"date":"2026-02-20","close":7.83},{"date":"2026-02-23","close":6.92},{"date":"2026-02-24","close":6.99},{"date":"2026-02-25","close":7.42},{"date":"2026-02-26","close":7.76},{"date":"2026-02-27","close":9.14},{"date":"2026-03-02","close":9.29},{"date":"2026-03-03","close":9.43},{"date":"2026-03-04","close":9.39},{"date":"2026-03-06","close":9.45},{"date":"2026-03-09","close":9.34},{"date":"2026-03-10","close":9.35},{"date":"2026-03-11","close":9.25},{"date":"2026-03-12","close":8.94},{"date":"2026-03-13","close":8.95},{"date":"2026-03-16","close":8.73},{"date":"2026-03-17","close":8.74},{"date":"2026-03-18","close":8.38},{"date":"2026-03-19","close":8.17},{"date":"2026-03-20","close":8.37},{"date":"2026-03-23","close":8.56},{"date":"2026-03-24","close":8.09},{"date":"2026-03-25","close":7.99},{"date":"2026-03-26","close":7.95},{"date":"2026-03-27","close":7.91},{"date":"2026-03-30","close":8.35},{"date":"2026-03-31","close":8.6},{"date":"2026-04-01","close":8.34},{"date":"2026-04-02","close":8.45},{"date":"2026-04-06","close":8.55},{"date":"2026-04-07","close":8.6},{"date":"2026-04-08","close":8.6},{"date":"2026-04-09","close":8.6},{"date":"2026-04-10","close":8.62},{"date":"2026-04-13","close":8.85},{"date":"2026-04-14","close":8.78},{"date":"2026-04-15","close":8.56},{"date":"2026-04-16","close":8.91},{"date":"2026-04-17","close":9.15},{"date":"2026-04-20","close":9.08},{"date":"2026-04-21","close":9.08},{"date":"2026-04-22","close":9.33},{"date":"2026-04-23","close":9.04},{"date":"2026-04-24","close":9.08},{"date":"2026-04-27","close":9.06},{"date":"2026-04-28","close":9.21},{"date":"2026-04-29","close":9.23},{"date":"2026-04-30","close":9.05},{"date":"2026-05-01","close":9.19},{"date":"2026-05-04","close":8.54},{"date":"2026-05-05","close":8.68},{"date":"2026-05-06","close":8.69},{"date":"2026-05-07","close":9.18},{"date":"2026-05-08","close":9.2},{"date":"2026-05-11","close":8.88},{"date":"2026-05-12","close":8.58},{"date":"2026-05-13","close":8.48},{"date":"2026-05-14","close":8.58},{"date":"2026-05-15","close":8.53},{"date":"2026-05-18","close":8.59},{"date":"2026-05-19","close":8.63},{"date":"2026-05-20","close":8.74},{"date":"2026-05-21","close":8.79},{"date":"2026-05-22","close":8.68},{"date":"2026-05-26","close":8.79},{"date":"2026-05-27","close":8.8},{"date":"2026-05-28","close":8.81},{"date":"2026-05-29","close":9.25},{"date":"2026-06-01","close":9.66},{"date":"2026-06-02","close":9.34},{"date":"2026-06-03","close":8.99},{"date":"2026-06-04","close":9.1},{"date":"2026-06-05","close":8.86},{"date":"2026-06-08","close":8.99},{"date":"2026-06-09","close":8.92},{"date":"2026-06-10","close":8.87},{"date":"2026-06-11","close":8.67},{"date":"2026-06-12","close":8.79},{"date":"2026-06-15","close":8.48},{"date":"2026-06-16","close":8.34},{"date":"2026-06-17","close":8.16},{"date":"2026-06-18","close":8.27},{"date":"2026-06-22","close":7.84},{"date":"2026-06-23","close":7.71},{"date":"2026-06-24","close":7.94},{"date":"2026-06-25","close":7.7},{"date":"2026-06-26","close":7.9},{"date":"2026-06-29","close":7.78},{"date":"2026-06-30","close":7.94},{"date":"2026-07-01","close":8.13},{"date":"2026-07-02","close":8.19},{"date":"2026-07-06","close":8.42},{"date":"2026-07-07","close":8.28},{"date":"2026-07-08","close":8.26},{"date":"2026-07-09","close":7.79},{"date":"2026-07-10","close":7.83},{"date":"2026-07-13","close":8.18},{"date":"2026-07-14","close":8.19},{"date":"2026-07-15","close":8.34},{"date":"2026-07-16","close":8.47},{"date":"2026-07-17","close":8.14},{"date":"2026-07-20","close":7.9},{"date":"2026-07-21","close":7.8},{"date":"2026-07-22","close":7.6},{"date":"2026-07-23","close":7.54},{"date":"2026-07-24","close":7.66},{"date":"2026-07-27","close":7.74},{"date":"2026-07-28","close":8.25},{"date":"2026-07-29","close":8.44},{"date":"2026-07-30","close":8.37},{"date":"2026-07-31","close":8.03},{"date":"2026-08-03","close":8.76},{"date":"2026-08-04","close":8.81},{"date":"2026-08-05","close":8.6},{"date":"2026-08-06","close":8.71},{"date":"2026-08-07","close":8.67},{"date":"2026-08-10","close":8.36},{"date":"2026-08-11","close":8.4},{"date":"2026-08-12","close":8.36},{"date":"2026-08-13","close":8.68},{"date":"2026-08-14","close":8.47},{"date":"2026-08-17","close":8.3},{"date":"2026-08-18","close":8.355},{"date":"2026-08-19","close":8.4},{"date":"2026-08-20","close":8.43},{"date":"2026-08-21","close":8.74},{"date":"2026-08-24","close":8.7},{"date":"2026-08-25","close":8.62},{"date":"2026-08-26","close":8.81},{"date":"2026-08-27","close":8.97},{"date":"2026-08-28","close":9.07},{"date":"2026-08-31","close":9.12},{"date":"2026-09-01","close":9.06},{"date":"2026-09-02","close":9.02},{"date":"2026-09-03","close":9.15},{"date":"2026-09-04","close":9.28},{"date":"2026-09-08","close":8.85},{"date":"2026-09-09","close":8.34},{"date":"2026-09-10","close":8.39},{"date":"2026-09-11","close":8.45},{"date":"2026-09-14","close":8.58},{"date":"2026-09-15","close":8.48},{"date":"2026-09-16","close":8.44},{"date":"2026-09-17","close":8.47},{"date":"2026-09-18","close":8.11},{"date":"2026-09-21","close":8.15},{"date":"2026-09-22","close":8.17},{"date":"2026-09-23","close":7.9},{"date":"2026-09-24","close":7.91},{"date":"2026-09-25","close":7.89},{"date":"2026-09-28","close":7.72},{"date":"2026-09-29","close":7.65},{"date":"2026-09-30","close":7.57},{"date":"2026-10-01","close":7.68},{"date":"2026-10-02","close":7.68},{"date":"2026-10-05","close":7.89},{"date":"2026-10-06","close":7.46},{"date":"2026-10-07","close":7.38},{"date":"2026-10-08","close":7.35},{"date":"2026-10-09","close":7.34},{"date":"2026-10-12","close":7.42},{"date":"2026-10-13","close":7.33},{"date":"2026-10-14","close":7.16},{"date":"2026-10-15","close":7.33},{"date":"2026-10-16","close":7.08},{"date":"2026-10-19","close":7.04},{"date":"2026-10-20","close":7.13},{"date":"2026-10-21","close":7.06},{"date":"2026-10-22","close":7.35},{"date":"2026-10-23","close":7.36}],"chart_data":[{"date":"2024-10-23","open":9.6,"high":9.68,"low":9.55,"close":9.61,"volume":95646,"rsi_14":86.3,"sma_20":8.94,"sma_60":8.8,"sma_120":8.51},{"date":"2024-10-24","open":9.6,"high":9.69,"low":9.54,"close":9.6,"volume":78675,"rsi_14":84.44,"sma_20":8.96,"sma_60":8.79,"sma_120":8.53},{"date":"2024-10-25","open":9.67,"high":9.75,"low":9.57,"close":9.71,"volume":88611,"rsi_14":86.21,"sma_20":8.99,"sma_60":8.78,"sma_120":8.55},{"date":"2024-10-28","open":9.68,"high":9.82,"low":9.42,"close":9.63,"volume":89275,"rsi_14":88.03,"sma_20":9.02,"sma_60":8.79,"sma_120":8.57},{"date":"2024-10-29","open":9.6,"high":9.79,"low":9.57,"close":9.62,"volume":51386,"rsi_14":87.41,"sma_20":9.06,"sma_60":8.81,"sma_120":8.59},{"date":"2024-10-30","open":9.64,"high":9.68,"low":9.53,"close":9.65,"volume":65554,"rsi_14":88.28,"sma_20":9.11,"sma_60":8.83,"sma_120":8.61},{"date":"2024-10-31","open":9.6,"high":10.09,"low":9.6,"close":9.92,"volume":155800,"rsi_14":90.64,"sma_20":9.18,"sma_60":8.86,"sma_120":8.63},{"date":"2024-11-01","open":8.0,"high":8.72,"low":7.51,"close":8.51,"volume":468549,"rsi_14":48.86,"sma_20":9.17,"sma_60":8.87,"sma_120":8.64},{"date":"2024-11-04","open":8.43,"high":8.61,"low":8.26,"close":8.31,"volume":143333,"rsi_14":43.2,"sma_20":9.15,"sma_60":8.87,"sma_120":8.65},{"date":"2024-11-05","open":8.24,"high":8.8,"low":8.18,"close":8.78,"volume":87969,"rsi_14":43.47,"sma_20":9.17,"sma_60":8.88,"sma_120":8.66},{"date":"2024-11-06","open":9.16,"high":10.03,"low":9.02,"close":9.65,"volume":222499,"rsi_14":55.29,"sma_20":9.22,"sma_60":8.91,"sma_120":8.67},{"date":"2024-11-07","open":9.65,"high":9.66,"low":9.13,"close":9.16,"volume":94295,"rsi_14":47.69,"sma_20":9.25,"sma_60":8.92,"sma_120":8.69},{"date":"2024-11-08","open":9.23,"high":9.47,"low":8.84,"close":9.39,"volume":113990,"rsi_14":46.83,"sma_20":9.29,"sma_60":8.94,"sma_120":8.7},{"date":"2024-11-11","open":9.5,"high":9.58,"low":9.17,"close":9.31,"volume":113247,"rsi_14":46.61,"sma_20":9.33,"sma_60":8.96,"sma_120":8.72},{"date":"2024-11-12","open":9.21,"high":9.32,"low":8.91,"close":8.96,"volume":101408,"rsi_14":42.97,"sma_20":9.34,"sma_60":8.97,"sma_120":8.73},{"date":"2024-11-13","open":9.04,"high":9.42,"low":8.84,"close":9.13,"volume":127058,"rsi_14":45.08,"sma_20":9.34,"sma_60":8.98,"sma_120":8.74},{"date":"2024-11-14","open":9.2,"high":9.3,"low":8.64,"close":8.65,"volume":85346,"rsi_14":39.71,"sma_20":9.31,"sma_60":8.99,"sma_120":8.75},{"date":"2024-11-15","open":8.73,"high":8.75,"low":8.47,"close":8.66,"volume":62334,"rsi_14":40.45,"sma_20":9.28,"sma_60":8.99,"sma_120":8.76},{"date":"2024-11-18","open":8.71,"high":8.83,"low":8.59,"close":8.61,"volume":50907,"rsi_14":40.14,"sma_20":9.22,"sma_60":8.98,"sma_120":8.77},{"date":"2024-11-19","open":8.59,"high":8.8,"low":8.51,"close":8.78,"volume":57030,"rsi_14":41.73,"sma_20":9.18,"sma_60":8.98,"sma_120":8.78},{"date":"2024-11-20","open":8.79,"high":9.01,"low":8.61,"close":8.97,"volume":65394,"rsi_14":40.83,"sma_20":9.15,"sma_60":8.99,"sma_120":8.79},{"date":"2024-11-21","open":9.04,"high":9.64,"low":9.04,"close":9.52,"volume":100877,"rsi_14":61.69,"sma_20":9.15,"sma_60":9.0,"sma_120":8.81},{"date":"2024-11-22","open":9.58,"high":9.77,"low":9.38,"close":9.65,"volume":93210,"rsi_14":65.84,"sma_20":9.14,"sma_60":9.02,"sma_120":8.83},{"date":"2024-11-25","open":9.64,"high":9.98,"low":9.23,"close":9.77,"volume":122210,"rsi_14":62.72,"sma_20":9.15,"sma_60":9.04,"sma_120":8.84},{"date":"2024-11-26","open":9.72,"high":9.86,"low":9.46,"close":9.65,"volume":93263,"rsi_14":50.0,"sma_20":9.15,"sma_60":9.06,"sma_120":8.86},{"date":"2024-11-27","open":9.75,"high":9.84,"low":9.62,"close":9.82,"volume":58334,"rsi_14":61.7,"sma_20":9.16,"sma_60":9.08,"sma_120":8.88},{"date":"2024-11-29","open":9.83,"high":9.93,"low":9.74,"close":9.79,"volume":28314,"rsi_14":57.63,"sma_20":9.15,"sma_60":9.1,"sma_120":8.89},{"date":"2024-12-02","open":9.61,"high":9.8,"low":9.33,"close":9.69,"volume":80934,"rsi_14":57.2,"sma_20":9.21,"sma_60":9.12,"sma_120":8.91},{"date":"2024-12-03","open":9.74,"high":9.75,"low":9.48,"close":9.63,"volume":38591,"rsi_14":64.26,"sma_20":9.28,"sma_60":9.14,"sma_120":8.92},{"date":"2024-12-04","open":9.7,"high":9.7,"low":9.39,"close":9.42,"volume":123798,"rsi_14":56.07,"sma_20":9.31,"sma_60":9.15,"sma_120":8.93},{"date":"2024-12-05","open":9.44,"high":9.57,"low":9.31,"close":9.43,"volume":68633,"rsi_14":70.31,"sma_20":9.3,"sma_60":9.16,"sma_120":8.95},{"date":"2024-12-06","open":9.49,"high":9.54,"low":9.0,"close":9.08,"volume":77311,"rsi_14":59.29,"sma_20":9.3,"sma_60":9.17,"sma_120":8.96},{"date":"2024-12-09","open":9.18,"high":9.26,"low":8.95,"close":9.02,"volume":116359,"rsi_14":59.03,"sma_20":9.28,"sma_60":9.17,"sma_120":8.97},{"date":"2024-12-10","open":9.06,"high":9.29,"low":8.96,"close":9.13,"volume":92116,"rsi_14":57.92,"sma_20":9.27,"sma_60":9.17,"sma_120":8.98},{"date":"2024-12-11","open":9.22,"high":9.68,"low":9.09,"close":9.54,"volume":210764,"rsi_14":61.73,"sma_20":9.3,"sma_60":9.17,"sma_120":8.99},{"date":"2024-12-12","open":9.56,"high":9.69,"low":9.4,"close":9.46,"volume":91941,"rsi_14":48.47,"sma_20":9.31,"sma_60":9.18,"sma_120":9.0},{"date":"2024-12-13","open":9.43,"high":9.72,"low":9.29,"close":9.7,"volume":142382,"rsi_14":51.21,"sma_20":9.37,"sma_60":9.18,"sma_120":9.02},{"date":"2024-12-16","open":9.77,"high":9.77,"low":9.37,"close":9.5,"volume":162856,"rsi_14":43.72,"sma_20":9.41,"sma_60":9.19,"sma_120":9.03},{"date":"2024-12-17","open":9.5,"high":9.5,"low":9.23,"close":9.32,"volume":115027,"rsi_14":42.53,"sma_20":9.44,"sma_60":9.19,"sma_120":9.04},{"date":"2024-12-18","open":9.42,"high":9.54,"low":9.02,"close":9.13,"volume":148065,"rsi_14":34.53,"sma_20":9.46,"sma_60":9.19,"sma_120":9.04},{"date":"2024-12-19","open":9.25,"high":9.3,"low":9.01,"close":9.14,"volume":76788,"rsi_14":35.29,"sma_20":9.47,"sma_60":9.19,"sma_120":9.05},{"date":"2024-12-20","open":9.05,"high":9.21,"low":9.02,"close":9.12,"volume":330169,"rsi_14":36.62,"sma_20":9.45,"sma_60":9.19,"sma_120":9.06},{"date":"2024-12-23","open":9.11,"high":9.19,"low":9.03,"close":9.1,"volume":130394,"rsi_14":37.32,"sma_20":9.42,"sma_60":9.19,"sma_120":9.06},{"date":"2024-12-24","open":9.14,"high":9.15,"low":9.04,"close":9.14,"volume":87089,"rsi_14":42.71,"sma_20":9.39,"sma_60":9.19,"sma_120":9.07},{"date":"2024-12-26","open":9.09,"high":9.5,"low":9.08,"close":9.49,"volume":194749,"rsi_14":51.33,"sma_20":9.38,"sma_60":9.2,"sma_120":9.09},{"date":"2024-12-27","open":9.47,"high":9.61,"low":9.2,"close":9.35,"volume":82832,"rsi_14":56.59,"sma_20":9.36,"sma_60":9.21,"sma_120":9.09},{"date":"2024-12-30","open":9.26,"high":9.51,"low":9.12,"close":9.41,"volume":85439,"rsi_14":59.51,"sma_20":9.34,"sma_60":9.22,"sma_120":9.1},{"date":"2024-12-31","open":9.45,"high":9.67,"low":9.34,"close":9.41,"volume":85197,"rsi_14":57.22,"sma_20":9.33,"sma_60":9.24,"sma_120":9.11},{"date":"2025-01-02","open":9.55,"high":9.74,"low":9.43,"close":9.47,"volume":137928,"rsi_14":47.8,"sma_20":9.32,"sma_60":9.25,"sma_120":9.11},{"date":"2025-01-03","open":9.47,"high":9.67,"low":9.35,"close":9.65,"volume":93407,"rsi_14":55.62,"sma_20":9.33,"sma_60":9.27,"sma_120":9.12},{"date":"2025-01-06","open":9.67,"high":10.07,"low":9.62,"close":10.0,"volume":131593,"rsi_14":58.33,"sma_20":9.36,"sma_60":9.29,"sma_120":9.12},{"date":"2025-01-07","open":10.11,"high":11.47,"low":10.05,"close":11.37,"volume":476307,"rsi_14":81.48,"sma_20":9.47,"sma_60":9.34,"sma_120":9.14},{"date":"2025-01-08","open":11.38,"high":11.45,"low":11.0,"close":11.33,"volume":186599,"rsi_14":85.51,"sma_20":9.59,"sma_60":9.39,"sma_120":9.15},{"date":"2025-01-10","open":11.25,"high":11.45,"low":11.05,"close":11.25,"volume":119393,"rsi_14":88.97,"sma_20":9.69,"sma_60":9.43,"sma_120":9.16},{"date":"2025-01-13","open":11.15,"high":11.51,"low":11.01,"close":11.44,"volume":134502,"rsi_14":89.66,"sma_20":9.79,"sma_60":9.48,"sma_120":9.17},{"date":"2025-01-14","open":11.64,"high":11.73,"low":11.52,"close":11.71,"volume":145464,"rsi_14":91.11,"sma_20":9.9,"sma_60":9.52,"sma_120":9.19},{"date":"2025-01-15","open":11.95,"high":12.39,"low":11.82,"close":12.12,"volume":194424,"rsi_14":92.66,"sma_20":10.02,"sma_60":9.57,"sma_120":9.2},{"date":"2025-01-16","open":12.15,"high":12.26,"low":11.76,"close":11.96,"volume":106118,"rsi_14":88.52,"sma_20":10.15,"sma_60":9.61,"sma_120":9.22},{"date":"2025-01-17","open":12.0,"high":12.18,"low":11.96,"close":12.14,"volume":82599,"rsi_14":87.97,"sma_20":10.29,"sma_60":9.65,"sma_120":9.24},{"date":"2025-01-21","open":12.22,"high":12.49,"low":12.0,"close":12.4,"volume":162596,"rsi_14":92.24,"sma_20":10.45,"sma_60":9.7,"sma_120":9.25},{"date":"2025-01-22","open":12.31,"high":12.69,"low":12.02,"close":12.62,"volume":169603,"rsi_14":92.57,"sma_20":10.62,"sma_60":9.75,"sma_120":9.27},{"date":"2025-01-23","open":12.59,"high":12.74,"low":12.51,"close":12.51,"volume":135977,"rsi_14":89.95,"sma_20":10.79,"sma_60":9.8,"sma_120":9.29},{"date":"2025-01-24","open":12.4,"high":12.45,"low":12.08,"close":12.21,"volume":73087,"rsi_14":83.25,"sma_20":10.95,"sma_60":9.84,"sma_120":9.31},{"date":"2025-01-27","open":12.09,"high":12.25,"low":11.91,"close":12.23,"volume":88345,"rsi_14":82.58,"sma_20":11.1,"sma_60":9.88,"sma_120":9.34},{"date":"2025-01-28","open":12.2,"high":12.4,"low":12.12,"close":12.13,"volume":93086,"rsi_14":78.71,"sma_20":11.24,"sma_60":9.92,"sma_120":9.37},{"date":"2025-01-29","open":12.17,"high":12.42,"low":11.96,"close":12.34,"volume":131168,"rsi_14":69.02,"sma_20":11.38,"sma_60":9.97,"sma_120":9.4},{"date":"2025-01-30","open":12.37,"high":12.59,"low":11.84,"close":11.89,"volume":68345,"rsi_14":59.46,"sma_20":11.51,"sma_60":10.0,"sma_120":9.43},{"date":"2025-01-31","open":11.85,"high":12.02,"low":11.74,"close":11.82,"volume":67606,"rsi_14":59.66,"sma_20":11.63,"sma_60":10.06,"sma_120":9.46},{"date":"2025-02-03","open":11.61,"high":11.72,"low":11.5,"close":11.65,"volume":78347,"rsi_14":53.58,"sma_20":11.74,"sma_60":10.11,"sma_120":9.49},{"date":"2025-02-04","open":11.63,"high":12.02,"low":11.63,"close":11.95,"volume":48305,"rsi_14":54.05,"sma_20":11.85,"sma_60":10.16,"sma_120":9.52},{"date":"2025-02-05","open":12.02,"high":12.07,"low":11.77,"close":11.81,"volume":53005,"rsi_14":44.24,"sma_20":11.94,"sma_60":10.2,"sma_120":9.55},{"date":"2025-02-06","open":11.8,"high":11.86,"low":11.5,"close":11.62,"volume":53374,"rsi_14":43.75,"sma_20":11.96,"sma_60":10.24,"sma_120":9.58},{"date":"2025-02-07","open":11.59,"high":11.77,"low":11.19,"close":11.26,"volume":53596,"rsi_14":34.83,"sma_20":11.95,"sma_60":10.27,"sma_120":9.61},{"date":"2025-02-10","open":11.34,"high":11.55,"low":11.27,"close":11.44,"volume":93390,"rsi_14":32.98,"sma_20":11.96,"sma_60":10.31,"sma_120":9.63},{"date":"2025-02-11","open":11.35,"high":11.53,"low":11.35,"close":11.43,"volume":43862,"rsi_14":27.2,"sma_20":11.96,"sma_60":10.35,"sma_120":9.66},{"date":"2025-02-12","open":11.27,"high":11.59,"low":11.24,"close":11.57,"volume":51406,"rsi_14":32.2,"sma_20":11.96,"sma_60":10.39,"sma_120":9.69},{"date":"2025-02-13","open":11.57,"high":12.0,"low":10.98,"close":11.91,"volume":70642,"rsi_14":44.4,"sma_20":11.94,"sma_60":10.44,"sma_120":9.72},{"date":"2025-02-14","open":12.0,"high":12.18,"low":11.7,"close":11.72,"volume":53467,"rsi_14":41.05,"sma_20":11.93,"sma_60":10.5,"sma_120":9.74},{"date":"2025-02-18","open":11.78,"high":11.82,"low":11.54,"close":11.61,"volume":36270,"rsi_14":40.91,"sma_20":11.91,"sma_60":10.55,"sma_120":9.76},{"date":"2025-02-19","open":11.61,"high":11.8,"low":11.49,"close":11.57,"volume":35513,"rsi_14":35.69,"sma_20":11.86,"sma_60":10.59,"sma_120":9.79},{"date":"2025-02-20","open":11.49,"high":11.69,"low":11.39,"close":11.41,"volume":34284,"rsi_14":40.0,"sma_20":11.8,"sma_60":10.63,"sma_120":9.81},{"date":"2025-02-21","open":11.5,"high":11.8,"low":10.85,"close":11.25,"volume":91604,"rsi_14":38.55,"sma_20":11.74,"sma_60":10.66,"sma_120":9.83},{"date":"2025-02-24","open":11.27,"high":11.41,"low":11.12,"close":11.2,"volume":84152,"rsi_14":40.51,"sma_20":11.69,"sma_60":10.69,"sma_120":9.85},{"date":"2025-02-25","open":11.27,"high":11.56,"low":11.22,"close":11.49,"volume":50922,"rsi_14":40.25,"sma_20":11.65,"sma_60":10.72,"sma_120":9.88},{"date":"2025-02-26","open":11.4,"high":11.55,"low":11.16,"close":11.26,"volume":47141,"rsi_14":38.78,"sma_20":11.61,"sma_60":10.74,"sma_120":9.9},{"date":"2025-02-27","open":11.29,"high":11.29,"low":10.52,"close":10.57,"volume":98075,"rsi_14":32.2,"sma_20":11.52,"sma_60":10.76,"sma_120":9.92},{"date":"2025-02-28","open":10.56,"high":10.56,"low":10.12,"close":10.49,"volume":228352,"rsi_14":35.58,"sma_20":11.45,"sma_60":10.77,"sma_120":9.93},{"date":"2025-03-03","open":10.47,"high":10.85,"low":10.24,"close":10.31,"volume":88127,"rsi_14":28.84,"sma_20":11.38,"sma_60":10.78,"sma_120":9.95},{"date":"2025-03-04","open":10.23,"high":10.39,"low":10.04,"close":10.22,"volume":83402,"rsi_14":28.0,"sma_20":11.3,"sma_60":10.79,"sma_120":9.96},{"date":"2025-03-05","open":10.16,"high":10.28,"low":9.84,"close":9.94,"volume":81990,"rsi_14":21.8,"sma_20":11.2,"sma_60":10.8,"sma_120":9.97},{"date":"2025-03-06","open":9.81,"high":10.01,"low":9.69,"close":9.69,"volume":127253,"rsi_14":10.36,"sma_20":11.1,"sma_60":10.8,"sma_120":9.98},{"date":"2025-03-07","open":9.12,"high":11.19,"low":9.12,"close":10.94,"volume":280834,"rsi_14":39.9,"sma_20":11.06,"sma_60":10.83,"sma_120":10.0},{"date":"2025-03-10","open":10.82,"high":10.82,"low":10.03,"close":10.12,"volume":91343,"rsi_14":33.7,"sma_20":11.01,"sma_60":10.85,"sma_120":10.01},{"date":"2025-03-11","open":10.0,"high":10.0,"low":9.32,"close":9.38,"volume":170544,"rsi_14":29.22,"sma_20":10.9,"sma_60":10.85,"sma_120":10.01},{"date":"2025-03-12","open":9.38,"high":9.47,"low":9.12,"close":9.26,"volume":92939,"rsi_14":29.45,"sma_20":10.8,"sma_60":10.85,"sma_120":10.01},{"date":"2025-03-13","open":9.25,"high":9.66,"low":9.0,"close":9.16,"volume":66264,"rsi_14":29.79,"sma_20":10.67,"sma_60":10.84,"sma_120":10.01},{"date":"2025-03-14","open":9.2,"high":9.53,"low":9.2,"close":9.53,"volume":64569,"rsi_14":34.79,"sma_20":10.56,"sma_60":10.84,"sma_120":10.01},{"date":"2025-03-17","open":9.48,"high":9.7,"low":9.43,"close":9.53,"volume":70945,"rsi_14":31.15,"sma_20":10.45,"sma_60":10.84,"sma_120":10.02},{"date":"2025-03-18","open":9.45,"high":10.1,"low":9.34,"close":9.88,"volume":159992,"rsi_14":37.03,"sma_20":10.36,"sma_60":10.85,"sma_120":10.02},{"date":"2025-03-19","open":9.86,"high":10.39,"low":9.7,"close":10.32,"volume":68664,"rsi_14":47.53,"sma_20":10.3,"sma_60":10.87,"sma_120":10.03},{"date":"2025-03-20","open":10.19,"high":10.54,"low":10.15,"close":10.5,"volume":206304,"rsi_14":50.1,"sma_20":10.25,"sma_60":10.89,"sma_120":10.04},{"date":"2025-03-21","open":10.36,"high":10.4,"low":9.58,"close":10.07,"volume":184830,"rsi_14":47.79,"sma_20":10.19,"sma_60":10.91,"sma_120":10.05},{"date":"2025-03-24","open":10.06,"high":10.06,"low":9.75,"close":9.89,"volume":69478,"rsi_14":47.01,"sma_20":10.13,"sma_60":10.92,"sma_120":10.05},{"date":"2025-03-25","open":9.86,"high":9.88,"low":9.69,"close":9.82,"volume":72713,"rsi_14":48.87,"sma_20":10.04,"sma_60":10.93,"sma_120":10.06},{"date":"2025-03-26","open":9.83,"high":9.95,"low":9.83,"close":9.95,"volume":43208,"rsi_14":52.51,"sma_20":9.98,"sma_60":10.94,"sma_120":10.07},{"date":"2025-03-27","open":9.97,"high":9.97,"low":9.65,"close":9.78,"volume":66159,"rsi_14":35.85,"sma_20":9.94,"sma_60":10.95,"sma_120":10.08},{"date":"2025-03-28","open":9.82,"high":9.82,"low":9.47,"close":9.61,"volume":52192,"rsi_14":42.61,"sma_20":9.89,"sma_60":10.95,"sma_120":10.09},{"date":"2025-03-31","open":9.46,"high":9.65,"low":9.36,"close":9.55,"volume":77146,"rsi_14":53.07,"sma_20":9.86,"sma_60":10.95,"sma_120":10.1},{"date":"2025-04-01","open":9.5,"high":9.62,"low":9.4,"close":9.57,"volume":49953,"rsi_14":55.81,"sma_20":9.82,"sma_60":10.96,"sma_120":10.1},{"date":"2025-04-02","open":9.52,"high":9.89,"low":9.4,"close":9.8,"volume":66558,"rsi_14":61.43,"sma_20":9.82,"sma_60":10.96,"sma_120":10.11},{"date":"2025-04-03","open":9.32,"high":9.32,"low":8.9,"close":9.14,"volume":84082,"rsi_14":43.69,"sma_20":9.79,"sma_60":10.94,"sma_120":10.12},{"date":"2025-04-04","open":8.75,"high":9.16,"low":8.63,"close":9.04,"volume":198293,"rsi_14":42.32,"sma_20":9.69,"sma_60":10.91,"sma_120":10.12},{"date":"2025-04-07","open":8.58,"high":9.3,"low":8.45,"close":8.92,"volume":113907,"rsi_14":33.78,"sma_20":9.63,"sma_60":10.86,"sma_120":10.13},{"date":"2025-04-08","open":9.25,"high":9.28,"low":8.75,"close":8.82,"volume":105210,"rsi_14":21.37,"sma_20":9.61,"sma_60":10.82,"sma_120":10.13},{"date":"2025-04-09","open":8.78,"high":9.7,"low":8.31,"close":9.33,"volume":128737,"rsi_14":30.17,"sma_20":9.61,"sma_60":10.79,"sma_120":10.13},{"date":"2025-04-10","open":9.11,"high":9.32,"low":8.84,"close":9.16,"volume":82394,"rsi_14":33.09,"sma_20":9.61,"sma_60":10.75,"sma_120":10.13},{"date":"2025-04-11","open":9.12,"high":9.51,"low":8.84,"close":9.19,"volume":55396,"rsi_14":36.22,"sma_20":9.59,"sma_60":10.7,"sma_120":10.13},{"date":"2025-04-14","open":9.32,"high":9.51,"low":9.05,"close":9.32,"volume":44229,"rsi_14":40.38,"sma_20":9.58,"sma_60":10.65,"sma_120":10.13},{"date":"2025-04-15","open":9.31,"high":9.64,"low":9.2,"close":9.2,"volume":45723,"rsi_14":35.52,"sma_20":9.55,"sma_60":10.61,"sma_120":10.13},{"date":"2025-04-16","open":9.12,"high":9.37,"low":8.93,"close":9.13,"volume":33776,"rsi_14":36.95,"sma_20":9.49,"sma_60":10.55,"sma_120":10.12},{"date":"2025-04-17","open":9.09,"high":9.86,"low":8.97,"close":9.68,"volume":187627,"rsi_14":51.22,"sma_20":9.45,"sma_60":10.5,"sma_120":10.12},{"date":"2025-04-21","open":9.5,"high":9.5,"low":8.97,"close":9.11,"volume":58478,"rsi_14":43.49,"sma_20":9.4,"sma_60":10.44,"sma_120":10.12},{"date":"2025-04-22","open":9.22,"high":9.4,"low":9.12,"close":9.36,"volume":45976,"rsi_14":47.09,"sma_20":9.37,"sma_60":10.4,"sma_120":10.12},{"date":"2025-04-23","open":9.59,"high":9.72,"low":9.26,"close":9.4,"volume":51748,"rsi_14":44.15,"sma_20":9.35,"sma_60":10.35,"sma_120":10.12},{"date":"2025-04-24","open":9.4,"high":9.84,"low":9.4,"close":9.73,"volume":58134,"rsi_14":59.55,"sma_20":9.34,"sma_60":10.31,"sma_120":10.12},{"date":"2025-04-25","open":9.56,"high":9.61,"low":9.36,"close":9.61,"volume":39949,"rsi_14":59.16,"sma_20":9.33,"sma_60":10.26,"sma_120":10.12},{"date":"2025-04-28","open":9.6,"high":9.84,"low":9.48,"close":9.82,"volume":55549,"rsi_14":64.06,"sma_20":9.34,"sma_60":10.23,"sma_120":10.12},{"date":"2025-04-29","open":9.76,"high":10.2,"low":9.72,"close":10.06,"volume":66730,"rsi_14":68.56,"sma_20":9.37,"sma_60":10.2,"sma_120":10.13},{"date":"2025-04-30","open":9.92,"high":10.29,"low":9.71,"close":10.16,"volume":60444,"rsi_14":64.16,"sma_20":9.4,"sma_60":10.18,"sma_120":10.14},{"date":"2025-05-01","open":10.16,"high":10.23,"low":9.77,"close":9.82,"volume":107103,"rsi_14":60.65,"sma_20":9.4,"sma_60":10.14,"sma_120":10.15},{"date":"2025-05-02","open":9.51,"high":10.43,"low":9.51,"close":10.15,"volume":99815,"rsi_14":64.12,"sma_20":9.45,"sma_60":10.11,"sma_120":10.16},{"date":"2025-05-05","open":10.11,"high":10.49,"low":9.69,"close":9.75,"volume":61438,"rsi_14":55.86,"sma_20":9.49,"sma_60":10.08,"sma_120":10.16},{"date":"2025-05-06","open":9.58,"high":9.82,"low":9.19,"close":9.73,"volume":88500,"rsi_14":57.42,"sma_20":9.53,"sma_60":10.06,"sma_120":10.16},{"date":"2025-05-07","open":9.79,"high":9.87,"low":9.5,"close":9.67,"volume":86468,"rsi_14":57.58,"sma_20":9.57,"sma_60":10.03,"sma_120":10.17},{"date":"2025-05-08","open":9.65,"high":10.25,"low":9.59,"close":10.14,"volume":88991,"rsi_14":56.61,"sma_20":9.61,"sma_60":10.01,"sma_120":10.18},{"date":"2025-05-09","open":10.11,"high":10.3,"low":9.92,"close":9.98,"volume":42498,"rsi_14":64.17,"sma_20":9.65,"sma_60":9.98,"sma_120":10.18},{"date":"2025-05-12","open":10.41,"high":10.41,"low":9.89,"close":10.03,"volume":49999,"rsi_14":61.67,"sma_20":9.69,"sma_60":9.95,"sma_120":10.2},{"date":"2025-05-13","open":10.06,"high":10.36,"low":9.86,"close":9.91,"volume":61586,"rsi_14":58.64,"sma_20":9.72,"sma_60":9.92,"sma_120":10.21},{"date":"2025-05-14","open":9.85,"high":9.91,"low":9.65,"close":9.68,"volume":40976,"rsi_14":49.12,"sma_20":9.75,"sma_60":9.88,"sma_120":10.22},{"date":"2025-05-15","open":9.66,"high":10.15,"low":9.57,"close":10.0,"volume":188167,"rsi_14":56.39,"sma_20":9.79,"sma_60":9.86,"sma_120":10.23},{"date":"2025-05-16","open":10.0,"high":10.12,"low":9.87,"close":9.93,"volume":57259,"rsi_14":51.89,"sma_20":9.8,"sma_60":9.83,"sma_120":10.23},{"date":"2025-05-19","open":9.87,"high":10.0,"low":9.61,"close":9.97,"volume":36825,"rsi_14":48.34,"sma_20":9.85,"sma_60":9.81,"sma_120":10.24},{"date":"2025-05-20","open":9.89,"high":10.02,"low":9.65,"close":9.74,"volume":38720,"rsi_14":42.61,"sma_20":9.86,"sma_60":9.79,"sma_120":10.24},{"date":"2025-05-21","open":9.65,"high":9.72,"low":9.43,"close":9.52,"volume":31499,"rsi_14":44.49,"sma_20":9.87,"sma_60":9.76,"sma_120":10.24},{"date":"2025-05-22","open":9.42,"high":9.85,"low":9.42,"close":9.5,"volume":35328,"rsi_14":36.51,"sma_20":9.86,"sma_60":9.73,"sma_120":10.23},{"date":"2025-05-23","open":9.33,"high":9.51,"low":9.32,"close":9.44,"volume":54633,"rsi_14":42.51,"sma_20":9.85,"sma_60":9.71,"sma_120":10.23},{"date":"2025-05-27","open":9.54,"high":9.75,"low":9.27,"close":9.71,"volume":65055,"rsi_14":49.57,"sma_20":9.84,"sma_60":9.69,"sma_120":10.23},{"date":"2025-05-28","open":9.73,"high":9.83,"low":9.34,"close":9.52,"volume":43139,"rsi_14":46.94,"sma_20":9.82,"sma_60":9.68,"sma_120":10.23},{"date":"2025-05-29","open":9.5,"high":9.64,"low":9.42,"close":9.64,"volume":23844,"rsi_14":38.1,"sma_20":9.79,"sma_60":9.67,"sma_120":10.23},{"date":"2025-05-30","open":9.58,"high":9.8,"low":9.54,"close":9.7,"volume":35493,"rsi_14":43.0,"sma_20":9.79,"sma_60":9.67,"sma_120":10.23},{"date":"2025-06-02","open":9.76,"high":9.76,"low":9.54,"close":9.61,"volume":40745,"rsi_14":39.71,"sma_20":9.76,"sma_60":9.67,"sma_120":10.23},{"date":"2025-06-03","open":9.57,"high":9.83,"low":9.55,"close":9.74,"volume":41996,"rsi_14":45.85,"sma_20":9.76,"sma_60":9.65,"sma_120":10.24},{"date":"2025-06-04","open":9.84,"high":9.96,"low":9.57,"close":9.77,"volume":45966,"rsi_14":52.43,"sma_20":9.76,"sma_60":9.64,"sma_120":10.24},{"date":"2025-06-05","open":9.68,"high":9.71,"low":9.51,"close":9.59,"volume":40073,"rsi_14":38.01,"sma_20":9.76,"sma_60":9.64,"sma_120":10.25},{"date":"2025-06-06","open":9.75,"high":10.07,"low":9.59,"close":9.93,"volume":79788,"rsi_14":50.0,"sma_20":9.75,"sma_60":9.66,"sma_120":10.25},{"date":"2025-06-09","open":9.96,"high":10.01,"low":9.85,"close":9.88,"volume":45273,"rsi_14":47.74,"sma_20":9.74,"sma_60":9.67,"sma_120":10.26},{"date":"2025-06-10","open":9.87,"high":10.1,"low":9.78,"close":9.92,"volume":41547,"rsi_14":55.0,"sma_20":9.74,"sma_60":9.67,"sma_120":10.26},{"date":"2025-06-11","open":9.96,"high":10.1,"low":9.8,"close":9.83,"volume":64890,"rsi_14":59.28,"sma_20":9.73,"sma_60":9.68,"sma_120":10.26},{"date":"2025-06-12","open":9.77,"high":9.83,"low":9.48,"close":9.75,"volume":83854,"rsi_14":57.23,"sma_20":9.73,"sma_60":9.68,"sma_120":10.26},{"date":"2025-06-13","open":9.51,"high":9.75,"low":9.33,"close":9.59,"volume":100212,"rsi_14":54.1,"sma_20":9.71,"sma_60":9.66,"sma_120":10.27},{"date":"2025-06-16","open":9.71,"high":9.91,"low":9.66,"close":9.76,"volume":38301,"rsi_14":51.45,"sma_20":9.71,"sma_60":9.65,"sma_120":10.27},{"date":"2025-06-17","open":9.65,"high":9.8,"low":9.56,"close":9.6,"volume":45312,"rsi_14":52.35,"sma_20":9.69,"sma_60":9.64,"sma_120":10.28},{"date":"2025-06-18","open":9.56,"high":9.77,"low":9.15,"close":9.15,"volume":213077,"rsi_14":37.93,"sma_20":9.66,"sma_60":9.63,"sma_120":10.28},{"date":"2025-06-20","open":9.23,"high":9.39,"low":8.96,"close":9.3,"volume":102627,"rsi_14":40.57,"sma_20":9.65,"sma_60":9.62,"sma_120":10.28},{"date":"2025-06-23","open":9.28,"high":9.75,"low":9.2,"close":9.53,"volume":62320,"rsi_14":48.23,"sma_20":9.65,"sma_60":9.62,"sma_120":10.28},{"date":"2025-06-24","open":9.61,"high":9.79,"low":9.54,"close":9.72,"volume":52549,"rsi_14":49.57,"sma_20":9.66,"sma_60":9.62,"sma_120":10.28},{"date":"2025-06-25","open":9.67,"high":9.72,"low":9.53,"close":9.68,"volume":63171,"rsi_14":48.07,"sma_20":9.66,"sma_60":9.62,"sma_120":10.28},{"date":"2025-06-26","open":9.69,"high":9.99,"low":9.67,"close":9.97,"volume":43838,"rsi_14":57.79,"sma_20":9.68,"sma_60":9.62,"sma_120":10.29},{"date":"2025-06-27","open":9.87,"high":10.13,"low":9.73,"close":9.87,"volume":195654,"rsi_14":48.64,"sma_20":9.69,"sma_60":9.63,"sma_120":10.29},{"date":"2025-06-30","open":9.94,"high":9.96,"low":9.73,"close":9.76,"volume":37806,"rsi_14":47.35,"sma_20":9.7,"sma_60":9.63,"sma_120":10.29},{"date":"2025-07-01","open":9.75,"high":10.19,"low":9.54,"close":10.11,"volume":35697,"rsi_14":53.7,"sma_20":9.72,"sma_60":9.64,"sma_120":10.29},{"date":"2025-07-02","open":10.17,"high":10.93,"low":10.02,"close":10.81,"volume":128390,"rsi_14":65.35,"sma_20":9.78,"sma_60":9.67,"sma_120":10.29},{"date":"2025-07-03","open":10.94,"high":11.47,"low":10.84,"close":11.35,"volume":57195,"rsi_14":71.98,"sma_20":9.85,"sma_60":9.71,"sma_120":10.29},{"date":"2025-07-07","open":11.24,"high":11.48,"low":10.75,"close":10.79,"volume":131483,"rsi_14":64.85,"sma_20":9.91,"sma_60":9.75,"sma_120":10.29},{"date":"2025-07-08","open":10.87,"high":11.22,"low":10.79,"close":10.82,"volume":70381,"rsi_14":63.59,"sma_20":9.96,"sma_60":9.77,"sma_120":10.28},{"date":"2025-07-09","open":10.91,"high":10.94,"low":10.57,"close":10.67,"volume":55236,"rsi_14":63.75,"sma_20":10.0,"sma_60":9.8,"sma_120":10.27},{"date":"2025-07-10","open":10.67,"high":10.67,"low":10.39,"close":10.42,"volume":52287,"rsi_14":67.21,"sma_20":10.02,"sma_60":9.82,"sma_120":10.26},{"date":"2025-07-11","open":10.27,"high":10.36,"low":10.11,"close":10.14,"volume":45370,"rsi_14":60.99,"sma_20":10.04,"sma_60":9.83,"sma_120":10.24},{"date":"2025-07-14","open":10.15,"high":10.25,"low":9.86,"close":10.03,"volume":62617,"rsi_14":56.76,"sma_20":10.05,"sma_60":9.84,"sma_120":10.22},{"date":"2025-07-15","open":10.07,"high":10.54,"low":10.07,"close":10.26,"volume":78829,"rsi_14":57.22,"sma_20":10.09,"sma_60":9.86,"sma_120":10.21},{"date":"2025-07-16","open":10.29,"high":10.53,"low":9.96,"close":10.16,"volume":45428,"rsi_14":56.32,"sma_20":10.11,"sma_60":9.87,"sma_120":10.19},{"date":"2025-07-17","open":10.12,"high":10.43,"low":9.9,"close":10.2,"volume":50675,"rsi_14":53.24,"sma_20":10.14,"sma_60":9.89,"sma_120":10.17},{"date":"2025-07-18","open":10.26,"high":10.26,"low":10.04,"close":10.04,"volume":48829,"rsi_14":52.35,"sma_20":10.18,"sma_60":9.9,"sma_120":10.15},{"date":"2025-07-21","open":10.05,"high":10.43,"low":10.05,"close":10.21,"volume":41069,"rsi_14":56.13,"sma_20":10.23,"sma_60":9.91,"sma_120":10.13},{"date":"2025-07-22","open":10.24,"high":10.45,"low":10.18,"close":10.27,"volume":46961,"rsi_14":52.37,"sma_20":10.26,"sma_60":9.92,"sma_120":10.12},{"date":"2025-07-23","open":10.38,"high":10.68,"low":10.33,"close":10.56,"volume":52749,"rsi_14":45.88,"sma_20":10.31,"sma_60":9.94,"sma_120":10.1},{"date":"2025-07-24","open":10.52,"high":10.57,"low":10.34,"close":10.4,"volume":102597,"rsi_14":31.66,"sma_20":10.34,"sma_60":9.95,"sma_120":10.09},{"date":"2025-07-25","open":10.47,"high":10.63,"low":10.34,"close":10.46,"volume":73537,"rsi_14":42.11,"sma_20":10.37,"sma_60":9.96,"sma_120":10.08},{"date":"2025-07-28","open":10.49,"high":10.51,"low":10.34,"close":10.38,"volume":43289,"rsi_14":39.72,"sma_20":10.39,"sma_60":9.96,"sma_120":10.07},{"date":"2025-07-29","open":10.49,"high":10.5,"low":10.1,"close":10.15,"volume":47589,"rsi_14":38.29,"sma_20":10.41,"sma_60":9.96,"sma_120":10.05},{"date":"2025-07-30","open":10.21,"high":10.24,"low":9.69,"close":9.7,"volume":110135,"rsi_14":35.12,"sma_20":10.39,"sma_60":9.96,"sma_120":10.04},{"date":"2025-07-31","open":9.8,"high":10.25,"low":9.56,"close":9.7,"volume":87646,"rsi_14":39.72,"sma_20":10.34,"sma_60":9.96,"sma_120":10.02},{"date":"2025-08-01","open":9.42,"high":9.42,"low":7.7,"close":8.37,"volume":462505,"rsi_14":25.3,"sma_20":10.19,"sma_60":9.93,"sma_120":9.99},{"date":"2025-08-04","open":8.47,"high":8.47,"low":7.92,"close":8.27,"volume":135646,"rsi_14":19.2,"sma_20":10.06,"sma_60":9.91,"sma_120":9.97},{"date":"2025-08-05","open":8.31,"high":8.59,"low":7.96,"close":8.16,"volume":168746,"rsi_14":19.14,"sma_20":9.93,"sma_60":9.88,"sma_120":9.94},{"date":"2025-08-06","open":8.21,"high":8.36,"low":8.03,"close":8.19,"volume":201108,"rsi_14":18.89,"sma_20":9.8,"sma_60":9.85,"sma_120":9.91},{"date":"2025-08-07","open":8.54,"high":8.85,"low":8.17,"close":8.26,"volume":212657,"rsi_14":21.66,"sma_20":9.7,"sma_60":9.82,"sma_120":9.88},{"date":"2025-08-08","open":8.31,"high":8.76,"low":8.16,"close":8.21,"volume":122498,"rsi_14":16.89,"sma_20":9.6,"sma_60":9.79,"sma_120":9.85},{"date":"2025-08-11","open":8.21,"high":8.3,"low":7.95,"close":8.21,"volume":84793,"rsi_14":15.2,"sma_20":9.51,"sma_60":9.77,"sma_120":9.83},{"date":"2025-08-12","open":8.27,"high":8.37,"low":8.03,"close":8.3,"volume":94583,"rsi_14":9.06,"sma_20":9.41,"sma_60":9.74,"sma_120":9.8},{"date":"2025-08-13","open":8.32,"high":8.6,"low":8.29,"close":8.37,"volume":150801,"rsi_14":11.99,"sma_20":9.32,"sma_60":9.71,"sma_120":9.77},{"date":"2025-08-14","open":8.32,"high":8.55,"low":8.11,"close":8.3,"volume":94125,"rsi_14":9.7,"sma_20":9.23,"sma_60":9.68,"sma_120":9.75},{"date":"2025-08-15","open":8.32,"high":8.57,"low":8.1,"close":8.3,"volume":76223,"rsi_14":10.0,"sma_20":9.14,"sma_60":9.66,"sma_120":9.72},{"date":"2025-08-18","open":8.34,"high":8.5,"low":8.21,"close":8.25,"volume":74394,"rsi_14":10.74,"sma_20":9.04,"sma_60":9.64,"sma_120":9.7},{"date":"2025-08-19","open":8.27,"high":8.44,"low":8.23,"close":8.32,"volume":77287,"rsi_14":16.18,"sma_20":8.94,"sma_60":9.62,"sma_120":9.67},{"date":"2025-08-20","open":8.34,"high":8.44,"low":8.12,"close":8.26,"volume":101987,"rsi_14":15.71,"sma_20":8.83,"sma_60":9.6,"sma_120":9.65},{"date":"2025-08-21","open":8.2,"high":8.44,"low":8.17,"close":8.4,"volume":72501,"rsi_14":51.65,"sma_20":8.73,"sma_60":9.58,"sma_120":9.64},{"date":"2025-08-22","open":8.48,"high":8.7,"low":8.19,"close":8.66,"volume":170658,"rsi_14":68.22,"sma_20":8.64,"sma_60":9.56,"sma_120":9.62},{"date":"2025-08-25","open":8.61,"high":8.61,"low":8.37,"close":8.38,"volume":98441,"rsi_14":58.87,"sma_20":8.54,"sma_60":9.54,"sma_120":9.61},{"date":"2025-08-26","open":8.37,"high":8.56,"low":8.1,"close":8.4,"volume":216980,"rsi_14":58.54,"sma_20":8.45,"sma_60":9.52,"sma_120":9.59},{"date":"2025-08-27","open":8.39,"high":8.69,"low":8.24,"close":8.38,"volume":90807,"rsi_14":55.08,"sma_20":8.38,"sma_60":9.5,"sma_120":9.58},{"date":"2025-08-28","open":8.47,"high":8.52,"low":8.24,"close":8.4,"volume":72180,"rsi_14":58.26,"sma_20":8.32,"sma_60":9.48,"sma_120":9.56},{"date":"2025-08-29","open":8.39,"high":8.49,"low":8.31,"close":8.4,"volume":69536,"rsi_14":58.26,"sma_20":8.32,"sma_60":9.45,"sma_120":9.55},{"date":"2025-09-02","open":8.28,"high":8.44,"low":8.26,"close":8.28,"volume":96526,"rsi_14":49.15,"sma_20":8.32,"sma_60":9.43,"sma_120":9.54},{"date":"2025-09-03","open":8.24,"high":8.24,"low":7.94,"close":8.02,"volume":100759,"rsi_14":37.23,"sma_20":8.31,"sma_60":9.4,"sma_120":9.53},{"date":"2025-09-04","open":8.07,"high":8.12,"low":7.93,"close":8.07,"volume":108696,"rsi_14":41.48,"sma_20":8.31,"sma_60":9.37,"sma_120":9.52},{"date":"2025-09-05","open":8.12,"high":8.4,"low":7.93,"close":8.03,"volume":297031,"rsi_14":40.29,"sma_20":8.3,"sma_60":9.34,"sma_120":9.51},{"date":"2025-09-08","open":8.11,"high":8.37,"low":7.92,"close":8.36,"volume":100532,"rsi_14":53.29,"sma_20":8.3,"sma_60":9.31,"sma_120":9.5},{"date":"2025-09-09","open":8.39,"high":8.43,"low":8.09,"close":8.11,"volume":55275,"rsi_14":44.32,"sma_20":8.3,"sma_60":9.29,"sma_120":9.48},{"date":"2025-09-10","open":8.07,"high":8.11,"low":7.78,"close":7.97,"volume":140435,"rsi_14":42.49,"sma_20":8.28,"sma_60":9.26,"sma_120":9.46},{"date":"2025-09-11","open":7.93,"high":8.1,"low":7.93,"close":8.03,"volume":59164,"rsi_14":40.0,"sma_20":8.27,"sma_60":9.23,"sma_120":9.44},{"date":"2025-09-12","open":7.95,"high":8.01,"low":7.81,"close":7.83,"volume":99547,"rsi_14":26.82,"sma_20":8.24,"sma_60":9.2,"sma_120":9.42},{"date":"2025-09-15","open":7.84,"high":8.02,"low":7.82,"close":8.01,"volume":78195,"rsi_14":39.05,"sma_20":8.23,"sma_60":9.18,"sma_120":9.41},{"date":"2025-09-16","open":7.96,"high":8.05,"low":7.82,"close":8.04,"volume":167855,"rsi_14":39.41,"sma_20":8.22,"sma_60":9.16,"sma_120":9.39},{"date":"2025-09-17","open":8.09,"high":8.09,"low":7.81,"close":7.84,"volume":96545,"rsi_14":35.64,"sma_20":8.19,"sma_60":9.13,"sma_120":9.37},{"date":"2025-09-18","open":7.91,"high":8.1,"low":7.91,"close":8.1,"volume":170398,"rsi_14":42.92,"sma_20":8.19,"sma_60":9.11,"sma_120":9.36},{"date":"2025-09-19","open":8.05,"high":8.31,"low":7.81,"close":7.81,"volume":222467,"rsi_14":37.76,"sma_20":8.16,"sma_60":9.08,"sma_120":9.35},{"date":"2025-09-22","open":7.8,"high":8.18,"low":7.76,"close":8.09,"volume":88504,"rsi_14":46.3,"sma_20":8.13,"sma_60":9.04,"sma_120":9.33},{"date":"2025-09-23","open":8.07,"high":8.19,"low":8.06,"close":8.1,"volume":45846,"rsi_14":51.72,"sma_20":8.11,"sma_60":9.01,"sma_120":9.32},{"date":"2025-09-24","open":8.05,"high":8.29,"low":8.04,"close":8.15,"volume":90160,"rsi_14":51.72,"sma_20":8.1,"sma_60":8.99,"sma_120":9.31},{"date":"2025-09-25","open":8.11,"high":8.2,"low":8.05,"close":8.1,"volume":59483,"rsi_14":51.5,"sma_20":8.09,"sma_60":8.95,"sma_120":9.3},{"date":"2025-09-26","open":8.14,"high":8.21,"low":8.1,"close":8.16,"volume":54415,"rsi_14":45.15,"sma_20":8.07,"sma_60":8.91,"sma_120":9.29},{"date":"2025-09-29","open":8.19,"high":8.28,"low":8.06,"close":8.24,"volume":92498,"rsi_14":53.44,"sma_20":8.07,"sma_60":8.86,"sma_120":9.29},{"date":"2025-09-30","open":8.2,"high":8.3,"low":8.11,"close":8.2,"volume":127925,"rsi_14":56.42,"sma_20":8.06,"sma_60":8.82,"sma_120":9.28},{"date":"2025-10-01","open":8.14,"high":8.19,"low":7.99,"close":8.03,"volume":148720,"rsi_14":50.0,"sma_20":8.06,"sma_60":8.77,"sma_120":9.27},{"date":"2025-10-02","open":8.05,"high":8.18,"low":8.0,"close":8.16,"volume":112165,"rsi_14":59.02,"sma_20":8.07,"sma_60":8.73,"sma_120":9.26},{"date":"2025-10-03","open":8.16,"high":8.32,"low":8.1,"close":8.32,"volume":69770,"rsi_14":58.56,"sma_20":8.08,"sma_60":8.69,"sma_120":9.25},{"date":"2025-10-06","open":8.32,"high":8.47,"low":8.23,"close":8.31,"volume":101747,"rsi_14":57.54,"sma_20":8.08,"sma_60":8.66,"sma_120":9.25},{"date":"2025-10-07","open":8.35,"high":8.49,"low":8.05,"close":8.15,"volume":78973,"rsi_14":58.86,"sma_20":8.08,"sma_60":8.63,"sma_120":9.24},{"date":"2025-10-08","open":8.16,"high":8.37,"low":8.16,"close":8.35,"volume":62200,"rsi_14":57.4,"sma_20":8.1,"sma_60":8.6,"sma_120":9.23},{"date":"2025-10-09","open":8.34,"high":8.45,"low":8.18,"close":8.26,"volume":62615,"rsi_14":65.1,"sma_20":8.11,"sma_60":8.57,"sma_120":9.22},{"date":"2025-10-10","open":8.24,"high":8.32,"low":8.0,"close":8.06,"volume":161836,"rsi_14":48.94,"sma_20":8.12,"sma_60":8.53,"sma_120":9.21},{"date":"2025-10-13","open":8.14,"high":8.25,"low":8.09,"close":8.22,"volume":56290,"rsi_14":53.85,"sma_20":8.13,"sma_60":8.5,"sma_120":9.2},{"date":"2025-10-14","open":8.11,"high":8.44,"low":8.1,"close":8.35,"volume":54902,"rsi_14":56.1,"sma_20":8.15,"sma_60":8.47,"sma_120":9.19},{"date":"2025-10-15","open":8.38,"high":8.55,"low":8.38,"close":8.55,"volume":74517,"rsi_14":62.57,"sma_20":8.19,"sma_60":8.44,"sma_120":9.18},{"date":"2025-10-16","open":8.53,"high":8.67,"low":8.43,"close":8.46,"volume":102673,"rsi_14":58.24,"sma_20":8.2,"sma_60":8.41,"sma_120":9.17},{"date":"2025-10-17","open":8.42,"high":8.46,"low":8.29,"close":8.37,"volume":93261,"rsi_14":53.55,"sma_20":8.23,"sma_60":8.37,"sma_120":9.16},{"date":"2025-10-20","open":8.46,"high":8.69,"low":8.38,"close":8.6,"volume":94720,"rsi_14":59.9,"sma_20":8.26,"sma_60":8.34,"sma_120":9.15},{"date":"2025-10-21","open":8.6,"high":8.68,"low":8.56,"close":8.57,"volume":65633,"rsi_14":64.36,"sma_20":8.28,"sma_60":8.31,"sma_120":9.13},{"date":"2025-10-22","open":8.53,"high":8.56,"low":8.47,"close":8.53,"volume":64243,"rsi_14":60.34,"sma_20":8.3,"sma_60":8.28,"sma_120":9.12},{"date":"2025-10-23","open":8.54,"high":8.6,"low":8.44,"close":8.46,"volume":53988,"rsi_14":54.12,"sma_20":8.32,"sma_60":8.26,"sma_120":9.11},{"date":"2025-10-24","open":8.54,"high":8.62,"low":8.46,"close":8.51,"volume":41226,"rsi_14":55.75,"sma_20":8.33,"sma_60":8.24,"sma_120":9.1},{"date":"2025-10-27","open":8.51,"high":8.74,"low":8.34,"close":8.34,"volume":109050,"rsi_14":55.43,"sma_20":8.34,"sma_60":8.24,"sma_120":9.09},{"date":"2025-10-28","open":8.32,"high":8.45,"low":8.2,"close":8.2,"volume":86814,"rsi_14":45.56,"sma_20":8.34,"sma_60":8.24,"sma_120":9.08},{"date":"2025-10-29","open":8.21,"high":8.25,"low":8.02,"close":8.14,"volume":102516,"rsi_14":46.39,"sma_20":8.35,"sma_60":8.24,"sma_120":9.06},{"date":"2025-10-30","open":8.05,"high":8.31,"low":8.01,"close":8.12,"volume":82759,"rsi_14":52.03,"sma_20":8.34,"sma_60":8.24,"sma_120":9.04},{"date":"2025-10-31","open":8.2,"high":8.85,"low":8.01,"close":8.85,"volume":215426,"rsi_14":65.37,"sma_20":8.37,"sma_60":8.25,"sma_120":9.03},{"date":"2025-11-03","open":8.91,"high":8.91,"low":8.26,"close":8.46,"volume":163972,"rsi_14":52.38,"sma_20":8.38,"sma_60":8.25,"sma_120":9.02},{"date":"2025-11-04","open":8.39,"high":8.4,"low":8.06,"close":8.16,"volume":145753,"rsi_14":41.91,"sma_20":8.38,"sma_60":8.25,"sma_120":9.01},{"date":"2025-11-05","open":8.15,"high":8.3,"low":8.15,"close":8.24,"volume":69243,"rsi_14":45.42,"sma_20":8.37,"sma_60":8.25,"sma_120":8.99},{"date":"2025-11-06","open":8.21,"high":8.23,"low":8.04,"close":8.16,"volume":85697,"rsi_14":45.61,"sma_20":8.37,"sma_60":8.25,"sma_120":8.98},{"date":"2025-11-07","open":8.16,"high":8.22,"low":7.94,"close":8.07,"volume":90761,"rsi_14":38.22,"sma_20":8.37,"sma_60":8.24,"sma_120":8.96},{"date":"2025-11-10","open":8.1,"high":8.23,"low":8.03,"close":8.16,"volume":76714,"rsi_14":41.13,"sma_20":8.37,"sma_60":8.24,"sma_120":8.95},{"date":"2025-11-11","open":8.06,"high":8.4,"low":8.05,"close":8.31,"volume":86051,"rsi_14":45.45,"sma_20":8.36,"sma_60":8.24,"sma_120":8.94},{"date":"2025-11-12","open":8.31,"high":8.38,"low":8.15,"close":8.2,"volume":82789,"rsi_14":44.72,"sma_20":8.35,"sma_60":8.24,"sma_120":8.93},{"date":"2025-11-13","open":8.19,"high":8.27,"low":8.09,"close":8.15,"volume":122119,"rsi_14":42.68,"sma_20":8.33,"sma_60":8.24,"sma_120":8.92},{"date":"2025-11-14","open":8.08,"high":8.22,"low":8.05,"close":8.16,"volume":57095,"rsi_14":46.09,"sma_20":8.32,"sma_60":8.24,"sma_120":8.91},{"date":"2025-11-17","open":8.14,"high":8.19,"low":7.95,"close":7.99,"volume":100658,"rsi_14":45.49,"sma_20":8.29,"sma_60":8.22,"sma_120":8.89},{"date":"2025-11-18","open":7.92,"high":7.97,"low":7.62,"close":7.74,"volume":123608,"rsi_14":42.06,"sma_20":8.25,"sma_60":8.21,"sma_120":8.88},{"date":"2025-11-19","open":7.74,"high":8.02,"low":7.72,"close":7.97,"volume":151311,"rsi_14":47.25,"sma_20":8.22,"sma_60":8.21,"sma_120":8.86},{"date":"2025-11-20","open":8.02,"high":8.03,"low":7.66,"close":7.69,"volume":101595,"rsi_14":24.56,"sma_20":8.18,"sma_60":8.2,"sma_120":8.85},{"date":"2025-11-21","open":7.69,"high":8.03,"low":7.63,"close":8.0,"volume":118116,"rsi_14":39.55,"sma_20":8.16,"sma_60":8.19,"sma_120":8.83},{"date":"2025-11-24","open":7.98,"high":8.07,"low":7.67,"close":7.79,"volume":175327,"rsi_14":41.23,"sma_20":8.13,"sma_60":8.18,"sma_120":8.82},{"date":"2025-11-25","open":7.84,"high":8.12,"low":7.84,"close":8.03,"volume":75355,"rsi_14":45.37,"sma_20":8.12,"sma_60":8.17,"sma_120":8.8},{"date":"2025-11-26","open":7.99,"high":8.09,"low":7.99,"close":8.05,"volume":59362,"rsi_14":47.51,"sma_20":8.12,"sma_60":8.17,"sma_120":8.79},{"date":"2025-11-28","open":8.02,"high":8.2,"low":7.95,"close":8.0,"volume":27918,"rsi_14":48.39,"sma_20":8.11,"sma_60":8.17,"sma_120":8.77},{"date":"2025-12-01","open":7.95,"high":8.05,"low":7.9,"close":7.92,"volume":36596,"rsi_14":44.44,"sma_20":8.06,"sma_60":8.17,"sma_120":8.76},{"date":"2025-12-02","open":7.96,"high":8.16,"low":7.89,"close":8.06,"volume":88435,"rsi_14":44.19,"sma_20":8.04,"sma_60":8.17,"sma_120":8.74},{"date":"2025-12-03","open":8.07,"high":8.17,"low":8.07,"close":8.11,"volume":237764,"rsi_14":47.85,"sma_20":8.04,"sma_60":8.17,"sma_120":8.73},{"date":"2025-12-04","open":8.11,"high":8.29,"low":8.0,"close":8.28,"volume":155156,"rsi_14":52.94,"sma_20":8.04,"sma_60":8.17,"sma_120":8.72},{"date":"2025-12-05","open":8.3,"high":8.35,"low":8.17,"close":8.19,"volume":53062,"rsi_14":50.66,"sma_20":8.04,"sma_60":8.17,"sma_120":8.7},{"date":"2025-12-08","open":8.25,"high":8.31,"low":8.11,"close":8.13,"volume":56268,"rsi_14":53.21,"sma_20":8.05,"sma_60":8.18,"sma_120":8.69},{"date":"2025-12-09","open":8.1,"high":8.42,"low":7.99,"close":8.36,"volume":73633,"rsi_14":64.35,"sma_20":8.06,"sma_60":8.19,"sma_120":8.68},{"date":"2025-12-10","open":8.36,"high":8.61,"low":8.35,"close":8.44,"volume":139244,"rsi_14":61.69,"sma_20":8.06,"sma_60":8.19,"sma_120":8.68},{"date":"2025-12-11","open":8.45,"high":8.85,"low":8.41,"close":8.77,"volume":74440,"rsi_14":76.21,"sma_20":8.09,"sma_60":8.21,"sma_120":8.67},{"date":"2025-12-12","open":8.76,"high":8.97,"low":8.67,"close":8.91,"volume":90443,"rsi_14":74.07,"sma_20":8.13,"sma_60":8.22,"sma_120":8.66},{"date":"2025-12-15","open":8.92,"high":8.99,"low":8.62,"close":8.87,"volume":194607,"rsi_14":81.4,"sma_20":8.17,"sma_60":8.24,"sma_120":8.66},{"date":"2025-12-16","open":8.81,"high":9.01,"low":8.77,"close":8.99,"volume":94592,"rsi_14":80.0,"sma_20":8.21,"sma_60":8.25,"sma_120":8.65},{"date":"2025-12-17","open":9.01,"high":9.16,"low":8.88,"close":8.93,"volume":83066,"rsi_14":76.83,"sma_20":8.27,"sma_60":8.27,"sma_120":8.64},{"date":"2025-12-18","open":8.97,"high":9.06,"low":8.81,"close":8.9,"volume":89771,"rsi_14":77.78,"sma_20":8.32,"sma_60":8.28,"sma_120":8.63},{"date":"2025-12-19","open":8.89,"high":8.99,"low":8.73,"close":8.86,"volume":153024,"rsi_14":79.75,"sma_20":8.38,"sma_60":8.29,"sma_120":8.62},{"date":"2025-12-22","open":8.86,"high":9.06,"low":8.85,"close":8.92,"volume":67997,"rsi_14":78.67,"sma_20":8.43,"sma_60":8.31,"sma_120":8.61},{"date":"2025-12-23","open":8.84,"high":9.0,"low":8.69,"close":8.98,"volume":79291,"rsi_14":78.81,"sma_20":8.48,"sma_60":8.32,"sma_120":8.59},{"date":"2025-12-24","open":8.95,"high":9.17,"low":8.9,"close":9.02,"volume":51353,"rsi_14":76.81,"sma_20":8.53,"sma_60":8.33,"sma_120":8.57},{"date":"2025-12-26","open":9.07,"high":9.39,"low":8.83,"close":9.31,"volume":87972,"rsi_14":85.44,"sma_20":8.6,"sma_60":8.35,"sma_120":8.56},{"date":"2025-12-29","open":9.29,"high":9.45,"low":9.25,"close":9.43,"volume":58834,"rsi_14":89.63,"sma_20":8.67,"sma_60":8.37,"sma_120":8.55},{"date":"2025-12-30","open":9.39,"high":9.55,"low":9.25,"close":9.43,"volume":66091,"rsi_14":87.94,"sma_20":8.74,"sma_60":8.39,"sma_120":8.54},{"date":"2025-12-31","open":9.43,"high":9.46,"low":9.3,"close":9.42,"volume":110641,"rsi_14":86.57,"sma_20":8.81,"sma_60":8.41,"sma_120":8.54},{"date":"2026-01-02","open":9.42,"high":9.42,"low":9.07,"close":9.09,"volume":93595,"rsi_14":61.94,"sma_20":8.86,"sma_60":8.43,"sma_120":8.53},{"date":"2026-01-05","open":9.06,"high":9.38,"low":9.0,"close":9.24,"volume":64234,"rsi_14":62.22,"sma_20":8.91,"sma_60":8.44,"sma_120":8.52},{"date":"2026-01-06","open":9.18,"high":9.56,"low":9.18,"close":9.38,"volume":73635,"rsi_14":67.59,"sma_20":8.97,"sma_60":8.46,"sma_120":8.51},{"date":"2026-01-07","open":9.39,"high":9.56,"low":9.28,"close":9.38,"volume":53131,"rsi_14":64.66,"sma_20":9.03,"sma_60":8.48,"sma_120":8.51},{"date":"2026-01-08","open":9.33,"high":9.61,"low":9.33,"close":9.5,"volume":76015,"rsi_14":70.5,"sma_20":9.09,"sma_60":8.5,"sma_120":8.5},{"date":"2026-01-09","open":9.49,"high":9.54,"low":9.35,"close":9.44,"volume":54629,"rsi_14":69.01,"sma_20":9.14,"sma_60":8.52,"sma_120":8.5},{"date":"2026-01-12","open":9.42,"high":9.73,"low":9.38,"close":9.69,"volume":48337,"rsi_14":75.46,"sma_20":9.18,"sma_60":8.54,"sma_120":8.49},{"date":"2026-01-13","open":9.73,"high":9.79,"low":9.41,"close":9.49,"volume":66644,"rsi_14":66.1,"sma_20":9.21,"sma_60":8.56,"sma_120":8.48},{"date":"2026-01-14","open":9.45,"high":10.03,"low":9.45,"close":9.92,"volume":63897,"rsi_14":71.96,"sma_20":9.27,"sma_60":8.58,"sma_120":8.48},{"date":"2026-01-15","open":9.88,"high":10.18,"low":9.86,"close":10.12,"volume":79374,"rsi_14":73.91,"sma_20":9.32,"sma_60":8.61,"sma_120":8.47},{"date":"2026-01-16","open":10.12,"high":10.2,"low":9.93,"close":10.0,"volume":94672,"rsi_14":66.2,"sma_20":9.38,"sma_60":8.63,"sma_120":8.47},{"date":"2026-01-20","open":9.8,"high":9.87,"low":8.95,"close":9.18,"volume":109070,"rsi_14":45.58,"sma_20":9.39,"sma_60":8.64,"sma_120":8.46},{"date":"2026-01-21","open":9.24,"high":9.76,"low":9.01,"close":9.54,"volume":76129,"rsi_14":51.72,"sma_20":9.42,"sma_60":8.66,"sma_120":8.46},{"date":"2026-01-22","open":9.56,"high":9.74,"low":8.93,"close":9.41,"volume":61931,"rsi_14":49.85,"sma_20":9.45,"sma_60":8.68,"sma_120":8.46},{"date":"2026-01-23","open":9.37,"high":9.39,"low":9.0,"close":9.19,"volume":77400,"rsi_14":51.56,"sma_20":9.46,"sma_60":8.69,"sma_120":8.47},{"date":"2026-01-26","open":9.18,"high":9.61,"low":9.09,"close":9.51,"volume":93100,"rsi_14":54.01,"sma_20":9.48,"sma_60":8.71,"sma_120":8.48},{"date":"2026-01-27","open":9.49,"high":9.83,"low":9.49,"close":9.69,"volume":55900,"rsi_14":54.55,"sma_20":9.5,"sma_60":8.74,"sma_120":8.49},{"date":"2026-01-28","open":9.75,"high":10.01,"low":9.75,"close":9.81,"volume":60000,"rsi_14":56.09,"sma_20":9.52,"sma_60":8.77,"sma_120":8.5},{"date":"2026-01-29","open":9.85,"high":9.97,"low":9.5,"close":9.86,"volume":79600,"rsi_14":55.2,"sma_20":9.54,"sma_60":8.78,"sma_120":8.52},{"date":"2026-01-30","open":9.73,"high":9.8,"low":9.45,"close":9.62,"volume":100500,"rsi_14":52.47,"sma_20":9.55,"sma_60":8.8,"sma_120":8.53},{"date":"2026-02-02","open":9.62,"high":10.0,"low":9.6,"close":9.87,"volume":71600,"rsi_14":52.47,"sma_20":9.59,"sma_60":8.83,"sma_120":8.54},{"date":"2026-02-03","open":9.86,"high":9.9,"low":9.25,"close":9.49,"volume":113800,"rsi_14":50.0,"sma_20":9.6,"sma_60":8.85,"sma_120":8.55},{"date":"2026-02-04","open":9.54,"high":9.54,"low":9.18,"close":9.23,"volume":119300,"rsi_14":40.55,"sma_20":9.6,"sma_60":8.87,"sma_120":8.56},{"date":"2026-02-05","open":9.18,"high":9.4,"low":8.94,"close":9.22,"volume":76800,"rsi_14":36.99,"sma_20":9.59,"sma_60":8.89,"sma_120":8.57},{"date":"2026-02-06","open":9.31,"high":9.62,"low":8.81,"close":8.91,"volume":58100,"rsi_14":35.07,"sma_20":9.56,"sma_60":8.9,"sma_120":8.57},{"date":"2026-02-09","open":8.93,"high":8.94,"low":8.53,"close":8.53,"volume":74177,"rsi_14":42.75,"sma_20":9.43,"sma_60":8.68,"sma_120":8.46},{"date":"2026-02-10","open":8.6,"high":8.74,"low":8.29,"close":8.66,"volume":81684,"rsi_14":42.45,"sma_20":9.41,"sma_60":8.69,"sma_120":8.46},{"date":"2026-02-11","open":8.69,"high":8.69,"low":7.75,"close":7.81,"volume":94864,"rsi_14":32.75,"sma_20":9.33,"sma_60":8.68,"sma_120":8.46},{"date":"2026-02-12","open":7.88,"high":7.88,"low":6.97,"close":7.41,"volume":159597,"rsi_14":30.1,"sma_20":9.23,"sma_60":8.67,"sma_120":8.46},{"date":"2026-02-13","open":7.45,"high":7.64,"low":7.32,"close":7.43,"volume":189394,"rsi_14":28.66,"sma_20":9.13,"sma_60":8.65,"sma_120":8.45},{"date":"2026-02-17","open":7.38,"high":7.46,"low":7.06,"close":7.15,"volume":124341,"rsi_14":27.42,"sma_20":9.02,"sma_60":8.62,"sma_120":8.44},{"date":"2026-02-18","open":7.19,"high":7.62,"low":7.17,"close":7.57,"volume":174900,"rsi_14":21.86,"sma_20":8.9,"sma_60":8.87,"sma_120":8.54},{"date":"2026-02-19","open":7.48,"high":7.73,"low":7.42,"close":7.63,"volume":100400,"rsi_14":22.06,"sma_20":8.8,"sma_60":8.87,"sma_120":8.53},{"date":"2026-02-20","open":7.61,"high":7.87,"low":7.53,"close":7.83,"volume":101882,"rsi_14":27.34,"sma_20":8.72,"sma_60":8.87,"sma_120":8.53},{"date":"2026-02-23","open":7.74,"high":7.95,"low":6.84,"close":6.92,"volume":388900,"rsi_14":18.0,"sma_20":8.61,"sma_60":8.85,"sma_120":8.51},{"date":"2026-02-24","open":6.92,"high":7.39,"low":6.8,"close":6.99,"volume":208275,"rsi_14":29.64,"sma_20":8.84,"sma_60":8.6,"sma_120":8.43},{"date":"2026-02-25","open":7.09,"high":7.45,"low":6.89,"close":7.42,"volume":136538,"rsi_14":29.64,"sma_20":8.75,"sma_60":8.59,"sma_120":8.42},{"date":"2026-02-26","open":7.43,"high":7.98,"low":7.34,"close":7.76,"volume":154263,"rsi_14":31.21,"sma_20":8.66,"sma_60":8.58,"sma_120":8.41},{"date":"2026-02-27","open":8.29,"high":9.35,"low":8.03,"close":9.14,"volume":386736,"rsi_14":44.3,"sma_20":8.65,"sma_60":8.6,"sma_120":8.42},{"date":"2026-03-02","open":8.98,"high":9.37,"low":8.51,"close":9.29,"volume":255737,"rsi_14":50.8,"sma_20":8.64,"sma_60":8.61,"sma_120":8.43},{"date":"2026-03-03","open":9.07,"high":9.67,"low":8.96,"close":9.43,"volume":334453,"rsi_14":49.17,"sma_20":8.63,"sma_60":8.63,"sma_120":8.44},{"date":"2026-03-04","open":9.5,"high":9.57,"low":9.29,"close":9.39,"volume":190445,"rsi_14":49.85,"sma_20":8.62,"sma_60":8.65,"sma_120":8.45},{"date":"2026-03-06","open":9.31,"high":9.55,"low":9.15,"close":9.45,"volume":156380,"rsi_14":58.01,"sma_20":8.6,"sma_60":8.68,"sma_120":8.46},{"date":"2026-03-09","open":9.29,"high":9.36,"low":9.05,"close":9.34,"volume":105276,"rsi_14":70.81,"sma_20":8.2,"sma_60":8.94,"sma_120":8.56},{"date":"2026-03-10","open":9.28,"high":9.59,"low":9.16,"close":9.35,"volume":116780,"rsi_14":75.46,"sma_20":8.22,"sma_60":8.96,"sma_120":8.57},{"date":"2026-03-11","open":9.31,"high":9.47,"low":9.0,"close":9.25,"volume":127823,"rsi_14":70.09,"sma_20":8.53,"sma_60":8.75,"sma_120":8.48},{"date":"2026-03-12","open":9.14,"high":9.25,"low":8.85,"close":8.94,"volume":74483,"rsi_14":65.41,"sma_20":8.28,"sma_60":8.97,"sma_120":8.59},{"date":"2026-03-13","open":8.98,"high":9.11,"low":8.91,"close":8.95,"volume":80853,"rsi_14":69.57,"sma_20":8.48,"sma_60":8.78,"sma_120":8.49},{"date":"2026-03-16","open":9.06,"high":9.22,"low":8.7,"close":8.73,"volume":58805,"rsi_14":60.87,"sma_20":8.49,"sma_60":8.8,"sma_120":8.49},{"date":"2026-03-17","open":8.73,"high":8.85,"low":8.62,"close":8.74,"volume":69864,"rsi_14":76.44,"sma_20":8.49,"sma_60":8.81,"sma_120":8.49},{"date":"2026-03-18","open":8.69,"high":8.77,"low":8.36,"close":8.38,"volume":85593,"rsi_14":64.81,"sma_20":8.52,"sma_60":8.82,"sma_120":8.5},{"date":"2026-03-19","open":8.22,"high":8.39,"low":8.04,"close":8.17,"volume":71702,"rsi_14":56.59,"sma_20":8.56,"sma_60":8.82,"sma_120":8.5},{"date":"2026-03-20","open":8.19,"high":8.39,"low":7.83,"close":8.37,"volume":355275,"rsi_14":30.05,"sma_20":8.6,"sma_60":8.83,"sma_120":8.5},{"date":"2026-03-23","open":8.4,"high":8.82,"low":8.04,"close":8.56,"volume":86865,"rsi_14":31.47,"sma_20":8.67,"sma_60":8.83,"sma_120":8.5},{"date":"2026-03-24","open":8.45,"high":8.55,"low":8.0,"close":8.09,"volume":83539,"rsi_14":20.87,"sma_20":8.69,"sma_60":8.83,"sma_120":8.5},{"date":"2026-03-25","open":8.2,"high":8.38,"low":7.88,"close":7.99,"volume":82988,"rsi_14":20.34,"sma_20":8.74,"sma_60":8.83,"sma_120":8.5},{"date":"2026-03-26","open":7.95,"high":8.19,"low":7.9,"close":7.95,"volume":80950,"rsi_14":17.95,"sma_20":8.76,"sma_60":8.83,"sma_120":8.5},{"date":"2026-03-27","open":7.88,"high":8.14,"low":7.7,"close":7.91,"volume":112620,"rsi_14":18.5,"sma_20":8.77,"sma_60":8.82,"sma_120":8.5},{"date":"2026-03-30","open":7.91,"high":8.37,"low":7.75,"close":8.35,"volume":106710,"rsi_14":31.48,"sma_20":8.73,"sma_60":8.82,"sma_120":8.5},{"date":"2026-03-31","open":8.45,"high":8.74,"low":8.34,"close":8.6,"volume":165105,"rsi_14":38.6,"sma_20":8.7,"sma_60":8.82,"sma_120":8.51},{"date":"2026-04-01","open":8.68,"high":8.78,"low":8.34,"close":8.34,"volume":78943,"rsi_14":39.29,"sma_20":8.64,"sma_60":8.82,"sma_120":8.51},{"date":"2026-04-02","open":8.22,"high":8.52,"low":8.16,"close":8.45,"volume":64280,"rsi_14":41.38,"sma_20":8.6,"sma_60":8.81,"sma_120":8.52},{"date":"2026-04-06","open":8.42,"high":8.64,"low":8.42,"close":8.55,"volume":44595,"rsi_14":46.76,"sma_20":8.55,"sma_60":8.8,"sma_120":8.52},{"date":"2026-04-07","open":8.5,"high":8.65,"low":8.32,"close":8.6,"volume":77478,"rsi_14":47.52,"sma_20":8.51,"sma_60":8.8,"sma_120":8.53},{"date":"2026-04-08","open":8.8,"high":8.92,"low":8.5,"close":8.6,"volume":95959,"rsi_14":54.47,"sma_20":8.48,"sma_60":8.79,"sma_120":8.53},{"date":"2026-04-09","open":8.56,"high":8.65,"low":8.24,"close":8.6,"volume":67532,"rsi_14":59.56,"sma_20":8.44,"sma_60":8.79,"sma_120":8.53},{"date":"2026-04-10","open":8.56,"high":8.72,"low":8.49,"close":8.62,"volume":97902,"rsi_14":56.04,"sma_20":8.43,"sma_60":8.78,"sma_120":8.54},{"date":"2026-04-13","open":8.55,"high":8.91,"low":8.28,"close":8.85,"volume":64697,"rsi_14":56.87,"sma_20":8.42,"sma_60":8.78,"sma_120":8.54},{"date":"2026-04-14","open":8.83,"high":8.92,"low":8.74,"close":8.78,"volume":65538,"rsi_14":70.18,"sma_20":8.42,"sma_60":8.78,"sma_120":8.55},{"date":"2026-04-15","open":8.78,"high":8.81,"low":8.49,"close":8.56,"volume":100653,"rsi_14":65.57,"sma_20":8.42,"sma_60":8.77,"sma_120":8.55},{"date":"2026-04-16","open":8.54,"high":8.95,"low":8.53,"close":8.91,"volume":52059,"rsi_14":72.43,"sma_20":8.44,"sma_60":8.76,"sma_120":8.56},{"date":"2026-04-17","open":8.98,"high":9.68,"low":8.98,"close":9.15,"volume":112203,"rsi_14":76.5,"sma_20":8.49,"sma_60":8.76,"sma_120":8.57},{"date":"2026-04-20","open":9.12,"high":9.39,"low":9.03,"close":9.08,"volume":65841,"rsi_14":68.53,"sma_20":8.53,"sma_60":8.75,"sma_120":8.57},{"date":"2026-04-21","open":9.1,"high":9.39,"low":8.94,"close":9.08,"volume":42311,"rsi_14":63.95,"sma_20":8.55,"sma_60":8.75,"sma_120":8.58},{"date":"2026-04-22","open":9.1,"high":9.53,"low":9.1,"close":9.33,"volume":52163,"rsi_14":78.95,"sma_20":8.62,"sma_60":8.75,"sma_120":8.59},{"date":"2026-04-23","open":9.3,"high":9.51,"low":8.92,"close":9.04,"volume":63748,"rsi_14":65.61,"sma_20":8.67,"sma_60":8.75,"sma_120":8.6},{"date":"2026-04-24","open":8.95,"high":9.24,"low":8.93,"close":9.08,"volume":56981,"rsi_14":64.48,"sma_20":8.72,"sma_60":8.74,"sma_120":8.6},{"date":"2026-04-27","open":9.01,"high":9.33,"low":8.97,"close":9.06,"volume":68541,"rsi_14":62.78,"sma_20":8.78,"sma_60":8.74,"sma_120":8.61},{"date":"2026-04-28","open":9.19,"high":9.59,"low":9.19,"close":9.21,"volume":65119,"rsi_14":65.64,"sma_20":8.82,"sma_60":8.73,"sma_120":8.62},{"date":"2026-04-29","open":9.1,"high":9.36,"low":9.04,"close":9.23,"volume":108370,"rsi_14":65.99,"sma_20":8.86,"sma_60":8.73,"sma_120":8.63},{"date":"2026-04-30","open":9.15,"high":9.28,"low":8.96,"close":9.05,"volume":63328,"rsi_14":60.09,"sma_20":8.89,"sma_60":8.72,"sma_120":8.63},{"date":"2026-05-01","open":9.14,"high":9.47,"low":8.93,"close":9.19,"volume":115226,"rsi_14":58.33,"sma_20":8.93,"sma_60":8.71,"sma_120":8.64},{"date":"2026-05-04","open":9.09,"high":9.15,"low":8.45,"close":8.54,"volume":69127,"rsi_14":45.42,"sma_20":8.93,"sma_60":8.69,"sma_120":8.64},{"date":"2026-05-05","open":8.59,"high":8.8,"low":8.44,"close":8.68,"volume":46370,"rsi_14":52.36,"sma_20":8.93,"sma_60":8.67,"sma_120":8.64},{"date":"2026-05-06","open":8.71,"high":8.86,"low":8.23,"close":8.69,"volume":66838,"rsi_14":45.0,"sma_20":8.94,"sma_60":8.65,"sma_120":8.64},{"date":"2026-05-07","open":8.77,"high":9.28,"low":8.71,"close":9.18,"volume":74798,"rsi_14":50.61,"sma_20":8.97,"sma_60":8.65,"sma_120":8.64},{"date":"2026-05-08","open":9.08,"high":9.37,"low":8.8,"close":9.2,"volume":42600,"rsi_14":52.5,"sma_20":8.99,"sma_60":8.64,"sma_120":8.65},{"date":"2026-05-11","open":9.19,"high":9.2,"low":8.87,"close":8.88,"volume":63533,"rsi_14":46.32,"sma_20":9.0,"sma_60":8.63,"sma_120":8.65},{"date":"2026-05-12","open":8.88,"high":8.88,"low":8.58,"close":8.58,"volume":46687,"rsi_14":36.46,"sma_20":8.99,"sma_60":8.63,"sma_120":8.66},{"date":"2026-05-13","open":8.55,"high":8.67,"low":8.28,"close":8.48,"volume":54170,"rsi_14":39.15,"sma_20":8.98,"sma_60":8.63,"sma_120":8.66},{"date":"2026-05-14","open":8.51,"high":8.92,"low":8.43,"close":8.58,"volume":108807,"rsi_14":40.53,"sma_20":8.97,"sma_60":8.64,"sma_120":8.66},{"date":"2026-05-15","open":8.46,"high":8.94,"low":8.46,"close":8.53,"volume":47335,"rsi_14":40.07,"sma_20":8.93,"sma_60":8.66,"sma_120":8.67},{"date":"2026-05-18","open":8.55,"high":8.72,"low":8.01,"close":8.59,"volume":39380,"rsi_14":37.98,"sma_20":8.91,"sma_60":8.68,"sma_120":8.66},{"date":"2026-05-19","open":8.57,"high":8.78,"low":8.33,"close":8.63,"volume":74460,"rsi_14":38.46,"sma_20":8.89,"sma_60":8.7,"sma_120":8.66},{"date":"2026-05-20","open":8.61,"high":8.88,"low":8.57,"close":8.74,"volume":70481,"rsi_14":43.87,"sma_20":8.86,"sma_60":8.72,"sma_120":8.67},{"date":"2026-05-21","open":8.64,"high":8.9,"low":8.61,"close":8.79,"volume":83869,"rsi_14":41.8,"sma_20":8.85,"sma_60":8.75,"sma_120":8.67},{"date":"2026-05-22","open":8.79,"high":8.92,"low":8.62,"close":8.68,"volume":93870,"rsi_14":53.68,"sma_20":8.83,"sma_60":8.77,"sma_120":8.68},{"date":"2026-05-26","open":8.73,"high":8.86,"low":8.58,"close":8.79,"volume":121182,"rsi_14":52.94,"sma_20":8.81,"sma_60":8.79,"sma_120":8.68},{"date":"2026-05-27","open":8.84,"high":8.95,"low":8.67,"close":8.8,"volume":89854,"rsi_14":52.94,"sma_20":8.79,"sma_60":8.78,"sma_120":8.69},{"date":"2026-05-28","open":8.78,"high":8.92,"low":8.73,"close":8.81,"volume":97092,"rsi_14":36.69,"sma_20":8.77,"sma_60":8.77,"sma_120":8.69},{"date":"2026-05-29","open":8.77,"high":9.29,"low":8.58,"close":9.25,"volume":151062,"rsi_14":51.38,"sma_20":8.78,"sma_60":8.77,"sma_120":8.7},{"date":"2026-06-01","open":9.37,"high":9.79,"low":9.2,"close":9.66,"volume":291496,"rsi_14":70.53,"sma_20":8.8,"sma_60":8.78,"sma_120":8.72},{"date":"2026-06-02","open":9.57,"high":9.64,"low":9.23,"close":9.34,"volume":77287,"rsi_14":69.79,"sma_20":8.84,"sma_60":8.77,"sma_120":8.73},{"date":"2026-06-03","open":9.34,"high":9.42,"low":8.95,"close":8.99,"volume":75179,"rsi_14":61.75,"sma_20":8.86,"sma_60":8.77,"sma_120":8.73},{"date":"2026-06-04","open":9.07,"high":9.37,"low":8.94,"close":9.1,"volume":109765,"rsi_14":61.93,"sma_20":8.88,"sma_60":8.76,"sma_120":8.74},{"date":"2026-06-05","open":9.15,"high":9.15,"low":8.79,"close":8.86,"volume":38039,"rsi_14":56.96,"sma_20":8.86,"sma_60":8.76,"sma_120":8.75},{"date":"2026-06-08","open":8.93,"high":9.06,"low":8.78,"close":8.99,"volume":66173,"rsi_14":58.2,"sma_20":8.85,"sma_60":8.76,"sma_120":8.76},{"date":"2026-06-09","open":9.03,"high":9.18,"low":8.81,"close":8.92,"volume":60588,"rsi_14":55.87,"sma_20":8.86,"sma_60":8.76,"sma_120":8.77},{"date":"2026-06-10","open":8.99,"high":9.05,"low":8.8,"close":8.87,"volume":92670,"rsi_14":52.7,"sma_20":8.87,"sma_60":8.76,"sma_120":8.78},{"date":"2026-06-11","open":8.95,"high":8.95,"low":8.62,"close":8.67,"volume":115273,"rsi_14":47.66,"sma_20":8.88,"sma_60":8.76,"sma_120":8.78},{"date":"2026-06-12","open":8.61,"high":8.98,"low":8.61,"close":8.79,"volume":86741,"rsi_14":52.14,"sma_20":8.89,"sma_60":8.77,"sma_120":8.79},{"date":"2026-06-15","open":8.89,"high":9.03,"low":8.31,"close":8.48,"volume":94123,"rsi_14":44.4,"sma_20":8.89,"sma_60":8.77,"sma_120":8.8},{"date":"2026-06-16","open":8.55,"high":8.61,"low":8.27,"close":8.34,"volume":72276,"rsi_14":42.07,"sma_20":8.87,"sma_60":8.77,"sma_120":8.8},{"date":"2026-06-17","open":8.26,"high":8.47,"low":8.07,"close":8.16,"volume":132732,"rsi_14":39.41,"sma_20":8.85,"sma_60":8.76,"sma_120":8.8},{"date":"2026-06-18","open":8.2,"high":8.34,"low":8.09,"close":8.27,"volume":203931,"rsi_14":32.12,"sma_20":8.83,"sma_60":8.77,"sma_120":8.8},{"date":"2026-06-22","open":8.26,"high":8.32,"low":7.77,"close":7.84,"volume":112127,"rsi_14":17.03,"sma_20":8.78,"sma_60":8.76,"sma_120":8.8},{"date":"2026-06-23","open":7.83,"high":7.83,"low":7.47,"close":7.71,"volume":147386,"rsi_14":18.29,"sma_20":8.73,"sma_60":8.76,"sma_120":8.79},{"date":"2026-06-24","open":7.74,"high":8.02,"low":7.59,"close":7.94,"volume":155740,"rsi_14":28.57,"sma_20":8.69,"sma_60":8.76,"sma_120":8.79},{"date":"2026-06-25","open":7.94,"high":8.23,"low":7.66,"close":7.7,"volume":194578,"rsi_14":22.87,"sma_20":8.63,"sma_60":8.75,"sma_120":8.79},{"date":"2026-06-26","open":7.72,"high":7.99,"low":7.57,"close":7.9,"volume":463910,"rsi_14":31.1,"sma_20":8.59,"sma_60":8.74,"sma_120":8.78},{"date":"2026-06-29","open":7.98,"high":7.98,"low":7.75,"close":7.78,"volume":92557,"rsi_14":26.09,"sma_20":8.52,"sma_60":8.73,"sma_120":8.77},{"date":"2026-06-30","open":7.71,"high":8.18,"low":7.55,"close":7.94,"volume":166306,"rsi_14":31.3,"sma_20":8.43,"sma_60":8.72,"sma_120":8.77},{"date":"2026-07-01","open":7.99,"high":8.27,"low":7.89,"close":8.13,"volume":115686,"rsi_14":36.59,"sma_20":8.37,"sma_60":8.71,"sma_120":8.76},{"date":"2026-07-02","open":8.09,"high":8.38,"low":8.03,"close":8.19,"volume":140381,"rsi_14":40.84,"sma_20":8.33,"sma_60":8.71,"sma_120":8.75},{"date":"2026-07-06","open":8.22,"high":8.67,"low":8.05,"close":8.42,"volume":179453,"rsi_14":43.22,"sma_20":8.29,"sma_60":8.7,"sma_120":8.75},{"date":"2026-07-07","open":8.49,"high":8.5,"low":8.17,"close":8.28,"volume":79118,"rsi_14":46.09,"sma_20":8.27,"sma_60":8.7,"sma_120":8.74},{"date":"2026-07-08","open":8.34,"high":8.4,"low":8.0,"close":8.26,"volume":101887,"rsi_14":48.36,"sma_20":8.23,"sma_60":8.69,"sma_120":8.74},{"date":"2026-07-09","open":8.18,"high":8.3,"low":7.75,"close":7.79,"volume":75489,"rsi_14":43.22,"sma_20":8.17,"sma_60":8.67,"sma_120":8.73},{"date":"2026-07-10","open":7.8,"high":7.94,"low":7.65,"close":7.83,"volume":85298,"rsi_14":41.73,"sma_20":8.12,"sma_60":8.66,"sma_120":8.72},{"date":"2026-07-13","open":7.83,"high":8.33,"low":7.83,"close":8.18,"volume":69357,"rsi_14":56.59,"sma_20":8.1,"sma_60":8.65,"sma_120":8.71},{"date":"2026-07-14","open":8.19,"high":8.39,"low":8.12,"close":8.19,"volume":79852,"rsi_14":59.76,"sma_20":8.07,"sma_60":8.64,"sma_120":8.7},{"date":"2026-07-15","open":8.19,"high":8.45,"low":8.17,"close":8.34,"volume":65964,"rsi_14":58.4,"sma_20":8.06,"sma_60":8.63,"sma_120":8.69},{"date":"2026-07-16","open":8.35,"high":8.54,"low":8.25,"close":8.47,"volume":53330,"rsi_14":66.96,"sma_20":8.07,"sma_60":8.62,"sma_120":8.69},{"date":"2026-07-17","open":8.39,"high":8.41,"low":8.12,"close":8.14,"volume":83466,"rsi_14":55.0,"sma_20":8.07,"sma_60":8.6,"sma_120":8.67},{"date":"2026-07-20","open":8.08,"high":8.1,"low":7.87,"close":7.9,"volume":40193,"rsi_14":52.38,"sma_20":8.05,"sma_60":8.58,"sma_120":8.66},{"date":"2026-07-21","open":7.92,"high":8.01,"low":7.7,"close":7.8,"volume":87657,"rsi_14":47.15,"sma_20":8.04,"sma_60":8.56,"sma_120":8.65},{"date":"2026-07-22","open":7.77,"high":7.85,"low":7.55,"close":7.6,"volume":102797,"rsi_14":39.27,"sma_20":8.04,"sma_60":8.53,"sma_120":8.64},{"date":"2026-07-23","open":7.51,"high":7.6,"low":7.29,"close":7.54,"volume":108088,"rsi_14":36.84,"sma_20":8.02,"sma_60":8.51,"sma_120":8.62},{"date":"2026-07-24","open":7.58,"high":7.75,"low":7.25,"close":7.66,"volume":74265,"rsi_14":33.9,"sma_20":8.02,"sma_60":8.48,"sma_120":8.61},{"date":"2026-07-27","open":7.77,"high":7.9,"low":7.67,"close":7.74,"volume":98202,"rsi_14":38.26,"sma_20":8.01,"sma_60":8.46,"sma_120":8.59},{"date":"2026-07-28","open":7.84,"high":8.28,"low":7.8,"close":8.25,"volume":146368,"rsi_14":49.82,"sma_20":8.03,"sma_60":8.44,"sma_120":8.58},{"date":"2026-07-29","open":8.25,"high":8.55,"low":8.12,"close":8.44,"volume":100357,"rsi_14":62.95,"sma_20":8.06,"sma_60":8.43,"sma_120":8.57},{"date":"2026-07-30","open":8.27,"high":8.53,"low":7.89,"close":8.37,"volume":135193,"rsi_14":60.63,"sma_20":8.07,"sma_60":8.43,"sma_120":8.56},{"date":"2026-07-31","open":7.68,"high":8.63,"low":7.54,"close":8.03,"volume":186198,"rsi_14":47.04,"sma_20":8.06,"sma_60":8.42,"sma_120":8.54},{"date":"2026-08-03","open":8.17,"high":9.12,"low":8.05,"close":8.76,"volume":184734,"rsi_14":58.77,"sma_20":8.08,"sma_60":8.42,"sma_120":8.48},{"date":"2026-08-04","open":8.76,"high":9.0,"low":8.41,"close":8.81,"volume":174672,"rsi_14":57.46,"sma_20":8.11,"sma_60":8.41,"sma_120":8.48},{"date":"2026-08-05","open":8.77,"high":8.78,"low":8.16,"close":8.6,"volume":104171,"rsi_14":52.01,"sma_20":8.12,"sma_60":8.4,"sma_120":8.48},{"date":"2026-08-06","open":8.6,"high":8.72,"low":8.43,"close":8.71,"volume":76193,"rsi_14":59.47,"sma_20":8.17,"sma_60":8.4,"sma_120":8.49},{"date":"2026-08-07","open":8.71,"high":8.9,"low":8.57,"close":8.67,"volume":109485,"rsi_14":63.7,"sma_20":8.21,"sma_60":8.4,"sma_120":8.5},{"date":"2026-08-10","open":8.63,"high":8.63,"low":8.32,"close":8.36,"volume":96874},{"date":"2026-08-11","open":8.37,"high":8.5,"low":8.27,"close":8.4,"volume":81885,"rsi_14":63.99,"sma_20":8.23,"sma_60":8.4,"sma_120":8.52},{"date":"2026-08-12","open":8.37,"high":8.57,"low":8.08,"close":8.36,"volume":108056},{"date":"2026-08-13","open":8.33,"high":8.69,"low":8.26,"close":8.68,"volume":93753,"rsi_14":66.78,"sma_20":8.24,"sma_60":8.39,"sma_120":8.54},{"date":"2026-08-14","open":8.68,"high":8.68,"low":8.41,"close":8.47,"volume":75520,"rsi_14":61.51,"sma_20":8.26,"sma_60":8.39,"sma_120":8.54},{"date":"2026-08-17","open":8.43,"high":8.43,"low":8.17,"close":8.3,"volume":91486,"rsi_14":50.88,"sma_20":8.28,"sma_60":8.38,"sma_120":8.55},{"date":"2026-08-18","open":8.26,"high":8.49,"low":8.26,"close":8.36,"volume":91180,"rsi_14":48.42,"sma_20":8.31,"sma_60":8.38,"sma_120":8.56},{"date":"2026-08-19","open":8.45,"high":8.62,"low":8.31,"close":8.4,"volume":68148},{"date":"2026-08-20","open":8.41,"high":8.62,"low":8.21,"close":8.43,"volume":108480,"rsi_14":58.47,"sma_20":8.39,"sma_60":8.37,"sma_120":8.58},{"date":"2026-08-21","open":8.49,"high":8.88,"low":8.35,"close":8.74,"volume":200388,"rsi_14":49.48,"sma_20":8.44,"sma_60":8.37,"sma_120":8.57},{"date":"2026-08-24","open":8.65,"high":8.98,"low":8.65,"close":8.7,"volume":167984},{"date":"2026-08-25","open":8.77,"high":8.8,"low":8.5,"close":8.62,"volume":113787,"rsi_14":50.56,"sma_20":8.51,"sma_60":8.35,"sma_120":8.56},{"date":"2026-08-26","open":8.64,"high":8.85,"low":8.55,"close":8.81,"volume":131517},{"date":"2026-08-27","open":8.77,"high":9.12,"low":8.77,"close":8.97,"volume":108191,"rsi_14":57.5,"sma_20":8.56,"sma_60":8.33,"sma_120":8.55},{"date":"2026-08-28","open":9.0,"high":9.14,"low":8.75,"close":9.07,"volume":152776,"rsi_14":69.83,"sma_20":8.61,"sma_60":8.33,"sma_120":8.55},{"date":"2026-08-31","open":9.07,"high":9.26,"low":9.01,"close":9.12,"volume":94100,"rsi_14":70.0,"sma_20":8.63,"sma_60":8.33,"sma_120":8.55},{"date":"2026-09-01","open":9.14,"high":9.3,"low":8.93,"close":9.06,"volume":98377,"rsi_14":69.23,"sma_20":8.64,"sma_60":8.34,"sma_120":8.55},{"date":"2026-09-02","open":9.07,"high":9.2,"low":8.87,"close":9.02,"volume":91175,"rsi_14":61.04,"sma_20":8.66,"sma_60":8.34,"sma_120":8.55},{"date":"2026-09-03","open":9.13,"high":9.28,"low":9.01,"close":9.15,"volume":58433,"rsi_14":73.29,"sma_20":8.68,"sma_60":8.34,"sma_120":8.55},{"date":"2026-09-04","open":9.16,"high":9.34,"low":9.1,"close":9.28,"volume":73643,"rsi_14":84.51,"sma_20":8.71,"sma_60":8.35,"sma_120":8.55},{"date":"2026-09-08","open":9.25,"high":9.31,"low":8.83,"close":8.85,"volume":108650,"rsi_14":63.79,"sma_20":8.74,"sma_60":8.35,"sma_120":8.56},{"date":"2026-09-09","open":8.84,"high":9.05,"low":8.26,"close":8.34,"volume":90568},{"date":"2026-09-10","open":8.23,"high":8.44,"low":8.18,"close":8.39,"volume":91867,"rsi_14":49.12,"sma_20":8.74,"sma_60":8.34,"sma_120":8.56},{"date":"2026-09-11","open":8.47,"high":8.47,"low":8.25,"close":8.45,"volume":67483,"rsi_14":42.86,"sma_20":8.73,"sma_60":8.34,"sma_120":8.56},{"date":"2026-09-14","open":8.5,"high":8.66,"low":8.47,"close":8.58,"volume":79299,"rsi_14":47.17,"sma_20":8.73,"sma_60":8.35,"sma_120":8.56},{"date":"2026-09-15","open":8.55,"high":8.65,"low":8.33,"close":8.48,"volume":88695},{"date":"2026-09-16","open":8.51,"high":8.66,"low":8.29,"close":8.44,"volume":99589,"rsi_14":40.7,"sma_20":8.75,"sma_60":8.36,"sma_120":8.56},{"date":"2026-09-17","open":8.51,"high":8.52,"low":8.32,"close":8.47,"volume":94273,"rsi_14":36.56,"sma_20":8.75,"sma_60":8.38,"sma_120":8.57},{"date":"2026-09-18","open":8.42,"high":8.42,"low":7.9,"close":8.11,"volume":239953,"rsi_14":27.36,"sma_20":8.73,"sma_60":8.38,"sma_120":8.57},{"date":"2026-09-21","open":8.13,"high":8.22,"low":8.01,"close":8.15,"volume":87831},{"date":"2026-09-22","open":8.21,"high":8.22,"low":8.05,"close":8.17,"volume":84694,"rsi_14":28.5,"sma_20":8.68,"sma_60":8.39,"sma_120":8.57},{"date":"2026-09-23","open":8.1,"high":8.11,"low":7.86,"close":7.9,"volume":91650,"rsi_14":25.65,"sma_20":8.64,"sma_60":8.39,"sma_120":8.56},{"date":"2026-09-24","open":7.89,"high":8.06,"low":7.82,"close":7.91,"volume":64164,"rsi_14":21.56,"sma_20":8.6,"sma_60":8.39,"sma_120":8.56},{"date":"2026-09-25","open":7.87,"high":7.93,"low":7.8,"close":7.89,"volume":105600,"rsi_14":16.43,"sma_20":8.54,"sma_60":8.39,"sma_120":8.55},{"date":"2026-09-28","open":7.87,"high":7.88,"low":7.57,"close":7.72,"volume":114709,"rsi_14":18.78,"sma_20":8.47,"sma_60":8.38,"sma_120":8.54},{"date":"2026-09-29","open":7.69,"high":7.76,"low":7.58,"close":7.65,"volume":91074},{"date":"2026-09-30","open":7.65,"high":7.73,"low":7.55,"close":7.57,"volume":80502,"rsi_14":20.71,"sma_20":8.33,"sma_60":8.36,"sma_120":8.53},{"date":"2026-10-01","open":7.55,"high":7.82,"low":7.55,"close":7.68,"volume":180135,"rsi_14":23.45,"sma_20":8.26,"sma_60":8.35,"sma_120":8.52},{"date":"2026-10-02","open":7.72,"high":7.85,"low":7.63,"close":7.68,"volume":95477,"rsi_14":15.91,"sma_20":8.19,"sma_60":8.35,"sma_120":8.51},{"date":"2026-10-05","open":7.64,"high":7.98,"low":7.61,"close":7.89,"volume":128944,"rsi_14":29.37,"sma_20":8.12,"sma_60":8.35,"sma_120":8.5},{"date":"2026-10-06","open":7.89,"high":7.94,"low":7.44,"close":7.46,"volume":87232},{"date":"2026-10-07","open":7.41,"high":7.55,"low":7.32,"close":7.38,"volume":110518,"rsi_14":20.86,"sma_20":8.0,"sma_60":8.32,"sma_120":8.48},{"date":"2026-10-08","open":7.16,"high":7.43,"low":7.16,"close":7.35,"volume":93206,"rsi_14":25.32,"sma_20":7.95,"sma_60":8.3,"sma_120":8.47},{"date":"2026-10-09","open":7.39,"high":7.54,"low":7.29,"close":7.34,"volume":71453,"rsi_14":23.18,"sma_20":7.89,"sma_60":8.29,"sma_120":8.45},{"date":"2026-10-12","open":7.31,"high":7.49,"low":7.26,"close":7.42,"volume":59658,"rsi_14":26.11,"sma_20":7.83,"sma_60":8.27,"sma_120":8.44},{"date":"2026-10-13","open":7.46,"high":7.46,"low":7.29,"close":7.33,"volume":68073,"rsi_14":29.5,"sma_20":7.78,"sma_60":8.26,"sma_120":8.42},{"date":"2026-10-14","open":7.22,"high":7.33,"low":7.09,"close":7.16,"volume":80609,"rsi_14":25.81,"sma_20":7.71,"sma_60":8.25,"sma_120":8.41},{"date":"2026-10-15","open":7.22,"high":7.44,"low":7.22,"close":7.33,"volume":94466,"rsi_14":33.53,"sma_20":7.65,"sma_60":8.25,"sma_120":8.39},{"date":"2026-10-16","open":7.38,"high":7.38,"low":7.01,"close":7.08,"volume":64838,"rsi_14":32.02,"sma_20":7.6,"sma_60":8.24,"sma_120":8.37},{"date":"2026-10-19","open":7.13,"high":7.14,"low":7.02,"close":7.04,"volume":97222,"rsi_14":32.57,"sma_20":7.55,"sma_60":8.23,"sma_120":8.36},{"date":"2026-10-20","open":7.08,"high":7.27,"low":7.03,"close":7.13,"volume":83722,"rsi_14":37.5,"sma_20":7.5,"sma_60":8.22,"sma_120":8.34},{"date":"2026-10-21","open":7.18,"high":7.18,"low":7.02,"close":7.06,"volume":95337,"rsi_14":31.98,"sma_20":7.45,"sma_60":8.2,"sma_120":8.32},{"date":"2026-10-22","open":7.06,"high":7.36,"low":7.06,"close":7.35,"volume":111591,"rsi_14":41.79,"sma_20":7.43,"sma_60":8.18,"sma_120":8.31},{"date":"2026-10-23","open":7.34,"high":7.43,"low":7.17,"close":7.36,"volume":139239,"rsi_14":35.36,"sma_20":7.4,"sma_60":8.17,"sma_120":8.3}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.51,"ttm_eps":null,"close":9.05},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":77.19,"pbr":1.59,"ttm_eps":null,"close":9.41},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":29.55,"pbr":1.61,"ttm_eps":null,"close":9.55},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.35,"pbr":1.67,"ttm_eps":null,"close":9.76},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.58,"pbr":1.41,"ttm_eps":null,"close":8.2},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.49,"pbr":1.59,"ttm_eps":null,"close":9.42},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.11,"pbr":1.43,"ttm_eps":null,"close":8.6},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.22,"pbr":1.34,"ttm_eps":null,"close":7.94}],"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":"Asure Software Inc","phase":"above-fold","symbol_resolved":true}