{"status":"ok","report":{"price_analysis":{"current":12.34,"change_1d":-11.2,"change_7d":-3.6,"change_30d":-17.2,"high_30d":18.25,"low_30d":12.27,"position_in_range":1.0,"support":12.87,"resistance":17.65},"summary":"Amtech Systems Inc(ASYS)은 Technology 섹터 US 시장 종목입니다, 시가총액 2.16억. 현재가 $12.34, 전일 대비 -11.2%, 30일 -17.2%. PER 47.2배 / ROE 1.4%. 기술적 시그널: RSI 16(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 47.2배입니다. ROE 1.4%입니다. 시가총액 2.16억. 매출 8079.70만, 영업이익 555.10만.","grade":"C","comment":"PER 47.19배, ROE 1.43%","per":47.19,"pbr":4.15,"roe":1.43,"eps":0.2614774514658909,"revenue":80797000.0,"operating_income":5551000.0,"net_income":3040000.0,"market_cap":215753794,"profit_margin":3.76,"roa":1.06,"operating_margin":6.87,"gross_margin":50.01,"debt_ratio":0.1547650971877406,"total_assets":156715000.0,"total_equity":115601000.0,"total_debt":17891000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 16.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.69)가 시그널선(-0.28)을 하회합니다(데드크로스). SMA20 16, SMA60 15 — 혼조세입니다. 볼린저밴드 12~19 (현재 위치 5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 16","rsi_14":15.966386554621835,"macd":-0.6885501237820719,"macd_signal":-0.2826418426156345,"sma_20":15.540000000000001,"sma_60":15.256499999999999,"bb_upper":19.12762874333452,"bb_lower":11.952371256665485,"atr_14":0.9639214285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 47.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":67,"summary":"매출 +9.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.4,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.0,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.0,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.2,"unit":"%","percentile":27,"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":"B","percentile":78,"summary":"유동비율 5.4x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":5.41,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.56,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2775.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","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":"PER 47.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.4%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"F","reason":"RSI 16"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.01,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":6.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":47.19,"current_pbr":4.15,"per_5y_high":143.49,"per_5y_low":65.71,"per_5y_avg":91.93,"per_percentile":0.0,"pbr_5y_high":4.46,"pbr_5y_low":1.35,"pbr_5y_avg":2.64,"pbr_percentile":88.9,"per_5y_median":79.25,"pbr_5y_median":2.05,"history":[{"quarter":"2024-Q3","per":null,"pbr":1.37},{"quarter":"2024-Q4","per":70.24,"pbr":1.35},{"quarter":"2025-Q1","per":null,"pbr":2.05},{"quarter":"2025-Q2","per":null,"pbr":1.8},{"quarter":"2025-Q3","per":null,"pbr":1.6},{"quarter":"2025-Q4","per":null,"pbr":3.29},{"quarter":"2026-Q1","per":143.49,"pbr":4.46},{"quarter":"2026-Q2","per":65.71,"pbr":4.01},{"quarter":"2026-Q3","per":88.27,"pbr":3.84},{"quarter":"현재","per":47.19,"pbr":4.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":5.86,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4.83,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4.44,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11.68,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":23.08,"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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":70.24,"eps":0.0826,"close":5.8,"source":"reported"},{"date":"2024-10","per":67.34,"eps":0.0826,"close":5.56,"source":"reported"},{"date":"2024-11","per":68.3,"eps":0.0826,"close":5.64,"source":"reported"},{"date":"2025-12","per":143.49,"eps":0.0875,"close":12.55,"source":"reported"},{"date":"2026-01","per":192.19,"eps":0.0875,"close":16.81,"source":"reported"},{"date":"2026-02","per":149.2,"eps":0.0875,"close":13.05,"source":"reported"},{"date":"2026-03","per":65.71,"eps":0.1777,"close":11.68,"source":"reported"},{"date":"2026-04","per":97.95,"eps":0.1777,"close":17.41,"source":"reported"},{"date":"2026-05","per":119.67,"eps":0.1777,"close":21.27,"source":"reported"},{"date":"2026-06","per":88.27,"eps":0.2615,"close":23.08,"source":"reported"},{"date":"2026-07","per":58.67,"eps":0.2615,"close":15.34,"source":"reported"},{"date":"2026-08","per":55.91,"eps":0.2615,"close":14.62,"source":"reported"},{"date":"2026-09","per":64.17,"eps":0.2615,"close":16.78,"source":"reported"},{"date":"2026-10","per":47.19,"eps":0.2615,"close":12.34,"source":"reported"}],"trailing_per_history_meta":{"avg":92.02,"std":41.67,"upper_1sd":133.69,"lower_1sd":50.35,"current":47.19,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"47.2배"},{"label":"PBR","value":"4.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:42.603903+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01434243648411346,"dividend_yield":null,"eps":0.12,"revenue":22383000.0,"operating_income":2207000.0,"net_income":1658000.0,"market_cap":null,"profit_margin":0.07407407407407407,"operating_margin":0.09860161729884287,"roa":0.01057971476884791,"gross_margin":0.5000670151454228,"total_equity":115601000.0,"total_assets":156715000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":null,"pbr":4.567,"roe":0.020821800389292665,"dividend_yield":null,"eps":0.10394557161554888,"revenue":20468000.0,"operating_income":1794000.0,"net_income":1166000.0,"market_cap":237419000.0,"profit_margin":0.056966972835645883,"operating_margin":0.08764901309360953,"roa":0.011971744219475132,"gross_margin":0.47733046707054916,"total_equity":55999000.0,"total_assets":97396000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.001996450754214729,"dividend_yield":null,"eps":0.03,"revenue":18973000.0,"operating_income":775000.0,"net_income":108000.0,"market_cap":null,"profit_margin":0.0056922995836188265,"operating_margin":0.04084752016022769,"roa":0.0011471666047055075,"gross_margin":0.4476361144784694,"total_equity":54096000.0,"total_assets":94145000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.001996450754214729,"dividend_yield":null,"eps":0.007531879850342031,"revenue":18973000.0,"operating_income":775000.0,"net_income":108000.0,"market_cap":null,"profit_margin":0.0056922995836188265,"operating_margin":0.04084752016022769,"roa":0.0011471666047055075,"gross_margin":0.4476361144784694,"total_equity":54096000.0,"total_assets":94145000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00974056382879086,"dividend_yield":null,"eps":0.036264606686832006,"revenue":19842000.0,"operating_income":1840000.0,"net_income":520000.0,"market_cap":null,"profit_margin":0.026207035581090617,"operating_margin":0.09273258744078218,"roa":0.005599043855587738,"gross_margin":0.44420925309948595,"total_equity":53385000.0,"total_assets":92873000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003789783054255772,"dividend_yield":null,"eps":0.013668967135805909,"revenue":19557000.0,"operating_income":915000.0,"net_income":196000.0,"market_cap":null,"profit_margin":0.010021987012322953,"operating_margin":0.046786316919772974,"roa":0.0021908253599213093,"gross_margin":0.46694278263537353,"total_equity":51718000.0,"total_assets":89464000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.6233369256392671,"dividend_yield":null,"eps":-2.2185570536951915,"revenue":15580000.0,"operating_income":-31583000.0,"net_income":-31812000.0,"market_cap":null,"profit_margin":-2.041848523748395,"operating_margin":-2.027150192554557,"roa":-0.38140226357183965,"gross_margin":-0.02086007702182285,"total_equity":51035000.0,"total_assets":83408000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.003784478785085272,"dividend_yield":null,"eps":0.0217587640120992,"revenue":24385000.0,"operating_income":339000.0,"net_income":312000.0,"market_cap":null,"profit_margin":0.012794750871437359,"operating_margin":0.013901988927619438,"roa":0.0026490965901372096,"gross_margin":0.38396555259380766,"total_equity":82442000.0,"total_assets":117776000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.006508171640884917,"dividend_yield":null,"eps":-0.037380440738734526,"revenue":24112000.0,"operating_income":26000.0,"net_income":-536000.0,"market_cap":null,"profit_margin":-0.022229595222295954,"operating_margin":0.0010783012607830126,"roa":-0.004492385574078265,"gross_margin":0.4065610484406105,"total_equity":82358000.0,"total_assets":119313000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00535989622849311,"dividend_yield":null,"eps":0.03054595717083157,"revenue":26749000.0,"operating_income":816000.0,"net_income":438000.0,"market_cap":null,"profit_margin":0.016374443904445025,"operating_margin":0.03050581330143183,"roa":0.00344721743442023,"gross_margin":0.3647986840629556,"total_equity":81718000.0,"total_assets":127059000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.011991445278213893,"dividend_yield":null,"eps":0.06764743939659047,"revenue":25433000.0,"operating_income":1363000.0,"net_income":970000.0,"market_cap":null,"profit_margin":0.038139425156293004,"operating_margin":0.053591790193842644,"roa":0.008328038875628895,"gross_margin":0.332284826799827,"total_equity":80891000.0,"total_assets":116474000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.11753180693535625,"dividend_yield":null,"eps":-0.6526234411064882,"revenue":24920000.0,"operating_income":-8934000.0,"net_income":-9358000.0,"market_cap":null,"profit_margin":-0.37552166934189407,"operating_margin":-0.3585072231139647,"roa":-0.07483885414500728,"gross_margin":0.3298154093097913,"total_equity":79621000.0,"total_assets":125042000.0}],"current_price":12.34,"change_pct":-11.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4.53},{"date":"2016-10-25","close":4.41},{"date":"2016-10-26","close":4.44},{"date":"2016-10-27","close":4.47},{"date":"2016-10-28","close":4.51},{"date":"2016-10-31","close":4.51},{"date":"2016-11-01","close":4.57},{"date":"2016-11-02","close":4.44},{"date":"2016-11-03","close":4.43},{"date":"2016-11-04","close":4.43},{"date":"2016-11-07","close":4.455},{"date":"2016-11-08","close":4.57},{"date":"2016-11-09","close":4.71},{"date":"2016-11-10","close":5.0},{"date":"2016-11-11","close":5.4},{"date":"2016-11-14","close":5.07},{"date":"2016-11-15","close":5.31},{"date":"2016-11-16","close":5.48},{"date":"2016-11-17","close":5.35},{"date":"2016-11-18","close":5.06},{"date":"2016-11-21","close":4.83},{"date":"2016-11-22","close":4.91},{"date":"2016-11-23","close":4.68},{"date":"2016-11-25","close":4.43},{"date":"2016-11-28","close":4.29},{"date":"2016-11-29","close":4.28},{"date":"2016-11-30","close":4.34},{"date":"2016-12-01","close":4.26},{"date":"2016-12-02","close":4.25},{"date":"2016-12-05","close":4.26},{"date":"2016-12-06","close":4.36},{"date":"2016-12-07","close":4.29},{"date":"2016-12-08","close":4.02},{"date":"2016-12-09","close":4.075},{"date":"2016-12-12","close":4.1},{"date":"2016-12-13","close":4.29},{"date":"2016-12-14","close":4.08},{"date":"2016-12-15","close":4.42},{"date":"2016-12-16","close":4.2},{"date":"2016-12-19","close":4.31},{"date":"2016-12-20","close":4.2},{"date":"2016-12-21","close":4.38},{"date":"2016-12-22","close":4.37},{"date":"2016-12-23","close":4.28},{"date":"2016-12-27","close":4.26},{"date":"2016-12-28","close":4.18},{"date":"2016-12-29","close":4.02},{"date":"2016-12-30","close":4.25},{"date":"2017-01-03","close":4.16},{"date":"2017-01-04","close":4.0},{"date":"2017-01-05","close":4.07},{"date":"2017-01-06","close":4.105},{"date":"2017-01-09","close":4.33},{"date":"2017-01-10","close":4.52},{"date":"2017-01-11","close":4.49},{"date":"2017-01-12","close":4.195},{"date":"2017-01-13","close":4.33},{"date":"2017-01-17","close":4.18},{"date":"2017-01-18","close":4.3},{"date":"2017-01-19","close":4.13},{"date":"2017-01-20","close":4.26},{"date":"2017-01-23","close":4.11},{"date":"2017-01-24","close":5.83},{"date":"2017-01-25","close":5.38},{"date":"2017-01-26","close":5.5},{"date":"2017-01-27","close":5.4},{"date":"2017-01-30","close":5.4},{"date":"2017-01-31","close":5.4},{"date":"2017-02-01","close":5.51},{"date":"2017-02-02","close":5.56},{"date":"2017-02-03","close":5.49},{"date":"2017-02-06","close":5.97},{"date":"2017-02-07","close":5.97},{"date":"2017-02-08","close":5.76},{"date":"2017-02-09","close":5.55},{"date":"2017-02-10","close":5.89},{"date":"2017-02-13","close":6.22},{"date":"2017-02-14","close":6.32},{"date":"2017-02-15","close":6.43},{"date":"2017-02-16","close":6.23},{"date":"2017-02-17","close":6.5},{"date":"2017-02-21","close":6.6},{"date":"2017-02-22","close":6.44},{"date":"2017-02-23","close":6.24},{"date":"2017-02-24","close":6.48},{"date":"2017-02-27","close":6.26},{"date":"2017-02-28","close":6.28},{"date":"2017-03-01","close":6.48},{"date":"2017-03-02","close":6.27},{"date":"2017-03-03","close":6.12},{"date":"2017-03-06","close":5.95},{"date":"2017-03-07","close":5.89},{"date":"2017-03-08","close":5.76},{"date":"2017-03-09","close":5.75},{"date":"2017-03-10","close":5.64},{"date":"2017-03-13","close":5.7},{"date":"2017-03-14","close":5.72},{"date":"2017-03-15","close":5.55},{"date":"2017-03-16","close":5.75},{"date":"2017-03-17","close":5.75},{"date":"2017-03-20","close":5.65},{"date":"2017-03-21","close":5.57},{"date":"2017-03-22","close":5.58},{"date":"2017-03-23","close":5.57},{"date":"2017-03-24","close":5.59},{"date":"2017-03-27","close":5.6},{"date":"2017-03-28","close":5.37},{"date":"2017-03-29","close":5.49},{"date":"2017-03-30","close":5.47},{"date":"2017-03-31","close":5.5},{"date":"2017-04-03","close":5.38},{"date":"2017-04-04","close":5.37},{"date":"2017-04-05","close":5.22},{"date":"2017-04-06","close":5.27},{"date":"2017-04-07","close":5.35},{"date":"2017-04-10","close":5.48},{"date":"2017-04-11","close":5.43},{"date":"2017-04-12","close":5.41},{"date":"2017-04-13","close":5.26},{"date":"2017-04-17","close":5.18},{"date":"2017-04-18","close":5.28},{"date":"2017-04-19","close":5.3},{"date":"2017-04-20","close":5.43},{"date":"2017-04-21","close":5.36},{"date":"2017-04-24","close":5.55},{"date":"2017-04-25","close":5.5},{"date":"2017-04-26","close":6.11},{"date":"2017-04-27","close":6.6},{"date":"2017-04-28","close":7.04},{"date":"2017-05-01","close":7.45},{"date":"2017-05-02","close":6.88},{"date":"2017-05-03","close":7.13},{"date":"2017-05-04","close":7.14},{"date":"2017-05-05","close":7.23},{"date":"2017-05-08","close":8.19},{"date":"2017-05-09","close":8.43},{"date":"2017-05-10","close":8.51},{"date":"2017-05-11","close":7.69},{"date":"2017-05-12","close":7.75},{"date":"2017-05-15","close":7.85},{"date":"2017-05-16","close":7.66},{"date":"2017-05-17","close":7.42},{"date":"2017-05-18","close":7.44},{"date":"2017-05-19","close":8.03},{"date":"2017-05-22","close":8.23},{"date":"2017-05-23","close":8.3},{"date":"2017-05-24","close":8.16},{"date":"2017-05-25","close":8.33},{"date":"2017-05-26","close":8.25},{"date":"2017-05-30","close":8.38},{"date":"2017-05-31","close":8.07},{"date":"2017-06-01","close":8.1},{"date":"2017-06-02","close":8.27},{"date":"2017-06-05","close":8.11},{"date":"2017-06-06","close":8.25},{"date":"2017-06-07","close":8.67},{"date":"2017-06-08","close":9.05},{"date":"2017-06-09","close":8.4},{"date":"2017-06-12","close":8.71},{"date":"2017-06-13","close":8.58},{"date":"2017-06-14","close":8.42},{"date":"2017-06-15","close":7.98},{"date":"2017-06-16","close":8.09},{"date":"2017-06-19","close":8.17},{"date":"2017-06-20","close":8.01},{"date":"2017-06-21","close":8.11},{"date":"2017-06-22","close":8.28},{"date":"2017-06-23","close":8.29},{"date":"2017-06-26","close":8.03},{"date":"2017-06-27","close":8.09},{"date":"2017-06-28","close":8.3},{"date":"2017-06-29","close":8.4},{"date":"2017-06-30","close":8.44},{"date":"2017-07-03","close":8.31},{"date":"2017-07-05","close":8.48},{"date":"2017-07-06","close":8.55},{"date":"2017-07-07","close":8.51},{"date":"2017-07-10","close":8.5},{"date":"2017-07-11","close":8.28},{"date":"2017-07-12","close":8.42},{"date":"2017-07-13","close":8.41},{"date":"2017-07-14","close":9.01},{"date":"2017-07-17","close":8.93},{"date":"2017-07-18","close":8.98},{"date":"2017-07-19","close":9.31},{"date":"2017-07-20","close":9.14},{"date":"2017-07-21","close":9.06},{"date":"2017-07-24","close":8.97},{"date":"2017-07-25","close":8.97},{"date":"2017-07-26","close":9.45},{"date":"2017-07-27","close":8.78},{"date":"2017-07-28","close":9.11},{"date":"2017-07-31","close":8.83},{"date":"2017-08-01","close":8.81},{"date":"2017-08-02","close":8.73},{"date":"2017-08-03","close":8.22},{"date":"2017-08-04","close":8.97},{"date":"2017-08-07","close":9.27},{"date":"2017-08-08","close":9.44},{"date":"2017-08-09","close":9.64},{"date":"2017-08-10","close":10.5},{"date":"2017-08-11","close":10.5},{"date":"2017-08-14","close":11.03},{"date":"2017-08-15","close":10.99},{"date":"2017-08-16","close":10.65},{"date":"2017-08-17","close":10.14},{"date":"2017-08-18","close":9.68},{"date":"2017-08-21","close":10.14},{"date":"2017-08-22","close":10.24},{"date":"2017-08-23","close":9.94},{"date":"2017-08-24","close":10.37},{"date":"2017-08-25","close":10.27},{"date":"2017-08-28","close":10.39},{"date":"2017-08-29","close":10.57},{"date":"2017-08-30","close":10.93},{"date":"2017-08-31","close":11.05},{"date":"2017-09-01","close":10.86},{"date":"2017-09-05","close":10.99},{"date":"2017-09-06","close":11.23},{"date":"2017-09-07","close":11.14},{"date":"2017-09-08","close":10.22},{"date":"2017-09-11","close":10.74},{"date":"2017-09-12","close":11.36},{"date":"2017-09-13","close":11.6},{"date":"2017-09-14","close":11.68},{"date":"2017-09-15","close":11.23},{"date":"2017-09-18","close":11.8},{"date":"2017-09-19","close":12.3},{"date":"2017-09-20","close":11.38},{"date":"2017-09-21","close":11.59},{"date":"2017-09-22","close":11.51},{"date":"2017-09-25","close":11.06},{"date":"2017-09-26","close":11.58},{"date":"2017-09-27","close":11.46},{"date":"2017-09-28","close":11.71},{"date":"2017-09-29","close":11.98},{"date":"2017-10-02","close":12.64},{"date":"2017-10-03","close":12.37},{"date":"2017-10-04","close":12.54},{"date":"2017-10-05","close":12.59},{"date":"2017-10-06","close":12.44},{"date":"2017-10-09","close":12.44},{"date":"2017-10-10","close":12.62},{"date":"2017-10-11","close":12.68},{"date":"2017-10-12","close":13.05},{"date":"2017-10-13","close":13.25},{"date":"2017-10-16","close":14.36},{"date":"2017-10-17","close":15.25},{"date":"2017-10-18","close":14.9},{"date":"2017-10-19","close":14.92},{"date":"2017-10-20","close":13.73},{"date":"2017-10-23","close":14.26},{"date":"2017-10-24","close":14.2},{"date":"2017-10-25","close":13.69},{"date":"2017-10-26","close":13.93},{"date":"2017-10-27","close":13.67},{"date":"2017-10-30","close":14.16},{"date":"2017-10-31","close":14.56},{"date":"2017-11-01","close":13.67},{"date":"2017-11-02","close":14.12},{"date":"2017-11-03","close":13.98},{"date":"2017-11-06","close":13.19},{"date":"2017-11-07","close":12.94},{"date":"2017-11-08","close":13.61},{"date":"2017-11-09","close":13.41},{"date":"2017-11-10","close":13.11},{"date":"2017-11-13","close":12.86},{"date":"2017-11-14","close":13.58},{"date":"2017-11-15","close":12.9},{"date":"2017-11-16","close":13.37},{"date":"2017-11-17","close":13.19},{"date":"2017-11-20","close":14.12},{"date":"2017-11-21","close":13.23},{"date":"2017-11-22","close":12.95},{"date":"2017-11-24","close":13.26},{"date":"2017-11-27","close":10.72},{"date":"2017-11-28","close":11.26},{"date":"2017-11-29","close":10.21},{"date":"2017-11-30","close":9.88},{"date":"2017-12-01","close":9.93},{"date":"2017-12-04","close":9.45},{"date":"2017-12-05","close":9.85},{"date":"2017-12-06","close":9.89},{"date":"2017-12-07","close":10.0},{"date":"2017-12-08","close":9.85},{"date":"2017-12-11","close":10.01},{"date":"2017-12-12","close":9.94},{"date":"2017-12-13","close":10.19},{"date":"2017-12-14","close":10.34},{"date":"2017-12-15","close":10.41},{"date":"2017-12-18","close":10.32},{"date":"2017-12-19","close":10.63},{"date":"2017-12-20","close":10.55},{"date":"2017-12-21","close":10.43},{"date":"2017-12-22","close":10.16},{"date":"2017-12-26","close":10.07},{"date":"2017-12-27","close":9.84},{"date":"2017-12-28","close":10.15},{"date":"2017-12-29","close":10.07},{"date":"2018-01-02","close":10.61},{"date":"2018-01-03","close":10.46},{"date":"2018-01-04","close":10.31},{"date":"2018-01-05","close":10.98},{"date":"2018-01-08","close":10.91},{"date":"2018-01-09","close":10.63},{"date":"2018-01-10","close":10.78},{"date":"2018-01-11","close":10.83},{"date":"2018-01-12","close":10.7},{"date":"2018-01-16","close":10.5},{"date":"2018-01-17","close":10.95},{"date":"2018-01-18","close":11.37},{"date":"2018-01-19","close":11.28},{"date":"2018-01-22","close":10.99},{"date":"2018-01-23","close":11.35},{"date":"2018-01-24","close":10.97},{"date":"2018-01-25","close":10.49},{"date":"2018-01-26","close":10.6},{"date":"2018-01-29","close":10.37},{"date":"2018-01-30","close":10.15},{"date":"2018-01-31","close":10.03},{"date":"2018-02-01","close":9.99},{"date":"2018-02-02","close":9.53},{"date":"2018-02-05","close":8.79},{"date":"2018-02-06","close":8.98},{"date":"2018-02-07","close":8.89},{"date":"2018-02-08","close":8.61},{"date":"2018-02-09","close":8.49},{"date":"2018-02-12","close":8.43},{"date":"2018-02-13","close":8.12},{"date":"2018-02-14","close":8.17},{"date":"2018-02-15","close":8.27},{"date":"2018-02-16","close":7.93},{"date":"2018-02-20","close":8.14},{"date":"2018-02-21","close":7.76},{"date":"2018-02-22","close":7.6},{"date":"2018-02-23","close":7.69},{"date":"2018-02-26","close":7.83},{"date":"2018-02-27","close":7.64},{"date":"2018-02-28","close":7.59},{"date":"2018-03-01","close":7.65},{"date":"2018-03-02","close":7.69},{"date":"2018-03-05","close":7.75},{"date":"2018-03-06","close":7.93},{"date":"2018-03-07","close":8.38},{"date":"2018-03-08","close":8.14},{"date":"2018-03-09","close":8.27},{"date":"2018-03-12","close":8.29},{"date":"2018-03-13","close":8.11},{"date":"2018-03-14","close":8.18},{"date":"2018-03-15","close":8.18},{"date":"2018-03-16","close":8.26},{"date":"2018-03-19","close":8.18},{"date":"2018-03-20","close":7.98},{"date":"2018-03-21","close":8.11},{"date":"2018-03-22","close":7.77},{"date":"2018-03-23","close":7.44},{"date":"2018-03-26","close":7.65},{"date":"2018-03-27","close":7.17},{"date":"2018-03-28","close":6.93},{"date":"2018-03-29","close":7.32},{"date":"2018-04-02","close":7.7},{"date":"2018-04-03","close":7.77},{"date":"2018-04-04","close":7.83},{"date":"2018-04-05","close":7.65},{"date":"2018-04-06","close":7.31},{"date":"2018-04-09","close":7.46},{"date":"2018-04-10","close":7.72},{"date":"2018-04-11","close":7.73},{"date":"2018-04-12","close":7.77},{"date":"2018-04-13","close":7.74},{"date":"2018-04-16","close":7.64},{"date":"2018-04-17","close":7.68},{"date":"2018-04-18","close":7.62},{"date":"2018-04-19","close":7.35},{"date":"2018-04-20","close":7.49},{"date":"2018-04-23","close":7.46},{"date":"2018-04-24","close":7.05},{"date":"2018-04-25","close":7.11},{"date":"2018-04-26","close":7.11},{"date":"2018-04-27","close":6.88},{"date":"2018-04-30","close":6.93},{"date":"2018-05-01","close":7.06},{"date":"2018-05-02","close":7.02},{"date":"2018-05-03","close":6.95},{"date":"2018-05-04","close":7.02},{"date":"2018-05-07","close":7.28},{"date":"2018-05-08","close":7.4},{"date":"2018-05-09","close":7.35},{"date":"2018-05-10","close":7.4},{"date":"2018-05-11","close":8.22},{"date":"2018-05-14","close":8.91},{"date":"2018-05-15","close":8.96},{"date":"2018-05-16","close":8.98},{"date":"2018-05-17","close":8.74},{"date":"2018-05-18","close":8.82},{"date":"2018-05-21","close":8.85},{"date":"2018-05-22","close":9.26},{"date":"2018-05-23","close":9.06},{"date":"2018-05-24","close":9.14},{"date":"2018-05-25","close":8.93},{"date":"2018-05-29","close":9.16},{"date":"2018-05-30","close":10.22},{"date":"2018-05-31","close":9.86},{"date":"2018-06-01","close":9.92},{"date":"2018-06-04","close":8.32},{"date":"2018-06-05","close":8.92},{"date":"2018-06-06","close":8.51},{"date":"2018-06-07","close":8.54},{"date":"2018-06-08","close":8.22},{"date":"2018-06-11","close":7.92},{"date":"2018-06-12","close":7.83},{"date":"2018-06-13","close":7.68},{"date":"2018-06-14","close":7.41},{"date":"2018-06-15","close":7.14},{"date":"2018-06-18","close":7.06},{"date":"2018-06-19","close":7.09},{"date":"2018-06-20","close":7.24},{"date":"2018-06-21","close":7.07},{"date":"2018-06-22","close":6.98},{"date":"2018-06-25","close":6.63},{"date":"2018-06-26","close":6.56},{"date":"2018-06-27","close":6.38},{"date":"2018-06-28","close":6.26},{"date":"2018-06-29","close":6.05},{"date":"2018-07-02","close":6.11},{"date":"2018-07-03","close":5.77},{"date":"2018-07-05","close":5.93},{"date":"2018-07-06","close":5.88},{"date":"2018-07-09","close":6.16},{"date":"2018-07-10","close":6.0},{"date":"2018-07-11","close":5.78},{"date":"2018-07-12","close":5.69},{"date":"2018-07-13","close":5.8},{"date":"2018-07-16","close":5.67},{"date":"2018-07-17","close":5.86},{"date":"2018-07-18","close":5.87},{"date":"2018-07-19","close":5.88},{"date":"2018-07-20","close":5.75},{"date":"2018-07-23","close":5.75},{"date":"2018-07-24","close":5.66},{"date":"2018-07-25","close":5.61},{"date":"2018-07-26","close":5.69},{"date":"2018-07-27","close":5.81},{"date":"2018-07-30","close":5.61},{"date":"2018-07-31","close":5.66},{"date":"2018-08-01","close":5.62},{"date":"2018-08-02","close":5.59},{"date":"2018-08-03","close":5.72},{"date":"2018-08-06","close":5.64},{"date":"2018-08-07","close":5.64},{"date":"2018-08-08","close":5.66},{"date":"2018-08-09","close":5.83},{"date":"2018-08-10","close":5.14},{"date":"2018-08-13","close":4.8},{"date":"2018-08-14","close":4.95},{"date":"2018-08-15","close":4.64},{"date":"2018-08-16","close":4.71},{"date":"2018-08-17","close":4.81},{"date":"2018-08-20","close":5.2},{"date":"2018-08-21","close":5.16},{"date":"2018-08-22","close":5.38},{"date":"2018-08-23","close":5.22},{"date":"2018-08-24","close":5.32},{"date":"2018-08-27","close":5.47},{"date":"2018-08-28","close":5.55},{"date":"2018-08-29","close":5.49},{"date":"2018-08-30","close":5.34},{"date":"2018-08-31","close":5.49},{"date":"2018-09-04","close":5.3},{"date":"2018-09-05","close":5.05},{"date":"2018-09-06","close":4.91},{"date":"2018-09-07","close":5.04},{"date":"2018-09-10","close":5.12},{"date":"2018-09-11","close":5.04},{"date":"2018-09-12","close":5.03},{"date":"2018-09-13","close":5.08},{"date":"2018-09-14","close":5.1},{"date":"2018-09-17","close":5.15},{"date":"2018-09-18","close":5.23},{"date":"2018-09-19","close":5.56},{"date":"2018-09-20","close":5.94},{"date":"2018-09-21","close":5.89},{"date":"2018-09-24","close":5.65},{"date":"2018-09-25","close":5.8},{"date":"2018-09-26","close":5.56},{"date":"2018-09-27","close":5.45},{"date":"2018-09-28","close":5.34},{"date":"2018-10-01","close":5.25},{"date":"2018-10-02","close":5.39},{"date":"2018-10-03","close":5.14},{"date":"2018-10-04","close":4.9},{"date":"2018-10-05","close":4.69},{"date":"2018-10-08","close":4.8},{"date":"2018-10-09","close":4.74},{"date":"2018-10-10","close":4.74},{"date":"2018-10-11","close":4.64},{"date":"2018-10-12","close":4.64},{"date":"2018-10-15","close":4.81},{"date":"2018-10-16","close":4.75},{"date":"2018-10-17","close":4.71},{"date":"2018-10-18","close":4.53},{"date":"2018-10-19","close":4.6},{"date":"2018-10-22","close":4.54},{"date":"2018-10-23","close":4.59},{"date":"2018-10-24","close":4.51},{"date":"2018-10-25","close":4.71},{"date":"2018-10-26","close":4.46},{"date":"2018-10-29","close":4.3},{"date":"2018-10-30","close":4.44},{"date":"2018-10-31","close":4.69},{"date":"2018-11-01","close":4.99},{"date":"2018-11-02","close":5.0},{"date":"2018-11-05","close":4.77},{"date":"2018-11-06","close":4.9},{"date":"2018-11-07","close":4.83},{"date":"2018-11-08","close":4.82},{"date":"2018-11-09","close":4.83},{"date":"2018-11-12","close":4.89},{"date":"2018-11-13","close":5.0},{"date":"2018-11-14","close":5.09},{"date":"2018-11-15","close":5.29},{"date":"2018-11-16","close":5.3},{"date":"2018-11-19","close":5.16},{"date":"2018-11-20","close":5.22},{"date":"2018-11-21","close":5.47},{"date":"2018-11-23","close":5.56},{"date":"2018-11-26","close":5.52},{"date":"2018-11-27","close":5.69},{"date":"2018-11-28","close":5.64},{"date":"2018-11-29","close":5.57},{"date":"2018-11-30","close":5.5},{"date":"2018-12-03","close":5.34},{"date":"2018-12-04","close":5.31},{"date":"2018-12-06","close":5.17},{"date":"2018-12-07","close":5.12},{"date":"2018-12-10","close":5.05},{"date":"2018-12-11","close":5.05},{"date":"2018-12-12","close":5.24},{"date":"2018-12-13","close":4.82},{"date":"2018-12-14","close":4.44},{"date":"2018-12-17","close":4.63},{"date":"2018-12-18","close":4.71},{"date":"2018-12-19","close":4.37},{"date":"2018-12-20","close":4.55},{"date":"2018-12-21","close":4.26},{"date":"2018-12-24","close":4.03},{"date":"2018-12-26","close":4.39},{"date":"2018-12-27","close":4.51},{"date":"2018-12-28","close":4.57},{"date":"2018-12-31","close":4.53},{"date":"2019-01-02","close":4.88},{"date":"2019-01-03","close":4.75},{"date":"2019-01-04","close":4.65},{"date":"2019-01-07","close":4.73},{"date":"2019-01-08","close":4.7},{"date":"2019-01-09","close":4.74},{"date":"2019-01-10","close":4.82},{"date":"2019-01-11","close":4.75},{"date":"2019-01-14","close":4.68},{"date":"2019-01-15","close":4.58},{"date":"2019-01-16","close":4.59},{"date":"2019-01-17","close":4.62},{"date":"2019-01-18","close":4.7},{"date":"2019-01-22","close":4.71},{"date":"2019-01-23","close":4.8},{"date":"2019-01-24","close":4.62},{"date":"2019-01-25","close":4.75},{"date":"2019-01-28","close":4.75},{"date":"2019-01-29","close":4.77},{"date":"2019-01-30","close":5.03},{"date":"2019-01-31","close":5.03},{"date":"2019-02-01","close":5.15},{"date":"2019-02-04","close":5.24},{"date":"2019-02-05","close":5.23},{"date":"2019-02-06","close":5.22},{"date":"2019-02-07","close":5.15},{"date":"2019-02-08","close":5.15},{"date":"2019-02-11","close":4.79},{"date":"2019-02-12","close":4.9},{"date":"2019-02-13","close":4.87},{"date":"2019-02-14","close":4.84},{"date":"2019-02-15","close":4.9},{"date":"2019-02-19","close":4.97},{"date":"2019-02-20","close":5.06},{"date":"2019-02-21","close":4.94},{"date":"2019-02-22","close":4.91},{"date":"2019-02-25","close":4.86},{"date":"2019-02-26","close":4.85},{"date":"2019-02-27","close":4.94},{"date":"2019-02-28","close":4.78},{"date":"2019-03-01","close":4.84},{"date":"2019-03-04","close":4.82},{"date":"2019-03-05","close":4.77},{"date":"2019-03-06","close":4.75},{"date":"2019-03-07","close":4.77},{"date":"2019-03-08","close":4.87},{"date":"2019-03-11","close":4.9},{"date":"2019-03-12","close":4.93},{"date":"2019-03-13","close":5.03},{"date":"2019-03-14","close":5.03},{"date":"2019-03-15","close":5.21},{"date":"2019-03-18","close":5.28},{"date":"2019-03-19","close":5.36},{"date":"2019-03-20","close":5.37},{"date":"2019-03-21","close":5.21},{"date":"2019-03-22","close":5.22},{"date":"2019-03-25","close":5.23},{"date":"2019-03-26","close":5.33},{"date":"2019-03-27","close":5.35},{"date":"2019-03-28","close":5.29},{"date":"2019-03-29","close":5.33},{"date":"2019-04-01","close":5.39},{"date":"2019-04-02","close":5.54},{"date":"2019-04-03","close":5.62},{"date":"2019-04-04","close":6.29},{"date":"2019-04-05","close":6.67},{"date":"2019-04-08","close":6.49},{"date":"2019-04-09","close":6.35},{"date":"2019-04-10","close":6.54},{"date":"2019-04-11","close":6.5},{"date":"2019-04-12","close":6.78},{"date":"2019-04-15","close":6.77},{"date":"2019-04-16","close":6.97},{"date":"2019-04-17","close":6.7},{"date":"2019-04-18","close":6.63},{"date":"2019-04-22","close":6.66},{"date":"2019-04-23","close":6.51},{"date":"2019-04-24","close":6.45},{"date":"2019-04-25","close":6.41},{"date":"2019-04-26","close":6.34},{"date":"2019-04-29","close":6.4},{"date":"2019-04-30","close":6.62},{"date":"2019-05-01","close":6.51},{"date":"2019-05-02","close":6.6},{"date":"2019-05-03","close":6.73},{"date":"2019-05-06","close":6.71},{"date":"2019-05-07","close":6.74},{"date":"2019-05-08","close":6.63},{"date":"2019-05-09","close":6.34},{"date":"2019-05-10","close":6.37},{"date":"2019-05-13","close":6.04},{"date":"2019-05-14","close":6.0},{"date":"2019-05-15","close":6.13},{"date":"2019-05-16","close":6.08},{"date":"2019-05-17","close":6.05},{"date":"2019-05-20","close":6.03},{"date":"2019-05-21","close":6.03},{"date":"2019-05-22","close":5.96},{"date":"2019-05-23","close":5.85},{"date":"2019-05-24","close":5.76},{"date":"2019-05-28","close":5.72},{"date":"2019-05-29","close":5.44},{"date":"2019-05-30","close":5.59},{"date":"2019-05-31","close":5.37},{"date":"2019-06-03","close":5.5},{"date":"2019-06-04","close":5.55},{"date":"2019-06-05","close":5.67},{"date":"2019-06-06","close":5.61},{"date":"2019-06-07","close":5.6},{"date":"2019-06-10","close":5.82},{"date":"2019-06-11","close":6.03},{"date":"2019-06-12","close":6.14},{"date":"2019-06-13","close":6.22},{"date":"2019-06-14","close":6.02},{"date":"2019-06-17","close":6.01},{"date":"2019-06-18","close":6.14},{"date":"2019-06-19","close":6.02},{"date":"2019-06-20","close":5.96},{"date":"2019-06-21","close":5.97},{"date":"2019-06-24","close":5.76},{"date":"2019-06-25","close":5.1},{"date":"2019-06-26","close":5.16},{"date":"2019-06-27","close":5.2},{"date":"2019-06-28","close":5.5},{"date":"2019-07-01","close":5.74},{"date":"2019-07-02","close":5.73},{"date":"2019-07-03","close":5.75},{"date":"2019-07-05","close":5.94},{"date":"2019-07-08","close":6.15},{"date":"2019-07-09","close":5.95},{"date":"2019-07-10","close":5.88},{"date":"2019-07-11","close":6.0},{"date":"2019-07-12","close":6.0},{"date":"2019-07-15","close":5.98},{"date":"2019-07-16","close":5.64},{"date":"2019-07-17","close":5.73},{"date":"2019-07-18","close":5.83},{"date":"2019-07-19","close":5.88},{"date":"2019-07-22","close":5.8},{"date":"2019-07-23","close":5.8},{"date":"2019-07-24","close":5.95},{"date":"2019-07-25","close":5.99},{"date":"2019-07-26","close":6.04},{"date":"2019-07-29","close":6.05},{"date":"2019-07-30","close":6.04},{"date":"2019-07-31","close":5.88},{"date":"2019-08-01","close":5.75},{"date":"2019-08-02","close":5.72},{"date":"2019-08-05","close":5.56},{"date":"2019-08-06","close":5.55},{"date":"2019-08-07","close":5.49},{"date":"2019-08-08","close":5.85},{"date":"2019-08-09","close":5.25},{"date":"2019-08-12","close":5.1},{"date":"2019-08-13","close":5.18},{"date":"2019-08-14","close":5.25},{"date":"2019-08-15","close":5.13},{"date":"2019-08-16","close":5.02},{"date":"2019-08-19","close":5.28},{"date":"2019-08-20","close":5.22},{"date":"2019-08-21","close":5.03},{"date":"2019-08-22","close":5.21},{"date":"2019-08-23","close":5.01},{"date":"2019-08-26","close":5.0},{"date":"2019-08-27","close":4.95},{"date":"2019-08-28","close":4.97},{"date":"2019-08-29","close":5.17},{"date":"2019-08-30","close":5.07},{"date":"2019-09-03","close":5.31},{"date":"2019-09-04","close":5.34},{"date":"2019-09-05","close":5.13},{"date":"2019-09-06","close":5.15},{"date":"2019-09-09","close":5.05},{"date":"2019-09-10","close":4.97},{"date":"2019-09-11","close":5.18},{"date":"2019-09-12","close":5.4},{"date":"2019-09-13","close":5.46},{"date":"2019-09-16","close":5.4},{"date":"2019-09-17","close":5.38},{"date":"2019-09-18","close":5.26},{"date":"2019-09-19","close":5.37},{"date":"2019-09-20","close":5.27},{"date":"2019-09-23","close":5.37},{"date":"2019-09-24","close":5.25},{"date":"2019-09-25","close":5.26},{"date":"2019-09-26","close":5.28},{"date":"2019-09-27","close":5.29},{"date":"2019-09-30","close":5.3},{"date":"2019-10-01","close":4.97},{"date":"2019-10-02","close":4.89},{"date":"2019-10-03","close":4.91},{"date":"2019-10-04","close":4.86},{"date":"2019-10-07","close":5.16},{"date":"2019-10-08","close":5.27},{"date":"2019-10-09","close":5.36},{"date":"2019-10-10","close":5.49},{"date":"2019-10-11","close":5.63},{"date":"2019-10-14","close":5.56},{"date":"2019-10-15","close":5.65},{"date":"2019-10-16","close":5.38},{"date":"2019-10-17","close":5.45},{"date":"2019-10-18","close":5.45},{"date":"2019-10-21","close":5.45},{"date":"2019-10-22","close":5.44},{"date":"2019-10-23","close":5.43},{"date":"2019-10-24","close":5.5},{"date":"2019-10-25","close":5.57},{"date":"2019-10-28","close":5.56},{"date":"2019-10-29","close":5.76},{"date":"2019-10-30","close":5.76},{"date":"2019-10-31","close":5.72},{"date":"2019-11-01","close":5.81},{"date":"2019-11-04","close":5.75},{"date":"2019-11-05","close":5.8},{"date":"2019-11-06","close":5.64},{"date":"2019-11-07","close":5.48},{"date":"2019-11-08","close":5.22},{"date":"2019-11-11","close":5.31},{"date":"2019-11-12","close":5.2},{"date":"2019-11-13","close":5.18},{"date":"2019-11-14","close":5.18},{"date":"2019-11-15","close":5.24},{"date":"2019-11-18","close":5.14},{"date":"2019-11-19","close":5.45},{"date":"2019-11-20","close":5.55},{"date":"2019-11-21","close":5.71},{"date":"2019-11-22","close":5.75},{"date":"2019-11-25","close":5.97},{"date":"2019-11-26","close":5.98},{"date":"2019-11-27","close":5.99},{"date":"2019-11-29","close":5.98},{"date":"2019-12-02","close":5.86},{"date":"2019-12-03","close":5.85},{"date":"2019-12-04","close":5.95},{"date":"2019-12-05","close":5.99},{"date":"2019-12-06","close":6.06},{"date":"2019-12-09","close":6.2},{"date":"2019-12-10","close":6.21},{"date":"2019-12-11","close":6.25},{"date":"2019-12-12","close":6.41},{"date":"2019-12-13","close":6.53},{"date":"2019-12-16","close":6.6},{"date":"2019-12-17","close":6.67},{"date":"2019-12-18","close":6.65},{"date":"2019-12-19","close":6.47},{"date":"2019-12-20","close":6.54},{"date":"2019-12-23","close":6.59},{"date":"2019-12-24","close":6.63},{"date":"2019-12-26","close":6.89},{"date":"2019-12-27","close":7.01},{"date":"2019-12-30","close":7.07},{"date":"2019-12-31","close":7.16},{"date":"2020-01-02","close":7.26},{"date":"2020-01-03","close":7.21},{"date":"2020-01-06","close":7.1},{"date":"2020-01-07","close":7.17},{"date":"2020-01-08","close":7.17},{"date":"2020-01-09","close":7.23},{"date":"2020-01-10","close":7.32},{"date":"2020-01-13","close":7.47},{"date":"2020-01-14","close":7.46},{"date":"2020-01-15","close":7.45},{"date":"2020-01-16","close":7.52},{"date":"2020-01-17","close":7.54},{"date":"2020-01-21","close":7.7},{"date":"2020-01-22","close":7.62},{"date":"2020-01-23","close":7.8},{"date":"2020-01-24","close":7.77},{"date":"2020-01-27","close":7.74},{"date":"2020-01-28","close":7.88},{"date":"2020-01-29","close":6.31},{"date":"2020-01-30","close":5.34},{"date":"2020-01-31","close":5.13},{"date":"2020-02-03","close":5.19},{"date":"2020-02-04","close":5.47},{"date":"2020-02-05","close":5.62},{"date":"2020-02-06","close":5.53},{"date":"2020-02-07","close":5.59},{"date":"2020-02-10","close":5.19},{"date":"2020-02-11","close":5.3},{"date":"2020-02-12","close":5.3},{"date":"2020-02-13","close":5.41},{"date":"2020-02-14","close":5.7},{"date":"2020-02-18","close":5.79},{"date":"2020-02-19","close":5.7},{"date":"2020-02-20","close":5.86},{"date":"2020-02-21","close":5.67},{"date":"2020-02-24","close":5.43},{"date":"2020-02-25","close":5.07},{"date":"2020-02-26","close":5.07},{"date":"2020-02-27","close":4.97},{"date":"2020-02-28","close":4.98},{"date":"2020-03-02","close":4.96},{"date":"2020-03-03","close":4.9},{"date":"2020-03-04","close":4.97},{"date":"2020-03-05","close":4.78},{"date":"2020-03-06","close":4.68},{"date":"2020-03-09","close":4.42},{"date":"2020-03-10","close":4.41},{"date":"2020-03-11","close":4.33},{"date":"2020-03-12","close":3.87},{"date":"2020-03-13","close":4.05},{"date":"2020-03-16","close":3.6},{"date":"2020-03-17","close":4.05},{"date":"2020-03-18","close":3.91},{"date":"2020-03-19","close":3.84},{"date":"2020-03-20","close":4.04},{"date":"2020-03-23","close":4.03},{"date":"2020-03-24","close":4.4},{"date":"2020-03-25","close":4.38},{"date":"2020-03-26","close":4.48},{"date":"2020-03-27","close":4.25},{"date":"2020-03-30","close":4.18},{"date":"2020-03-31","close":4.35},{"date":"2020-04-01","close":4.27},{"date":"2020-04-02","close":4.43},{"date":"2020-04-03","close":4.48},{"date":"2020-04-06","close":4.64},{"date":"2020-04-07","close":4.63},{"date":"2020-04-08","close":4.74},{"date":"2020-04-09","close":4.6},{"date":"2020-04-13","close":4.7},{"date":"2020-04-14","close":4.82},{"date":"2020-04-15","close":4.64},{"date":"2020-04-16","close":4.7},{"date":"2020-04-17","close":4.35},{"date":"2020-04-20","close":4.37},{"date":"2020-04-21","close":4.25},{"date":"2020-04-22","close":4.44},{"date":"2020-04-23","close":4.54},{"date":"2020-04-24","close":4.59},{"date":"2020-04-27","close":5.12},{"date":"2020-04-28","close":4.94},{"date":"2020-04-29","close":4.95},{"date":"2020-04-30","close":4.96},{"date":"2020-05-01","close":5.1},{"date":"2020-05-04","close":5.01},{"date":"2020-05-05","close":5.04},{"date":"2020-05-06","close":5.02},{"date":"2020-05-07","close":5.03},{"date":"2020-05-08","close":5.27},{"date":"2020-05-11","close":5.49},{"date":"2020-05-12","close":5.28},{"date":"2020-05-13","close":4.92},{"date":"2020-05-14","close":4.91},{"date":"2020-05-15","close":4.92},{"date":"2020-05-18","close":4.97},{"date":"2020-05-19","close":5.11},{"date":"2020-05-20","close":5.28},{"date":"2020-05-21","close":5.2},{"date":"2020-05-22","close":4.99},{"date":"2020-05-26","close":5.13},{"date":"2020-05-27","close":5.1},{"date":"2020-05-28","close":5.17},{"date":"2020-05-29","close":5.24},{"date":"2020-06-01","close":5.23},{"date":"2020-06-02","close":5.33},{"date":"2020-06-03","close":5.38},{"date":"2020-06-04","close":5.29},{"date":"2020-06-05","close":5.38},{"date":"2020-06-08","close":5.42},{"date":"2020-06-09","close":5.25},{"date":"2020-06-10","close":5.34},{"date":"2020-06-11","close":4.99},{"date":"2020-06-12","close":4.96},{"date":"2020-06-15","close":5.13},{"date":"2020-06-16","close":4.96},{"date":"2020-06-17","close":5.0},{"date":"2020-06-18","close":5.06},{"date":"2020-06-19","close":5.08},{"date":"2020-06-22","close":4.95},{"date":"2020-06-23","close":4.95},{"date":"2020-06-24","close":4.89},{"date":"2020-06-25","close":4.85},{"date":"2020-06-26","close":4.85},{"date":"2020-06-29","close":4.87},{"date":"2020-06-30","close":4.87},{"date":"2020-07-01","close":4.96},{"date":"2020-07-02","close":4.77},{"date":"2020-07-06","close":4.79},{"date":"2020-07-07","close":4.8},{"date":"2020-07-08","close":4.91},{"date":"2020-07-09","close":4.92},{"date":"2020-07-10","close":4.92},{"date":"2020-07-13","close":4.92},{"date":"2020-07-14","close":4.98},{"date":"2020-07-15","close":5.0},{"date":"2020-07-16","close":5.05},{"date":"2020-07-17","close":4.99},{"date":"2020-07-20","close":4.98},{"date":"2020-07-21","close":5.06},{"date":"2020-07-22","close":5.13},{"date":"2020-07-23","close":5.06},{"date":"2020-07-24","close":4.98},{"date":"2020-07-27","close":4.98},{"date":"2020-07-28","close":5.05},{"date":"2020-07-29","close":5.15},{"date":"2020-07-30","close":5.17},{"date":"2020-07-31","close":5.15},{"date":"2020-08-03","close":5.16},{"date":"2020-08-04","close":5.24},{"date":"2020-08-05","close":5.26},{"date":"2020-08-06","close":5.11},{"date":"2020-08-07","close":4.93},{"date":"2020-08-10","close":5.03},{"date":"2020-08-11","close":5.0},{"date":"2020-08-12","close":4.97},{"date":"2020-08-13","close":4.95},{"date":"2020-08-14","close":5.06},{"date":"2020-08-17","close":5.08},{"date":"2020-08-18","close":5.06},{"date":"2020-08-19","close":5.17},{"date":"2020-08-20","close":5.18},{"date":"2020-08-21","close":5.17},{"date":"2020-08-24","close":5.18},{"date":"2020-08-25","close":5.16},{"date":"2020-08-26","close":5.16},{"date":"2020-08-27","close":5.33},{"date":"2020-08-28","close":5.57},{"date":"2020-08-31","close":5.68},{"date":"2020-09-01","close":5.84},{"date":"2020-09-02","close":5.75},{"date":"2020-09-03","close":5.69},{"date":"2020-09-04","close":5.63},{"date":"2020-09-08","close":5.56},{"date":"2020-09-09","close":5.21},{"date":"2020-09-10","close":5.2},{"date":"2020-09-11","close":5.31},{"date":"2020-09-14","close":5.4},{"date":"2020-09-15","close":5.36},{"date":"2020-09-16","close":5.39},{"date":"2020-09-17","close":5.45},{"date":"2020-09-18","close":5.27},{"date":"2020-09-21","close":5.24},{"date":"2020-09-22","close":5.24},{"date":"2020-09-23","close":5.02},{"date":"2020-09-24","close":5.08},{"date":"2020-09-25","close":5.17},{"date":"2020-09-28","close":5.03},{"date":"2020-09-29","close":5.01},{"date":"2020-09-30","close":4.89},{"date":"2020-10-01","close":5.1},{"date":"2020-10-02","close":5.35},{"date":"2020-10-05","close":5.45},{"date":"2020-10-06","close":5.42},{"date":"2020-10-07","close":5.65},{"date":"2020-10-08","close":5.7},{"date":"2020-10-09","close":5.86},{"date":"2020-10-12","close":6.06},{"date":"2020-10-13","close":6.15},{"date":"2020-10-14","close":6.2},{"date":"2020-10-15","close":6.33},{"date":"2020-10-16","close":6.36},{"date":"2020-10-19","close":6.35},{"date":"2020-10-20","close":6.35},{"date":"2020-10-21","close":6.28},{"date":"2020-10-22","close":6.07},{"date":"2020-10-23","close":5.87},{"date":"2020-10-26","close":5.73},{"date":"2020-10-27","close":5.4},{"date":"2020-10-28","close":5.05},{"date":"2020-10-29","close":5.36},{"date":"2020-10-30","close":5.32},{"date":"2020-11-02","close":5.32},{"date":"2020-11-03","close":5.12},{"date":"2020-11-04","close":5.19},{"date":"2020-11-05","close":5.32},{"date":"2020-11-06","close":5.46},{"date":"2020-11-09","close":5.33},{"date":"2020-11-10","close":5.16},{"date":"2020-11-11","close":5.26},{"date":"2020-11-12","close":5.43},{"date":"2020-11-13","close":5.83},{"date":"2020-11-16","close":5.67},{"date":"2020-11-17","close":5.98},{"date":"2020-11-18","close":6.06},{"date":"2020-11-19","close":6.16},{"date":"2020-11-20","close":5.83},{"date":"2020-11-23","close":5.52},{"date":"2020-11-24","close":5.65},{"date":"2020-11-25","close":5.86},{"date":"2020-11-27","close":5.91},{"date":"2020-11-30","close":6.17},{"date":"2020-12-01","close":6.53},{"date":"2020-12-02","close":6.8},{"date":"2020-12-03","close":6.96},{"date":"2020-12-04","close":7.13},{"date":"2020-12-07","close":6.68},{"date":"2020-12-08","close":6.66},{"date":"2020-12-09","close":6.45},{"date":"2020-12-10","close":6.37},{"date":"2020-12-11","close":6.25},{"date":"2020-12-14","close":6.36},{"date":"2020-12-15","close":6.38},{"date":"2020-12-16","close":6.2},{"date":"2020-12-17","close":6.29},{"date":"2020-12-18","close":6.28},{"date":"2020-12-21","close":6.24},{"date":"2020-12-22","close":6.12},{"date":"2020-12-23","close":6.13},{"date":"2020-12-24","close":6.13},{"date":"2020-12-28","close":5.99},{"date":"2020-12-29","close":6.06},{"date":"2020-12-30","close":6.5},{"date":"2020-12-31","close":6.38},{"date":"2021-01-04","close":6.36},{"date":"2021-01-05","close":6.68},{"date":"2021-01-06","close":6.51},{"date":"2021-01-07","close":6.73},{"date":"2021-01-08","close":6.62},{"date":"2021-01-11","close":6.6},{"date":"2021-01-12","close":7.24},{"date":"2021-01-13","close":7.02},{"date":"2021-01-14","close":7.22},{"date":"2021-01-15","close":7.15},{"date":"2021-01-19","close":7.25},{"date":"2021-01-20","close":7.31},{"date":"2021-01-21","close":7.64},{"date":"2021-01-22","close":7.61},{"date":"2021-01-25","close":7.36},{"date":"2021-01-26","close":7.2},{"date":"2021-01-27","close":7.1},{"date":"2021-01-28","close":7.07},{"date":"2021-01-29","close":6.99},{"date":"2021-02-01","close":7.3},{"date":"2021-02-02","close":7.41},{"date":"2021-02-03","close":7.78},{"date":"2021-02-04","close":7.81},{"date":"2021-02-05","close":7.86},{"date":"2021-02-08","close":8.38},{"date":"2021-02-09","close":8.52},{"date":"2021-02-10","close":8.58},{"date":"2021-02-11","close":8.85},{"date":"2021-02-12","close":10.8},{"date":"2021-02-16","close":11.23},{"date":"2021-02-17","close":10.7},{"date":"2021-02-18","close":10.56},{"date":"2021-02-19","close":10.89},{"date":"2021-02-22","close":10.69},{"date":"2021-02-23","close":9.97},{"date":"2021-02-24","close":10.14},{"date":"2021-02-25","close":9.67},{"date":"2021-02-26","close":9.59},{"date":"2021-03-01","close":10.16},{"date":"2021-03-02","close":9.97},{"date":"2021-03-03","close":9.47},{"date":"2021-03-04","close":9.09},{"date":"2021-03-05","close":9.01},{"date":"2021-03-08","close":8.83},{"date":"2021-03-09","close":10.69},{"date":"2021-03-10","close":10.87},{"date":"2021-03-11","close":11.8},{"date":"2021-03-12","close":12.32},{"date":"2021-03-15","close":12.05},{"date":"2021-03-16","close":12.24},{"date":"2021-03-17","close":12.03},{"date":"2021-03-18","close":11.47},{"date":"2021-03-19","close":11.85},{"date":"2021-03-22","close":11.51},{"date":"2021-03-23","close":11.35},{"date":"2021-03-24","close":11.23},{"date":"2021-03-25","close":11.09},{"date":"2021-03-26","close":11.83},{"date":"2021-03-29","close":11.78},{"date":"2021-03-30","close":11.46},{"date":"2021-03-31","close":11.82},{"date":"2021-04-01","close":12.79},{"date":"2021-04-05","close":13.8},{"date":"2021-04-06","close":14.13},{"date":"2021-04-07","close":13.28},{"date":"2021-04-08","close":13.06},{"date":"2021-04-09","close":12.37},{"date":"2021-04-12","close":11.61},{"date":"2021-04-13","close":11.82},{"date":"2021-04-14","close":11.43},{"date":"2021-04-15","close":10.9},{"date":"2021-04-16","close":11.0},{"date":"2021-04-19","close":10.55},{"date":"2021-04-20","close":10.06},{"date":"2021-04-21","close":10.52},{"date":"2021-04-22","close":10.25},{"date":"2021-04-23","close":10.66},{"date":"2021-04-26","close":10.77},{"date":"2021-04-27","close":11.42},{"date":"2021-04-28","close":11.04},{"date":"2021-04-29","close":10.94},{"date":"2021-04-30","close":10.54},{"date":"2021-05-03","close":10.69},{"date":"2021-05-04","close":10.14},{"date":"2021-05-05","close":10.48},{"date":"2021-05-06","close":10.0},{"date":"2021-05-07","close":9.84},{"date":"2021-05-10","close":9.53},{"date":"2021-05-11","close":9.62},{"date":"2021-05-12","close":9.18},{"date":"2021-05-13","close":9.0},{"date":"2021-05-14","close":9.19},{"date":"2021-05-17","close":8.91},{"date":"2021-05-18","close":8.94},{"date":"2021-05-19","close":9.02},{"date":"2021-05-20","close":8.97},{"date":"2021-05-21","close":9.03},{"date":"2021-05-24","close":9.58},{"date":"2021-05-25","close":9.39},{"date":"2021-05-26","close":10.15},{"date":"2021-05-27","close":10.22},{"date":"2021-05-28","close":10.44},{"date":"2021-06-01","close":10.31},{"date":"2021-06-02","close":10.11},{"date":"2021-06-03","close":9.76},{"date":"2021-06-04","close":9.83},{"date":"2021-06-07","close":9.8},{"date":"2021-06-08","close":9.84},{"date":"2021-06-09","close":9.76},{"date":"2021-06-10","close":9.68},{"date":"2021-06-11","close":9.74},{"date":"2021-06-14","close":10.07},{"date":"2021-06-15","close":9.87},{"date":"2021-06-16","close":9.8},{"date":"2021-06-17","close":9.59},{"date":"2021-06-18","close":9.14},{"date":"2021-06-21","close":8.93},{"date":"2021-06-22","close":8.79},{"date":"2021-06-23","close":8.84},{"date":"2021-06-24","close":9.33},{"date":"2021-06-25","close":9.27},{"date":"2021-06-28","close":9.3},{"date":"2021-06-29","close":9.47},{"date":"2021-06-30","close":9.64},{"date":"2021-07-01","close":9.5},{"date":"2021-07-02","close":9.13},{"date":"2021-07-06","close":9.21},{"date":"2021-07-07","close":9.23},{"date":"2021-07-08","close":8.9},{"date":"2021-07-09","close":9.14},{"date":"2021-07-12","close":9.33},{"date":"2021-07-13","close":9.39},{"date":"2021-07-14","close":9.75},{"date":"2021-07-15","close":9.35},{"date":"2021-07-16","close":9.08},{"date":"2021-07-19","close":8.88},{"date":"2021-07-20","close":9.35},{"date":"2021-07-21","close":9.82},{"date":"2021-07-22","close":9.41},{"date":"2021-07-23","close":9.49},{"date":"2021-07-26","close":9.44},{"date":"2021-07-27","close":9.05},{"date":"2021-07-28","close":9.84},{"date":"2021-07-29","close":9.85},{"date":"2021-07-30","close":10.36},{"date":"2021-08-02","close":10.12},{"date":"2021-08-03","close":9.75},{"date":"2021-08-04","close":9.9},{"date":"2021-08-05","close":9.72},{"date":"2021-08-06","close":9.79},{"date":"2021-08-09","close":10.25},{"date":"2021-08-10","close":10.18},{"date":"2021-08-11","close":10.22},{"date":"2021-08-12","close":9.99},{"date":"2021-08-13","close":9.71},{"date":"2021-08-16","close":9.42},{"date":"2021-08-17","close":9.34},{"date":"2021-08-18","close":9.7},{"date":"2021-08-19","close":9.64},{"date":"2021-08-20","close":9.7},{"date":"2021-08-23","close":9.99},{"date":"2021-08-24","close":10.05},{"date":"2021-08-25","close":9.88},{"date":"2021-08-26","close":9.82},{"date":"2021-08-27","close":10.01},{"date":"2021-08-30","close":10.28},{"date":"2021-08-31","close":10.34},{"date":"2021-09-01","close":10.2},{"date":"2021-09-02","close":10.38},{"date":"2021-09-03","close":10.48},{"date":"2021-09-07","close":10.61},{"date":"2021-09-08","close":10.48},{"date":"2021-09-09","close":10.68},{"date":"2021-09-10","close":11.53},{"date":"2021-09-13","close":11.56},{"date":"2021-09-14","close":11.53},{"date":"2021-09-15","close":12.33},{"date":"2021-09-16","close":12.47},{"date":"2021-09-17","close":12.5},{"date":"2021-09-20","close":11.98},{"date":"2021-09-21","close":12.0},{"date":"2021-09-22","close":11.78},{"date":"2021-09-23","close":11.99},{"date":"2021-09-24","close":11.71},{"date":"2021-09-27","close":11.75},{"date":"2021-09-28","close":11.6},{"date":"2021-09-29","close":11.21},{"date":"2021-09-30","close":11.43},{"date":"2021-10-01","close":11.7},{"date":"2021-10-04","close":11.18},{"date":"2021-10-05","close":11.24},{"date":"2021-10-06","close":11.13},{"date":"2021-10-07","close":11.28},{"date":"2021-10-08","close":11.18},{"date":"2021-10-11","close":11.2},{"date":"2021-10-12","close":11.16},{"date":"2021-10-13","close":11.69},{"date":"2021-10-14","close":11.74},{"date":"2021-10-15","close":11.69},{"date":"2021-10-18","close":11.86},{"date":"2021-10-19","close":12.03},{"date":"2021-10-20","close":12.13},{"date":"2021-10-21","close":12.01},{"date":"2021-10-22","close":11.74},{"date":"2021-10-25","close":11.84},{"date":"2021-10-26","close":12.33},{"date":"2021-10-27","close":12.44},{"date":"2021-10-28","close":14.85},{"date":"2021-10-29","close":15.02},{"date":"2021-11-01","close":14.88},{"date":"2021-11-02","close":15.02},{"date":"2021-11-03","close":14.72},{"date":"2021-11-04","close":14.94},{"date":"2021-11-05","close":15.02},{"date":"2021-11-08","close":15.44},{"date":"2021-11-09","close":15.06},{"date":"2021-11-10","close":14.52},{"date":"2021-11-11","close":15.22},{"date":"2021-11-12","close":15.43},{"date":"2021-11-15","close":15.51},{"date":"2021-11-16","close":15.43},{"date":"2021-11-17","close":15.26},{"date":"2021-11-18","close":11.2},{"date":"2021-11-19","close":11.03},{"date":"2021-11-22","close":10.57},{"date":"2021-11-23","close":10.27},{"date":"2021-11-24","close":10.42},{"date":"2021-11-26","close":10.66},{"date":"2021-11-29","close":10.37},{"date":"2021-11-30","close":9.9},{"date":"2021-12-01","close":9.57},{"date":"2021-12-02","close":9.37},{"date":"2021-12-03","close":8.96},{"date":"2021-12-06","close":8.62},{"date":"2021-12-07","close":9.3},{"date":"2021-12-08","close":9.1},{"date":"2021-12-09","close":9.35},{"date":"2021-12-10","close":9.76},{"date":"2021-12-13","close":9.14},{"date":"2021-12-14","close":8.79},{"date":"2021-12-15","close":9.4},{"date":"2021-12-16","close":9.1},{"date":"2021-12-17","close":9.27},{"date":"2021-12-20","close":9.0},{"date":"2021-12-21","close":9.34},{"date":"2021-12-22","close":9.49},{"date":"2021-12-23","close":9.49},{"date":"2021-12-27","close":9.89},{"date":"2021-12-28","close":9.77},{"date":"2021-12-29","close":9.63},{"date":"2021-12-30","close":9.78},{"date":"2021-12-31","close":9.88},{"date":"2022-01-03","close":9.77},{"date":"2022-01-04","close":9.34},{"date":"2022-01-05","close":9.0},{"date":"2022-01-06","close":9.34},{"date":"2022-01-07","close":9.04},{"date":"2022-01-10","close":9.29},{"date":"2022-01-11","close":9.33},{"date":"2022-01-12","close":9.38},{"date":"2022-01-13","close":9.16},{"date":"2022-01-14","close":9.43},{"date":"2022-01-18","close":8.87},{"date":"2022-01-19","close":8.42},{"date":"2022-01-20","close":8.36},{"date":"2022-01-21","close":8.36},{"date":"2022-01-24","close":8.58},{"date":"2022-01-25","close":8.51},{"date":"2022-01-26","close":8.54},{"date":"2022-01-27","close":8.07},{"date":"2022-01-28","close":8.32},{"date":"2022-01-31","close":8.98},{"date":"2022-02-01","close":8.92},{"date":"2022-02-02","close":8.7},{"date":"2022-02-03","close":8.34},{"date":"2022-02-04","close":8.55},{"date":"2022-02-07","close":8.43},{"date":"2022-02-08","close":8.73},{"date":"2022-02-09","close":9.44},{"date":"2022-02-10","close":9.09},{"date":"2022-02-11","close":8.46},{"date":"2022-02-14","close":8.38},{"date":"2022-02-15","close":8.99},{"date":"2022-02-16","close":9.64},{"date":"2022-02-17","close":9.83},{"date":"2022-02-18","close":9.88},{"date":"2022-02-22","close":9.84},{"date":"2022-02-23","close":9.52},{"date":"2022-02-24","close":9.74},{"date":"2022-02-25","close":10.49},{"date":"2022-02-28","close":10.4},{"date":"2022-03-01","close":9.89},{"date":"2022-03-02","close":10.22},{"date":"2022-03-03","close":10.02},{"date":"2022-03-04","close":10.02},{"date":"2022-03-07","close":9.74},{"date":"2022-03-08","close":10.14},{"date":"2022-03-09","close":10.39},{"date":"2022-03-10","close":10.39},{"date":"2022-03-11","close":10.1},{"date":"2022-03-14","close":10.23},{"date":"2022-03-15","close":10.1},{"date":"2022-03-16","close":10.34},{"date":"2022-03-17","close":10.5},{"date":"2022-03-18","close":10.81},{"date":"2022-03-21","close":10.88},{"date":"2022-03-22","close":10.9},{"date":"2022-03-23","close":10.65},{"date":"2022-03-24","close":10.96},{"date":"2022-03-25","close":10.8},{"date":"2022-03-28","close":10.6},{"date":"2022-03-29","close":10.52},{"date":"2022-03-30","close":10.21},{"date":"2022-03-31","close":10.06},{"date":"2022-04-01","close":10.04},{"date":"2022-04-04","close":10.19},{"date":"2022-04-05","close":9.9},{"date":"2022-04-06","close":9.93},{"date":"2022-04-07","close":9.98},{"date":"2022-04-08","close":9.67},{"date":"2022-04-11","close":9.56},{"date":"2022-04-12","close":9.52},{"date":"2022-04-13","close":9.51},{"date":"2022-04-14","close":9.45},{"date":"2022-04-18","close":9.4},{"date":"2022-04-19","close":9.5},{"date":"2022-04-20","close":9.52},{"date":"2022-04-21","close":9.51},{"date":"2022-04-22","close":9.53},{"date":"2022-04-25","close":9.5},{"date":"2022-04-26","close":9.44},{"date":"2022-04-27","close":8.97},{"date":"2022-04-28","close":9.43},{"date":"2022-04-29","close":9.11},{"date":"2022-05-02","close":9.24},{"date":"2022-05-03","close":9.13},{"date":"2022-05-04","close":9.48},{"date":"2022-05-05","close":8.82},{"date":"2022-05-06","close":8.52},{"date":"2022-05-09","close":8.1},{"date":"2022-05-10","close":8.12},{"date":"2022-05-11","close":7.69},{"date":"2022-05-12","close":7.25},{"date":"2022-05-13","close":8.18},{"date":"2022-05-16","close":7.91},{"date":"2022-05-17","close":8.08},{"date":"2022-05-18","close":8.09},{"date":"2022-05-19","close":8.54},{"date":"2022-05-20","close":8.05},{"date":"2022-05-23","close":8.08},{"date":"2022-05-24","close":7.92},{"date":"2022-05-25","close":8.04},{"date":"2022-05-26","close":8.44},{"date":"2022-05-27","close":8.8},{"date":"2022-05-31","close":9.01},{"date":"2022-06-01","close":8.72},{"date":"2022-06-02","close":8.77},{"date":"2022-06-03","close":8.72},{"date":"2022-06-06","close":8.81},{"date":"2022-06-07","close":9.02},{"date":"2022-06-08","close":9.09},{"date":"2022-06-09","close":8.8},{"date":"2022-06-10","close":8.52},{"date":"2022-06-13","close":7.82},{"date":"2022-06-14","close":7.56},{"date":"2022-06-15","close":7.72},{"date":"2022-06-16","close":7.25},{"date":"2022-06-17","close":7.49},{"date":"2022-06-21","close":7.57},{"date":"2022-06-22","close":7.5},{"date":"2022-06-23","close":7.4},{"date":"2022-06-24","close":7.71},{"date":"2022-06-27","close":7.66},{"date":"2022-06-28","close":7.42},{"date":"2022-06-29","close":7.25},{"date":"2022-06-30","close":7.3},{"date":"2022-07-01","close":7.29},{"date":"2022-07-05","close":7.15},{"date":"2022-07-06","close":7.24},{"date":"2022-07-07","close":7.25},{"date":"2022-07-08","close":7.26},{"date":"2022-07-11","close":7.15},{"date":"2022-07-12","close":7.05},{"date":"2022-07-13","close":6.91},{"date":"2022-07-14","close":6.93},{"date":"2022-07-15","close":6.87},{"date":"2022-07-18","close":7.14},{"date":"2022-07-19","close":7.64},{"date":"2022-07-20","close":7.6},{"date":"2022-07-21","close":7.7},{"date":"2022-07-22","close":7.61},{"date":"2022-07-25","close":7.58},{"date":"2022-07-26","close":7.17},{"date":"2022-07-27","close":7.47},{"date":"2022-07-28","close":7.54},{"date":"2022-07-29","close":7.82},{"date":"2022-08-01","close":7.56},{"date":"2022-08-02","close":7.74},{"date":"2022-08-03","close":8.25},{"date":"2022-08-04","close":8.15},{"date":"2022-08-05","close":8.3},{"date":"2022-08-08","close":8.25},{"date":"2022-08-09","close":8.07},{"date":"2022-08-10","close":8.7},{"date":"2022-08-11","close":8.65},{"date":"2022-08-12","close":9.09},{"date":"2022-08-15","close":9.13},{"date":"2022-08-16","close":10.11},{"date":"2022-08-17","close":10.27},{"date":"2022-08-18","close":11.17},{"date":"2022-08-19","close":12.0},{"date":"2022-08-22","close":12.84},{"date":"2022-08-23","close":12.93},{"date":"2022-08-24","close":12.09},{"date":"2022-08-25","close":12.6},{"date":"2022-08-26","close":11.77},{"date":"2022-08-29","close":11.98},{"date":"2022-08-30","close":11.52},{"date":"2022-08-31","close":11.1},{"date":"2022-09-01","close":10.9},{"date":"2022-09-02","close":10.7},{"date":"2022-09-06","close":10.74},{"date":"2022-09-07","close":11.12},{"date":"2022-09-08","close":11.06},{"date":"2022-09-09","close":11.17},{"date":"2022-09-12","close":10.65},{"date":"2022-09-13","close":10.27},{"date":"2022-09-14","close":10.63},{"date":"2022-09-15","close":10.7},{"date":"2022-09-16","close":10.19},{"date":"2022-09-19","close":10.01},{"date":"2022-09-20","close":10.13},{"date":"2022-09-21","close":10.16},{"date":"2022-09-22","close":9.66},{"date":"2022-09-23","close":9.24},{"date":"2022-09-26","close":8.97},{"date":"2022-09-27","close":8.97},{"date":"2022-09-28","close":9.11},{"date":"2022-09-29","close":8.2},{"date":"2022-09-30","close":8.5},{"date":"2022-10-03","close":8.64},{"date":"2022-10-04","close":9.44},{"date":"2022-10-05","close":9.52},{"date":"2022-10-06","close":9.65},{"date":"2022-10-07","close":9.4},{"date":"2022-10-10","close":8.76},{"date":"2022-10-11","close":8.5},{"date":"2022-10-12","close":8.78},{"date":"2022-10-13","close":8.98},{"date":"2022-10-14","close":8.48},{"date":"2022-10-17","close":8.31},{"date":"2022-10-18","close":8.59},{"date":"2022-10-19","close":8.63},{"date":"2022-10-20","close":8.66},{"date":"2022-10-21","close":8.82},{"date":"2022-10-24","close":8.86},{"date":"2022-10-25","close":8.68},{"date":"2022-10-26","close":9.04},{"date":"2022-10-27","close":8.79},{"date":"2022-10-28","close":8.63},{"date":"2022-10-31","close":9.22},{"date":"2022-11-01","close":9.1},{"date":"2022-11-02","close":9.01},{"date":"2022-11-03","close":8.65},{"date":"2022-11-04","close":9.21},{"date":"2022-11-07","close":9.34},{"date":"2022-11-08","close":9.52},{"date":"2022-11-09","close":9.46},{"date":"2022-11-10","close":9.48},{"date":"2022-11-11","close":10.39},{"date":"2022-11-14","close":10.4},{"date":"2022-11-15","close":10.15},{"date":"2022-11-16","close":10.15},{"date":"2022-11-17","close":10.33},{"date":"2022-11-18","close":10.6},{"date":"2022-11-21","close":10.43},{"date":"2022-11-22","close":10.53},{"date":"2022-11-23","close":10.72},{"date":"2022-11-25","close":10.82},{"date":"2022-11-28","close":10.89},{"date":"2022-11-29","close":11.05},{"date":"2022-11-30","close":10.94},{"date":"2022-12-01","close":9.27},{"date":"2022-12-02","close":9.22},{"date":"2022-12-05","close":8.93},{"date":"2022-12-06","close":8.65},{"date":"2022-12-07","close":8.65},{"date":"2022-12-08","close":8.81},{"date":"2022-12-09","close":8.65},{"date":"2022-12-12","close":8.05},{"date":"2022-12-13","close":7.97},{"date":"2022-12-14","close":8.03},{"date":"2022-12-15","close":8.44},{"date":"2022-12-16","close":8.01},{"date":"2022-12-19","close":7.87},{"date":"2022-12-20","close":7.97},{"date":"2022-12-21","close":8.08},{"date":"2022-12-22","close":7.8},{"date":"2022-12-23","close":7.85},{"date":"2022-12-27","close":7.58},{"date":"2022-12-28","close":7.54},{"date":"2022-12-29","close":7.97},{"date":"2022-12-30","close":7.6},{"date":"2023-01-03","close":7.98},{"date":"2023-01-04","close":8.14},{"date":"2023-01-05","close":8.3},{"date":"2023-01-06","close":8.6},{"date":"2023-01-09","close":8.41},{"date":"2023-01-10","close":8.88},{"date":"2023-01-11","close":9.11},{"date":"2023-01-12","close":9.25},{"date":"2023-01-13","close":9.61},{"date":"2023-01-17","close":9.35},{"date":"2023-01-18","close":9.03},{"date":"2023-01-19","close":8.82},{"date":"2023-01-20","close":8.91},{"date":"2023-01-23","close":9.28},{"date":"2023-01-24","close":9.34},{"date":"2023-01-25","close":9.62},{"date":"2023-01-26","close":10.55},{"date":"2023-01-27","close":10.86},{"date":"2023-01-30","close":10.7},{"date":"2023-01-31","close":10.83},{"date":"2023-02-01","close":10.54},{"date":"2023-02-02","close":11.18},{"date":"2023-02-03","close":10.93},{"date":"2023-02-06","close":11.02},{"date":"2023-02-07","close":11.03},{"date":"2023-02-08","close":10.79},{"date":"2023-02-09","close":9.06},{"date":"2023-02-10","close":9.78},{"date":"2023-02-13","close":9.45},{"date":"2023-02-14","close":9.44},{"date":"2023-02-15","close":9.52},{"date":"2023-02-16","close":9.74},{"date":"2023-02-17","close":9.5},{"date":"2023-02-21","close":9.36},{"date":"2023-02-22","close":9.45},{"date":"2023-02-23","close":9.7},{"date":"2023-02-24","close":9.45},{"date":"2023-02-27","close":9.53},{"date":"2023-02-28","close":9.58},{"date":"2023-03-01","close":9.55},{"date":"2023-03-02","close":9.55},{"date":"2023-03-03","close":9.64},{"date":"2023-03-06","close":9.62},{"date":"2023-03-07","close":9.67},{"date":"2023-03-08","close":9.58},{"date":"2023-03-09","close":9.53},{"date":"2023-03-10","close":9.0},{"date":"2023-03-13","close":9.01},{"date":"2023-03-14","close":8.95},{"date":"2023-03-15","close":8.85},{"date":"2023-03-16","close":8.77},{"date":"2023-03-17","close":8.59},{"date":"2023-03-20","close":8.34},{"date":"2023-03-21","close":8.46},{"date":"2023-03-22","close":8.78},{"date":"2023-03-23","close":8.74},{"date":"2023-03-24","close":8.65},{"date":"2023-03-27","close":8.66},{"date":"2023-03-28","close":8.51},{"date":"2023-03-29","close":8.59},{"date":"2023-03-30","close":9.2},{"date":"2023-03-31","close":9.54},{"date":"2023-04-03","close":9.46},{"date":"2023-04-04","close":9.23},{"date":"2023-04-05","close":8.94},{"date":"2023-04-06","close":9.1},{"date":"2023-04-10","close":9.07},{"date":"2023-04-11","close":9.25},{"date":"2023-04-12","close":9.65},{"date":"2023-04-13","close":9.6},{"date":"2023-04-14","close":9.52},{"date":"2023-04-17","close":9.05},{"date":"2023-04-18","close":8.9},{"date":"2023-04-19","close":8.86},{"date":"2023-04-20","close":8.71},{"date":"2023-04-21","close":8.72},{"date":"2023-04-24","close":8.73},{"date":"2023-04-25","close":8.5},{"date":"2023-04-26","close":8.67},{"date":"2023-04-27","close":8.55},{"date":"2023-04-28","close":8.63},{"date":"2023-05-01","close":8.69},{"date":"2023-05-02","close":8.6},{"date":"2023-05-03","close":8.61},{"date":"2023-05-04","close":8.69},{"date":"2023-05-05","close":9.05},{"date":"2023-05-08","close":8.85},{"date":"2023-05-09","close":9.0},{"date":"2023-05-10","close":8.82},{"date":"2023-05-11","close":8.89},{"date":"2023-05-12","close":8.75},{"date":"2023-05-15","close":8.82},{"date":"2023-05-16","close":8.65},{"date":"2023-05-17","close":8.82},{"date":"2023-05-18","close":8.91},{"date":"2023-05-19","close":8.76},{"date":"2023-05-22","close":8.79},{"date":"2023-05-23","close":9.07},{"date":"2023-05-24","close":9.5},{"date":"2023-05-25","close":9.03},{"date":"2023-05-26","close":9.44},{"date":"2023-05-30","close":8.93},{"date":"2023-05-31","close":8.9},{"date":"2023-06-01","close":8.87},{"date":"2023-06-02","close":9.27},{"date":"2023-06-05","close":9.47},{"date":"2023-06-06","close":9.55},{"date":"2023-06-07","close":9.85},{"date":"2023-06-08","close":10.21},{"date":"2023-06-09","close":9.7},{"date":"2023-06-12","close":9.63},{"date":"2023-06-13","close":9.56},{"date":"2023-06-14","close":9.7},{"date":"2023-06-15","close":9.51},{"date":"2023-06-16","close":9.27},{"date":"2023-06-20","close":8.85},{"date":"2023-06-21","close":8.8},{"date":"2023-06-22","close":8.94},{"date":"2023-06-23","close":9.01},{"date":"2023-06-26","close":9.24},{"date":"2023-06-27","close":9.3},{"date":"2023-06-28","close":9.01},{"date":"2023-06-29","close":9.16},{"date":"2023-06-30","close":9.56},{"date":"2023-07-03","close":9.25},{"date":"2023-07-05","close":9.33},{"date":"2023-07-06","close":9.29},{"date":"2023-07-07","close":9.43},{"date":"2023-07-10","close":9.53},{"date":"2023-07-11","close":9.29},{"date":"2023-07-12","close":9.52},{"date":"2023-07-13","close":9.89},{"date":"2023-07-14","close":10.11},{"date":"2023-07-17","close":10.32},{"date":"2023-07-18","close":10.6},{"date":"2023-07-19","close":10.6},{"date":"2023-07-20","close":10.11},{"date":"2023-07-21","close":10.15},{"date":"2023-07-24","close":9.94},{"date":"2023-07-25","close":9.94},{"date":"2023-07-26","close":10.82},{"date":"2023-07-27","close":10.77},{"date":"2023-07-28","close":10.91},{"date":"2023-07-31","close":10.75},{"date":"2023-08-01","close":10.9},{"date":"2023-08-02","close":10.61},{"date":"2023-08-03","close":10.6},{"date":"2023-08-04","close":10.83},{"date":"2023-08-07","close":10.7},{"date":"2023-08-08","close":10.6},{"date":"2023-08-09","close":10.7},{"date":"2023-08-10","close":8.7},{"date":"2023-08-11","close":8.89},{"date":"2023-08-14","close":9.0},{"date":"2023-08-15","close":8.75},{"date":"2023-08-16","close":8.42},{"date":"2023-08-17","close":8.65},{"date":"2023-08-18","close":8.6},{"date":"2023-08-21","close":8.6},{"date":"2023-08-22","close":8.63},{"date":"2023-08-23","close":8.61},{"date":"2023-08-24","close":8.57},{"date":"2023-08-25","close":8.57},{"date":"2023-08-28","close":8.56},{"date":"2023-08-29","close":8.63},{"date":"2023-08-30","close":8.65},{"date":"2023-08-31","close":8.58},{"date":"2023-09-01","close":8.61},{"date":"2023-09-05","close":8.45},{"date":"2023-09-06","close":8.6},{"date":"2023-09-07","close":8.54},{"date":"2023-09-08","close":8.21},{"date":"2023-09-11","close":8.01},{"date":"2023-09-12","close":8.07},{"date":"2023-09-13","close":8.22},{"date":"2023-09-14","close":8.11},{"date":"2023-09-15","close":7.77},{"date":"2023-09-18","close":7.79},{"date":"2023-09-19","close":7.75},{"date":"2023-09-20","close":7.75},{"date":"2023-09-21","close":7.73},{"date":"2023-09-22","close":7.61},{"date":"2023-09-25","close":7.58},{"date":"2023-09-26","close":7.38},{"date":"2023-09-27","close":7.32},{"date":"2023-09-28","close":7.62},{"date":"2023-09-29","close":7.62},{"date":"2023-10-02","close":7.57},{"date":"2023-10-03","close":7.4},{"date":"2023-10-04","close":7.41},{"date":"2023-10-05","close":7.61},{"date":"2023-10-06","close":7.84},{"date":"2023-10-09","close":7.8},{"date":"2023-10-10","close":7.75},{"date":"2023-10-11","close":7.69},{"date":"2023-10-12","close":7.77},{"date":"2023-10-13","close":7.57},{"date":"2023-10-16","close":7.71},{"date":"2023-10-17","close":7.98},{"date":"2023-10-18","close":8.0},{"date":"2023-10-19","close":7.81},{"date":"2023-10-20","close":7.78},{"date":"2023-10-23","close":7.36},{"date":"2023-10-24","close":7.18},{"date":"2023-10-25","close":7.15},{"date":"2023-10-26","close":7.05},{"date":"2023-10-27","close":7.31},{"date":"2023-10-30","close":7.25},{"date":"2023-10-31","close":7.17},{"date":"2023-11-01","close":6.9},{"date":"2023-11-02","close":7.26},{"date":"2023-11-03","close":7.41},{"date":"2023-11-06","close":7.45},{"date":"2023-11-07","close":7.36},{"date":"2023-11-08","close":6.93},{"date":"2023-11-09","close":7.28},{"date":"2023-11-10","close":7.14},{"date":"2023-11-13","close":7.23},{"date":"2023-11-14","close":7.37},{"date":"2023-11-15","close":7.2},{"date":"2023-11-16","close":7.43},{"date":"2023-11-17","close":7.5},{"date":"2023-11-20","close":7.7},{"date":"2023-11-21","close":7.56},{"date":"2023-11-22","close":7.65},{"date":"2023-11-24","close":7.58},{"date":"2023-11-27","close":7.67},{"date":"2023-11-28","close":7.76},{"date":"2023-11-29","close":7.7},{"date":"2023-11-30","close":7.74},{"date":"2023-12-01","close":7.73},{"date":"2023-12-04","close":7.5},{"date":"2023-12-05","close":7.3},{"date":"2023-12-06","close":6.72},{"date":"2023-12-07","close":6.76},{"date":"2023-12-08","close":6.55},{"date":"2023-12-11","close":6.51},{"date":"2023-12-12","close":5.98},{"date":"2023-12-13","close":5.99},{"date":"2023-12-14","close":4.1},{"date":"2023-12-15","close":3.93},{"date":"2023-12-18","close":3.95},{"date":"2023-12-19","close":3.69},{"date":"2023-12-20","close":4.01},{"date":"2023-12-21","close":4.23},{"date":"2023-12-22","close":4.12},{"date":"2023-12-26","close":4.15},{"date":"2023-12-27","close":4.2},{"date":"2023-12-28","close":4.27},{"date":"2023-12-29","close":4.2},{"date":"2024-01-02","close":4.33},{"date":"2024-01-03","close":4.23},{"date":"2024-01-04","close":4.13},{"date":"2024-01-05","close":4.21},{"date":"2024-01-08","close":4.15},{"date":"2024-01-09","close":4.11},{"date":"2024-01-10","close":3.96},{"date":"2024-01-11","close":3.99},{"date":"2024-01-12","close":4.03},{"date":"2024-01-16","close":4.1},{"date":"2024-01-17","close":4.11},{"date":"2024-01-18","close":4.23},{"date":"2024-01-19","close":4.21},{"date":"2024-01-22","close":4.29},{"date":"2024-01-23","close":4.47},{"date":"2024-01-24","close":4.33},{"date":"2024-01-25","close":4.36},{"date":"2024-01-26","close":4.4},{"date":"2024-01-29","close":4.23},{"date":"2024-01-30","close":4.02},{"date":"2024-01-31","close":4.08},{"date":"2024-02-01","close":4.02},{"date":"2024-02-02","close":4.04},{"date":"2024-02-05","close":3.98},{"date":"2024-02-06","close":4.0},{"date":"2024-02-07","close":4.0},{"date":"2024-02-08","close":4.06},{"date":"2024-02-09","close":3.44},{"date":"2024-02-12","close":4.32},{"date":"2024-02-13","close":4.24},{"date":"2024-02-14","close":4.57},{"date":"2024-02-15","close":4.75},{"date":"2024-02-16","close":4.61},{"date":"2024-02-20","close":4.44},{"date":"2024-02-21","close":4.66},{"date":"2024-02-22","close":4.79},{"date":"2024-02-23","close":4.76},{"date":"2024-02-26","close":4.99},{"date":"2024-02-27","close":4.83},{"date":"2024-02-28","close":4.8},{"date":"2024-02-29","close":4.81},{"date":"2024-03-01","close":4.83},{"date":"2024-03-04","close":4.87},{"date":"2024-03-05","close":4.82},{"date":"2024-03-06","close":4.82},{"date":"2024-03-07","close":4.76},{"date":"2024-03-08","close":4.87},{"date":"2024-03-11","close":4.7},{"date":"2024-03-12","close":4.74},{"date":"2024-03-13","close":4.72},{"date":"2024-03-14","close":4.73},{"date":"2024-03-15","close":4.73},{"date":"2024-03-18","close":4.74},{"date":"2024-03-19","close":4.73},{"date":"2024-03-20","close":4.95},{"date":"2024-03-21","close":5.26},{"date":"2024-03-22","close":5.14},{"date":"2024-03-25","close":5.31},{"date":"2024-03-26","close":5.29},{"date":"2024-03-27","close":5.33},{"date":"2024-03-28","close":5.41},{"date":"2024-04-01","close":5.43},{"date":"2024-04-02","close":5.49},{"date":"2024-04-03","close":5.37},{"date":"2024-04-04","close":5.2},{"date":"2024-04-05","close":5.22},{"date":"2024-04-08","close":4.91},{"date":"2024-04-09","close":5.0},{"date":"2024-04-10","close":4.97},{"date":"2024-04-11","close":4.96},{"date":"2024-04-12","close":4.75},{"date":"2024-04-15","close":4.8},{"date":"2024-04-16","close":4.84},{"date":"2024-04-17","close":4.75},{"date":"2024-04-18","close":4.88},{"date":"2024-04-19","close":4.75},{"date":"2024-04-22","close":4.65},{"date":"2024-04-23","close":4.76},{"date":"2024-04-24","close":4.87},{"date":"2024-04-25","close":4.83},{"date":"2024-04-26","close":4.92},{"date":"2024-04-29","close":4.87},{"date":"2024-04-30","close":4.82},{"date":"2024-05-01","close":4.88},{"date":"2024-05-02","close":4.75},{"date":"2024-05-03","close":4.86},{"date":"2024-05-06","close":4.99},{"date":"2024-05-07","close":4.75},{"date":"2024-05-08","close":4.96},{"date":"2024-05-09","close":5.24},{"date":"2024-05-10","close":5.17},{"date":"2024-05-13","close":5.32},{"date":"2024-05-14","close":5.34},{"date":"2024-05-15","close":5.35},{"date":"2024-05-16","close":5.27},{"date":"2024-05-17","close":5.31},{"date":"2024-05-20","close":5.28},{"date":"2024-05-21","close":5.16},{"date":"2024-05-22","close":5.35},{"date":"2024-05-23","close":5.35},{"date":"2024-05-24","close":5.35},{"date":"2024-05-28","close":5.75},{"date":"2024-05-29","close":5.52},{"date":"2024-05-30","close":6.03},{"date":"2024-05-31","close":6.42},{"date":"2024-06-03","close":6.11},{"date":"2024-06-04","close":6.1},{"date":"2024-06-05","close":6.3},{"date":"2024-06-06","close":6.28},{"date":"2024-06-07","close":6.02},{"date":"2024-06-10","close":5.97},{"date":"2024-06-11","close":5.83},{"date":"2024-06-12","close":5.99},{"date":"2024-06-13","close":5.92},{"date":"2024-06-14","close":5.67},{"date":"2024-06-17","close":5.94},{"date":"2024-06-18","close":5.81},{"date":"2024-06-20","close":5.81},{"date":"2024-06-21","close":6.63},{"date":"2024-06-24","close":6.09},{"date":"2024-06-25","close":6.12},{"date":"2024-06-26","close":6.19},{"date":"2024-06-27","close":6.11},{"date":"2024-06-28","close":5.86},{"date":"2024-07-01","close":6.13},{"date":"2024-07-02","close":6.01},{"date":"2024-07-03","close":6.59},{"date":"2024-07-05","close":6.49},{"date":"2024-07-08","close":6.6},{"date":"2024-07-09","close":6.36},{"date":"2024-07-10","close":6.62},{"date":"2024-07-11","close":6.76},{"date":"2024-07-12","close":6.74},{"date":"2024-07-15","close":6.58},{"date":"2024-07-16","close":6.32},{"date":"2024-07-17","close":5.95},{"date":"2024-07-18","close":5.73},{"date":"2024-07-19","close":5.73},{"date":"2024-07-22","close":5.62},{"date":"2024-07-23","close":5.68},{"date":"2024-07-24","close":5.67},{"date":"2024-07-25","close":5.68},{"date":"2024-07-26","close":5.76},{"date":"2024-07-29","close":5.66},{"date":"2024-07-30","close":5.61},{"date":"2024-07-31","close":5.74},{"date":"2024-08-01","close":5.66},{"date":"2024-08-02","close":5.61},{"date":"2024-08-05","close":5.45},{"date":"2024-08-06","close":5.26},{"date":"2024-08-07","close":5.25},{"date":"2024-08-08","close":5.37},{"date":"2024-08-09","close":5.79},{"date":"2024-08-12","close":5.47},{"date":"2024-08-13","close":5.48},{"date":"2024-08-14","close":6.36},{"date":"2024-08-15","close":6.37},{"date":"2024-08-16","close":6.7},{"date":"2024-08-19","close":6.5},{"date":"2024-08-20","close":6.39},{"date":"2024-08-21","close":6.63},{"date":"2024-08-22","close":6.74},{"date":"2024-08-23","close":6.67},{"date":"2024-08-26","close":6.37},{"date":"2024-08-27","close":6.43},{"date":"2024-08-28","close":6.57},{"date":"2024-08-29","close":6.26},{"date":"2024-08-30","close":6.36},{"date":"2024-09-03","close":6.26},{"date":"2024-09-04","close":6.22},{"date":"2024-09-05","close":6.29},{"date":"2024-09-06","close":6.15},{"date":"2024-09-09","close":6.15},{"date":"2024-09-10","close":6.04},{"date":"2024-09-11","close":6.21},{"date":"2024-09-12","close":6.16},{"date":"2024-09-13","close":6.04},{"date":"2024-09-16","close":6.09},{"date":"2024-09-17","close":6.32},{"date":"2024-09-18","close":6.05},{"date":"2024-09-19","close":6.08},{"date":"2024-09-20","close":5.97},{"date":"2024-09-23","close":5.91},{"date":"2024-09-24","close":6.07},{"date":"2024-09-25","close":6.0},{"date":"2024-09-26","close":6.13},{"date":"2024-09-27","close":6.09},{"date":"2024-09-30","close":5.8},{"date":"2024-10-01","close":5.93},{"date":"2024-10-02","close":5.79},{"date":"2024-10-03","close":5.77},{"date":"2024-10-04","close":5.83},{"date":"2024-10-07","close":6.01},{"date":"2024-10-08","close":5.75},{"date":"2024-10-09","close":5.83},{"date":"2024-10-10","close":5.65},{"date":"2024-10-11","close":5.68},{"date":"2024-10-14","close":5.8},{"date":"2024-10-15","close":5.55},{"date":"2024-10-16","close":5.7},{"date":"2024-10-17","close":5.81},{"date":"2024-10-18","close":5.72},{"date":"2024-10-21","close":5.61},{"date":"2024-10-22","close":5.53},{"date":"2024-10-23","close":5.96},{"date":"2024-10-24","close":5.81},{"date":"2024-10-25","close":5.86},{"date":"2024-10-28","close":5.74},{"date":"2024-10-29","close":5.74},{"date":"2024-10-30","close":5.68},{"date":"2024-10-31","close":5.56},{"date":"2024-11-01","close":5.45},{"date":"2024-11-04","close":5.55},{"date":"2024-11-05","close":5.45},{"date":"2024-11-06","close":5.5},{"date":"2024-11-07","close":5.51},{"date":"2024-11-08","close":5.49},{"date":"2024-11-11","close":5.73},{"date":"2024-11-12","close":5.75},{"date":"2024-11-13","close":5.7},{"date":"2024-11-14","close":5.71},{"date":"2024-11-15","close":5.71},{"date":"2024-11-18","close":5.66},{"date":"2024-11-19","close":5.61},{"date":"2024-11-20","close":5.81},{"date":"2024-11-21","close":5.71},{"date":"2024-11-22","close":5.75},{"date":"2024-11-25","close":5.9},{"date":"2024-11-26","close":5.83},{"date":"2024-11-27","close":5.6},{"date":"2024-11-29","close":5.64},{"date":"2024-12-02","close":5.7},{"date":"2024-12-03","close":5.71},{"date":"2024-12-04","close":5.68},{"date":"2024-12-05","close":5.66},{"date":"2024-12-06","close":5.85},{"date":"2024-12-09","close":5.98},{"date":"2024-12-10","close":5.51},{"date":"2024-12-11","close":5.6},{"date":"2024-12-12","close":5.62},{"date":"2024-12-13","close":5.66},{"date":"2024-12-16","close":5.6},{"date":"2024-12-17","close":5.5},{"date":"2024-12-18","close":5.46},{"date":"2024-12-19","close":5.65},{"date":"2024-12-20","close":5.6},{"date":"2024-12-23","close":5.48},{"date":"2024-12-24","close":5.49},{"date":"2024-12-26","close":5.42},{"date":"2024-12-27","close":5.54},{"date":"2024-12-30","close":5.52},{"date":"2024-12-31","close":5.45},{"date":"2025-01-02","close":5.6},{"date":"2025-01-03","close":5.63},{"date":"2025-01-06","close":5.68},{"date":"2025-01-07","close":5.64},{"date":"2025-01-08","close":5.45},{"date":"2025-01-10","close":5.37},{"date":"2025-01-13","close":5.43},{"date":"2025-01-14","close":5.31},{"date":"2025-01-15","close":5.26},{"date":"2025-01-16","close":5.28},{"date":"2025-01-17","close":5.25},{"date":"2025-01-21","close":5.21},{"date":"2025-01-22","close":5.34},{"date":"2025-01-23","close":5.34},{"date":"2025-01-24","close":5.3},{"date":"2025-01-27","close":5.1},{"date":"2025-01-28","close":5.1},{"date":"2025-01-29","close":5.1},{"date":"2025-01-30","close":5.02},{"date":"2025-01-31","close":5.05},{"date":"2025-02-03","close":5.0},{"date":"2025-02-04","close":5.25},{"date":"2025-02-05","close":5.23},{"date":"2025-02-06","close":5.0},{"date":"2025-02-07","close":5.15},{"date":"2025-02-10","close":5.04},{"date":"2025-02-11","close":5.02},{"date":"2025-02-12","close":4.84},{"date":"2025-02-13","close":4.9},{"date":"2025-02-14","close":5.84},{"date":"2025-02-18","close":5.62},{"date":"2025-02-19","close":5.69},{"date":"2025-02-20","close":5.69},{"date":"2025-02-21","close":5.23},{"date":"2025-02-24","close":5.25},{"date":"2025-02-25","close":5.05},{"date":"2025-02-26","close":5.2},{"date":"2025-02-27","close":5.05},{"date":"2025-02-28","close":4.94},{"date":"2025-03-03","close":4.96},{"date":"2025-03-04","close":4.9},{"date":"2025-03-05","close":4.95},{"date":"2025-03-06","close":5.07},{"date":"2025-03-07","close":5.07},{"date":"2025-03-10","close":4.77},{"date":"2025-03-11","close":4.92},{"date":"2025-03-12","close":4.97},{"date":"2025-03-13","close":4.78},{"date":"2025-03-14","close":4.94},{"date":"2025-03-17","close":4.94},{"date":"2025-03-18","close":4.89},{"date":"2025-03-19","close":4.99},{"date":"2025-03-20","close":4.9},{"date":"2025-03-21","close":5.17},{"date":"2025-03-24","close":5.1},{"date":"2025-03-25","close":5.06},{"date":"2025-03-26","close":5.02},{"date":"2025-03-27","close":4.99},{"date":"2025-03-28","close":4.99},{"date":"2025-03-31","close":4.83},{"date":"2025-04-01","close":4.81},{"date":"2025-04-02","close":4.8},{"date":"2025-04-03","close":4.62},{"date":"2025-04-04","close":4.48},{"date":"2025-04-07","close":4.59},{"date":"2025-04-08","close":4.25},{"date":"2025-04-09","close":4.26},{"date":"2025-04-10","close":3.65},{"date":"2025-04-11","close":3.75},{"date":"2025-04-14","close":3.76},{"date":"2025-04-15","close":3.65},{"date":"2025-04-16","close":3.58},{"date":"2025-04-17","close":3.58},{"date":"2025-04-21","close":3.35},{"date":"2025-04-22","close":3.38},{"date":"2025-04-23","close":3.52},{"date":"2025-04-24","close":3.55},{"date":"2025-04-25","close":3.5},{"date":"2025-04-28","close":3.5},{"date":"2025-04-29","close":3.48},{"date":"2025-04-30","close":3.45},{"date":"2025-05-01","close":3.44},{"date":"2025-05-02","close":3.6},{"date":"2025-05-05","close":3.38},{"date":"2025-05-06","close":3.49},{"date":"2025-05-07","close":3.59},{"date":"2025-05-08","close":3.49},{"date":"2025-05-09","close":3.43},{"date":"2025-05-12","close":3.36},{"date":"2025-05-13","close":3.49},{"date":"2025-05-14","close":3.48},{"date":"2025-05-15","close":3.49},{"date":"2025-05-16","close":3.52},{"date":"2025-05-19","close":3.94},{"date":"2025-05-20","close":3.8},{"date":"2025-05-21","close":3.65},{"date":"2025-05-22","close":4.13},{"date":"2025-05-23","close":4.06},{"date":"2025-05-27","close":4.15},{"date":"2025-05-28","close":3.87},{"date":"2025-05-29","close":4.15},{"date":"2025-05-30","close":4.01},{"date":"2025-06-02","close":3.99},{"date":"2025-06-03","close":3.91},{"date":"2025-06-04","close":4.0},{"date":"2025-06-05","close":4.0},{"date":"2025-06-06","close":4.03},{"date":"2025-06-09","close":3.96},{"date":"2025-06-10","close":4.02},{"date":"2025-06-11","close":4.15},{"date":"2025-06-12","close":4.36},{"date":"2025-06-13","close":4.05},{"date":"2025-06-16","close":4.17},{"date":"2025-06-17","close":4.19},{"date":"2025-06-18","close":4.15},{"date":"2025-06-20","close":4.08},{"date":"2025-06-23","close":4.16},{"date":"2025-06-24","close":4.23},{"date":"2025-06-25","close":4.21},{"date":"2025-06-26","close":4.44},{"date":"2025-06-27","close":4.64},{"date":"2025-06-30","close":4.44},{"date":"2025-07-01","close":4.45},{"date":"2025-07-02","close":4.53},{"date":"2025-07-03","close":4.48},{"date":"2025-07-07","close":4.75},{"date":"2025-07-08","close":4.83},{"date":"2025-07-09","close":4.82},{"date":"2025-07-10","close":4.87},{"date":"2025-07-11","close":4.81},{"date":"2025-07-14","close":4.64},{"date":"2025-07-15","close":4.6},{"date":"2025-07-16","close":4.52},{"date":"2025-07-17","close":4.53},{"date":"2025-07-18","close":4.51},{"date":"2025-07-21","close":4.56},{"date":"2025-07-22","close":4.64},{"date":"2025-07-23","close":4.89},{"date":"2025-07-24","close":4.7},{"date":"2025-07-25","close":4.68},{"date":"2025-07-28","close":4.74},{"date":"2025-07-29","close":4.68},{"date":"2025-07-30","close":4.62},{"date":"2025-07-31","close":4.705},{"date":"2025-08-01","close":4.56},{"date":"2025-08-04","close":4.43},{"date":"2025-08-05","close":4.51},{"date":"2025-08-06","close":4.48},{"date":"2025-08-07","close":5.09},{"date":"2025-08-08","close":4.85},{"date":"2025-08-11","close":4.75},{"date":"2025-08-12","close":4.63},{"date":"2025-08-13","close":4.94},{"date":"2025-08-14","close":5.05},{"date":"2025-08-15","close":5.065},{"date":"2025-08-18","close":5.88},{"date":"2025-08-19","close":5.4},{"date":"2025-08-20","close":5.85},{"date":"2025-08-21","close":5.44},{"date":"2025-08-22","close":6.02},{"date":"2025-08-25","close":5.99},{"date":"2025-08-26","close":5.97},{"date":"2025-08-27","close":5.97},{"date":"2025-08-28","close":6.39},{"date":"2025-08-29","close":6.33},{"date":"2025-09-02","close":5.925},{"date":"2025-09-03","close":5.8},{"date":"2025-09-04","close":6.41},{"date":"2025-09-05","close":6.42},{"date":"2025-09-08","close":7.93},{"date":"2025-09-09","close":7.94},{"date":"2025-09-10","close":8.07},{"date":"2025-09-11","close":8.8},{"date":"2025-09-12","close":9.24},{"date":"2025-09-15","close":9.28},{"date":"2025-09-16","close":9.3},{"date":"2025-09-17","close":8.74},{"date":"2025-09-18","close":9.5},{"date":"2025-09-19","close":9.04},{"date":"2025-09-22","close":8.93},{"date":"2025-09-23","close":9.65},{"date":"2025-09-24","close":9.04},{"date":"2025-09-25","close":8.97},{"date":"2025-09-26","close":9.44},{"date":"2025-09-29","close":9.24},{"date":"2025-09-30","close":9.26},{"date":"2025-10-01","close":9.68},{"date":"2025-10-02","close":8.9},{"date":"2025-10-03","close":9.17},{"date":"2025-10-06","close":10.44},{"date":"2025-10-07","close":10.22},{"date":"2025-10-08","close":9.77},{"date":"2025-10-09","close":10.0},{"date":"2025-10-10","close":8.85},{"date":"2025-10-13","close":9.285},{"date":"2025-10-14","close":8.22},{"date":"2025-10-15","close":8.38},{"date":"2025-10-16","close":7.8},{"date":"2025-10-17","close":7.49},{"date":"2025-10-20","close":7.94},{"date":"2025-10-21","close":7.64},{"date":"2025-10-22","close":7.41},{"date":"2025-10-23","close":7.86},{"date":"2025-10-24","close":7.81},{"date":"2025-10-27","close":8.14},{"date":"2025-10-28","close":7.9},{"date":"2025-10-29","close":8.1},{"date":"2025-10-30","close":7.93},{"date":"2025-10-31","close":7.93},{"date":"2025-11-03","close":7.81},{"date":"2025-11-04","close":7.2},{"date":"2025-11-05","close":7.14},{"date":"2025-11-06","close":7.05},{"date":"2025-11-07","close":7.46},{"date":"2025-11-10","close":7.53},{"date":"2025-11-11","close":7.75},{"date":"2025-11-12","close":7.59},{"date":"2025-11-13","close":7.33},{"date":"2025-11-14","close":7.28},{"date":"2025-11-17","close":7.1},{"date":"2025-11-18","close":7.14},{"date":"2025-11-19","close":7.22},{"date":"2025-11-20","close":7.06},{"date":"2025-11-21","close":7.15},{"date":"2025-11-24","close":7.36},{"date":"2025-11-25","close":7.53},{"date":"2025-11-26","close":7.74},{"date":"2025-11-28","close":7.85},{"date":"2025-12-01","close":7.87},{"date":"2025-12-02","close":8.65},{"date":"2025-12-03","close":8.76},{"date":"2025-12-04","close":8.61},{"date":"2025-12-05","close":8.91},{"date":"2025-12-08","close":8.74},{"date":"2025-12-09","close":8.815},{"date":"2025-12-10","close":9.34},{"date":"2025-12-11","close":10.99},{"date":"2025-12-12","close":10.98},{"date":"2025-12-15","close":11.54},{"date":"2025-12-16","close":11.88},{"date":"2025-12-17","close":12.19},{"date":"2025-12-18","close":11.98},{"date":"2025-12-19","close":12.2},{"date":"2025-12-22","close":12.76},{"date":"2025-12-23","close":12.83},{"date":"2025-12-24","close":12.48},{"date":"2025-12-26","close":12.76},{"date":"2025-12-29","close":11.97},{"date":"2025-12-30","close":12.64},{"date":"2025-12-31","close":12.55},{"date":"2026-01-02","close":12.95},{"date":"2026-01-05","close":13.25},{"date":"2026-01-06","close":13.67},{"date":"2026-01-07","close":13.4},{"date":"2026-01-08","close":13.05},{"date":"2026-01-09","close":13.92},{"date":"2026-01-12","close":13.91},{"date":"2026-01-13","close":14.25},{"date":"2026-01-14","close":13.88},{"date":"2026-01-15","close":14.2},{"date":"2026-01-16","close":14.74},{"date":"2026-01-20","close":15.94},{"date":"2026-01-21","close":17.03},{"date":"2026-01-22","close":16.53},{"date":"2026-01-23","close":16.47},{"date":"2026-01-26","close":16.37},{"date":"2026-01-27","close":17.6},{"date":"2026-01-28","close":18.28},{"date":"2026-01-29","close":17.39},{"date":"2026-01-30","close":16.81},{"date":"2026-02-02","close":17.65},{"date":"2026-02-03","close":17.6},{"date":"2026-02-04","close":15.75},{"date":"2026-02-05","close":15.87},{"date":"2026-02-06","close":11.12},{"date":"2026-02-09","close":12.56},{"date":"2026-02-10","close":12.99},{"date":"2026-02-11","close":11.49},{"date":"2026-02-12","close":10.99},{"date":"2026-02-13","close":11.42},{"date":"2026-02-17","close":11.52},{"date":"2026-02-18","close":11.86},{"date":"2026-02-19","close":11.79},{"date":"2026-02-20","close":11.88},{"date":"2026-02-23","close":11.63},{"date":"2026-02-24","close":12.27},{"date":"2026-02-25","close":12.76},{"date":"2026-02-26","close":12.98},{"date":"2026-02-27","close":13.05},{"date":"2026-03-02","close":14.04},{"date":"2026-03-03","close":13.41},{"date":"2026-03-04","close":14.09},{"date":"2026-03-05","close":13.87},{"date":"2026-03-06","close":12.92},{"date":"2026-03-09","close":12.83},{"date":"2026-03-10","close":13.15},{"date":"2026-03-11","close":13.75},{"date":"2026-03-12","close":12.78},{"date":"2026-03-13","close":12.98},{"date":"2026-03-16","close":11.65},{"date":"2026-03-17","close":11.31},{"date":"2026-03-18","close":11.06},{"date":"2026-03-19","close":11.57},{"date":"2026-03-20","close":10.94},{"date":"2026-03-23","close":11.3},{"date":"2026-03-24","close":11.48},{"date":"2026-03-25","close":12.02},{"date":"2026-03-26","close":11.48},{"date":"2026-03-27","close":11.45},{"date":"2026-03-30","close":11.1},{"date":"2026-03-31","close":11.68},{"date":"2026-04-01","close":11.95},{"date":"2026-04-02","close":12.12},{"date":"2026-04-06","close":12.27},{"date":"2026-04-07","close":12.15},{"date":"2026-04-08","close":13.03},{"date":"2026-04-09","close":13.96},{"date":"2026-04-10","close":14.75},{"date":"2026-04-13","close":16.66},{"date":"2026-04-14","close":15.97},{"date":"2026-04-15","close":15.9},{"date":"2026-04-16","close":16.4},{"date":"2026-04-17","close":16.21},{"date":"2026-04-20","close":16.72},{"date":"2026-04-21","close":16.81},{"date":"2026-04-22","close":18.0},{"date":"2026-04-23","close":17.24},{"date":"2026-04-24","close":18.77},{"date":"2026-04-27","close":17.73},{"date":"2026-04-28","close":16.6},{"date":"2026-04-29","close":16.57},{"date":"2026-04-30","close":17.41},{"date":"2026-05-01","close":17.13},{"date":"2026-05-04","close":16.48},{"date":"2026-05-05","close":17.93},{"date":"2026-05-06","close":18.195},{"date":"2026-05-07","close":18.21},{"date":"2026-05-08","close":21.49},{"date":"2026-05-11","close":22.68},{"date":"2026-05-12","close":20.96},{"date":"2026-05-13","close":20.71},{"date":"2026-05-14","close":22.455},{"date":"2026-05-15","close":21.08},{"date":"2026-05-18","close":20.015},{"date":"2026-05-19","close":19.67},{"date":"2026-05-20","close":20.25},{"date":"2026-05-21","close":20.95},{"date":"2026-05-22","close":22.08},{"date":"2026-05-26","close":22.815},{"date":"2026-05-27","close":21.79},{"date":"2026-05-28","close":21.62},{"date":"2026-05-29","close":21.27},{"date":"2026-06-01","close":20.65},{"date":"2026-06-02","close":21.95},{"date":"2026-06-03","close":21.07},{"date":"2026-06-04","close":21.91},{"date":"2026-06-05","close":18.49},{"date":"2026-06-08","close":19.71},{"date":"2026-06-09","close":19.07},{"date":"2026-06-10","close":19.31},{"date":"2026-06-11","close":22.6},{"date":"2026-06-12","close":23.99},{"date":"2026-06-15","close":22.78},{"date":"2026-06-16","close":21.73},{"date":"2026-06-17","close":21.385},{"date":"2026-06-18","close":22.04},{"date":"2026-06-22","close":22.03},{"date":"2026-06-23","close":20.33},{"date":"2026-06-24","close":19.53},{"date":"2026-06-25","close":20.67},{"date":"2026-06-26","close":19.55},{"date":"2026-06-29","close":20.59},{"date":"2026-06-30","close":23.08},{"date":"2026-07-01","close":20.5},{"date":"2026-07-02","close":18.8},{"date":"2026-07-06","close":18.81},{"date":"2026-07-07","close":17.87},{"date":"2026-07-08","close":17.69},{"date":"2026-07-09","close":18.67},{"date":"2026-07-10","close":18.66},{"date":"2026-07-13","close":18.01},{"date":"2026-07-14","close":18.68},{"date":"2026-07-15","close":18.26},{"date":"2026-07-16","close":16.71},{"date":"2026-07-17","close":16.67},{"date":"2026-07-20","close":16.32},{"date":"2026-07-21","close":17.98},{"date":"2026-07-22","close":17.34},{"date":"2026-07-23","close":17.25},{"date":"2026-07-24","close":15.89},{"date":"2026-07-27","close":15.41},{"date":"2026-07-28","close":14.68},{"date":"2026-07-29","close":13.65},{"date":"2026-07-30","close":14.79},{"date":"2026-07-31","close":15.34},{"date":"2026-08-03","close":15.7},{"date":"2026-08-04","close":17.44},{"date":"2026-08-05","close":16.01},{"date":"2026-08-06","close":14.95},{"date":"2026-08-07","close":15.53},{"date":"2026-08-10","close":15.09},{"date":"2026-08-11","close":15.4},{"date":"2026-08-12","close":15.94},{"date":"2026-08-13","close":16.0},{"date":"2026-08-14","close":16.04},{"date":"2026-08-17","close":16.86},{"date":"2026-08-18","close":16.88},{"date":"2026-08-19","close":14.82},{"date":"2026-08-20","close":14.62},{"date":"2026-08-21","close":14.63},{"date":"2026-08-24","close":14.0},{"date":"2026-08-25","close":14.25},{"date":"2026-08-26","close":15.17},{"date":"2026-08-27","close":15.83},{"date":"2026-08-28","close":15.06},{"date":"2026-08-31","close":14.62},{"date":"2026-09-01","close":14.52},{"date":"2026-09-02","close":14.6},{"date":"2026-09-03","close":14.37},{"date":"2026-09-04","close":14.95},{"date":"2026-09-08","close":15.49},{"date":"2026-09-09","close":15.26},{"date":"2026-09-10","close":15.06},{"date":"2026-09-11","close":14.91},{"date":"2026-09-14","close":13.61},{"date":"2026-09-15","close":13.83},{"date":"2026-09-16","close":13.85},{"date":"2026-09-17","close":13.86},{"date":"2026-09-18","close":14.2},{"date":"2026-09-21","close":14.98},{"date":"2026-09-22","close":15.3},{"date":"2026-09-23","close":15.43},{"date":"2026-09-24","close":15.4},{"date":"2026-09-25","close":15.78},{"date":"2026-09-28","close":15.85},{"date":"2026-09-29","close":16.61},{"date":"2026-09-30","close":16.78},{"date":"2026-10-01","close":17.25},{"date":"2026-10-02","close":18.01},{"date":"2026-10-05","close":17.83},{"date":"2026-10-06","close":17.76},{"date":"2026-10-07","close":17.6},{"date":"2026-10-08","close":16.21},{"date":"2026-10-09","close":16.45},{"date":"2026-10-12","close":16.01},{"date":"2026-10-13","close":15.4},{"date":"2026-10-14","close":14.0},{"date":"2026-10-15","close":13.45},{"date":"2026-10-16","close":12.8},{"date":"2026-10-19","close":13.16},{"date":"2026-10-20","close":13.62},{"date":"2026-10-21","close":13.89},{"date":"2026-10-22","close":12.34}],"chart_data":[{"date":"2024-10-23","open":5.57,"high":5.96,"low":5.55,"close":5.96,"volume":66859,"rsi_14":54.46,"sma_20":5.8,"sma_60":5.99,"sma_120":5.91},{"date":"2024-10-24","open":5.98,"high":5.98,"low":5.6,"close":5.81,"volume":24627,"rsi_14":49.55,"sma_20":5.78,"sma_60":5.99,"sma_120":5.92},{"date":"2024-10-25","open":5.85,"high":5.95,"low":5.65,"close":5.86,"volume":20111,"rsi_14":46.41,"sma_20":5.77,"sma_60":5.99,"sma_120":5.92},{"date":"2024-10-28","open":5.9,"high":5.95,"low":5.59,"close":5.74,"volume":18790,"rsi_14":49.74,"sma_20":5.77,"sma_60":6.0,"sma_120":5.93},{"date":"2024-10-29","open":5.74,"high":5.89,"low":5.61,"close":5.74,"volume":49448,"rsi_14":47.59,"sma_20":5.76,"sma_60":6.0,"sma_120":5.94},{"date":"2024-10-30","open":5.81,"high":5.83,"low":5.6,"close":5.68,"volume":23324,"rsi_14":50.86,"sma_20":5.75,"sma_60":6.01,"sma_120":5.94},{"date":"2024-10-31","open":5.67,"high":5.67,"low":4.95,"close":5.56,"volume":275647,"rsi_14":46.74,"sma_20":5.74,"sma_60":6.01,"sma_120":5.95},{"date":"2024-11-01","open":5.56,"high":5.56,"low":5.34,"close":5.45,"volume":13268,"rsi_14":40.44,"sma_20":5.72,"sma_60":6.01,"sma_120":5.95},{"date":"2024-11-04","open":5.49,"high":5.55,"low":5.35,"close":5.55,"volume":10461,"rsi_14":50.0,"sma_20":5.7,"sma_60":6.01,"sma_120":5.95},{"date":"2024-11-05","open":5.44,"high":5.58,"low":5.3,"close":5.45,"volume":21319,"rsi_14":42.33,"sma_20":5.68,"sma_60":6.01,"sma_120":5.95},{"date":"2024-11-06","open":5.45,"high":5.68,"low":5.45,"close":5.5,"volume":41590,"rsi_14":40.13,"sma_20":5.67,"sma_60":6.01,"sma_120":5.95},{"date":"2024-11-07","open":5.58,"high":5.68,"low":5.5,"close":5.51,"volume":26067,"rsi_14":42.95,"sma_20":5.66,"sma_60":6.0,"sma_120":5.95},{"date":"2024-11-08","open":5.5,"high":5.68,"low":5.49,"close":5.49,"volume":27196,"rsi_14":45.71,"sma_20":5.65,"sma_60":5.98,"sma_120":5.96},{"date":"2024-11-11","open":5.6,"high":5.87,"low":5.6,"close":5.73,"volume":24963,"rsi_14":56.41,"sma_20":5.65,"sma_60":5.97,"sma_120":5.96},{"date":"2024-11-12","open":5.68,"high":5.84,"low":5.65,"close":5.75,"volume":31013,"rsi_14":40.87,"sma_20":5.66,"sma_60":5.95,"sma_120":5.96},{"date":"2024-11-13","open":5.7,"high":5.78,"low":5.6,"close":5.7,"volume":35299,"rsi_14":44.76,"sma_20":5.66,"sma_60":5.94,"sma_120":5.97},{"date":"2024-11-14","open":5.77,"high":5.77,"low":5.69,"close":5.71,"volume":51881,"rsi_14":42.57,"sma_20":5.65,"sma_60":5.93,"sma_120":5.97},{"date":"2024-11-15","open":5.7,"high":5.73,"low":5.6,"close":5.71,"volume":56600,"rsi_14":48.31,"sma_20":5.65,"sma_60":5.91,"sma_120":5.97},{"date":"2024-11-18","open":5.7,"high":5.74,"low":5.54,"close":5.66,"volume":32284,"rsi_14":45.74,"sma_20":5.65,"sma_60":5.89,"sma_120":5.97},{"date":"2024-11-19","open":5.66,"high":5.73,"low":5.56,"close":5.61,"volume":11569,"rsi_14":46.24,"sma_20":5.66,"sma_60":5.88,"sma_120":5.97},{"date":"2024-11-20","open":5.65,"high":5.81,"low":5.6,"close":5.81,"volume":24188,"rsi_14":62.38,"sma_20":5.65,"sma_60":5.87,"sma_120":5.96},{"date":"2024-11-21","open":5.69,"high":5.87,"low":5.68,"close":5.71,"volume":16021,"rsi_14":63.0,"sma_20":5.65,"sma_60":5.85,"sma_120":5.96},{"date":"2024-11-22","open":5.66,"high":5.87,"low":5.62,"close":5.75,"volume":10467,"rsi_14":60.64,"sma_20":5.64,"sma_60":5.85,"sma_120":5.96},{"date":"2024-11-25","open":5.8,"high":6.0,"low":5.78,"close":5.9,"volume":24364,"rsi_14":72.73,"sma_20":5.65,"sma_60":5.84,"sma_120":5.95},{"date":"2024-11-26","open":5.88,"high":5.88,"low":5.68,"close":5.83,"volume":36437,"rsi_14":66.34,"sma_20":5.65,"sma_60":5.83,"sma_120":5.95},{"date":"2024-11-27","open":5.75,"high":5.75,"low":5.55,"close":5.6,"volume":52479,"rsi_14":53.66,"sma_20":5.65,"sma_60":5.82,"sma_120":5.95},{"date":"2024-11-29","open":5.66,"high":5.77,"low":5.57,"close":5.64,"volume":14685,"rsi_14":56.0,"sma_20":5.65,"sma_60":5.81,"sma_120":5.94},{"date":"2024-12-02","open":5.61,"high":6.04,"low":5.52,"close":5.7,"volume":32667,"rsi_14":48.6,"sma_20":5.67,"sma_60":5.8,"sma_120":5.94},{"date":"2024-12-03","open":5.8,"high":5.8,"low":5.58,"close":5.71,"volume":31001,"rsi_14":48.11,"sma_20":5.67,"sma_60":5.8,"sma_120":5.94},{"date":"2024-12-04","open":5.75,"high":5.76,"low":5.6,"close":5.68,"volume":23683,"rsi_14":49.04,"sma_20":5.68,"sma_60":5.79,"sma_120":5.94},{"date":"2024-12-05","open":5.65,"high":5.77,"low":5.65,"close":5.66,"volume":16737,"rsi_14":47.62,"sma_20":5.69,"sma_60":5.78,"sma_120":5.94},{"date":"2024-12-06","open":5.72,"high":5.95,"low":5.56,"close":5.85,"volume":41684,"rsi_14":55.65,"sma_20":5.71,"sma_60":5.78,"sma_120":5.94},{"date":"2024-12-09","open":5.85,"high":6.09,"low":5.55,"close":5.98,"volume":96059,"rsi_14":62.12,"sma_20":5.73,"sma_60":5.77,"sma_120":5.94},{"date":"2024-12-10","open":5.55,"high":5.84,"low":5.41,"close":5.51,"volume":80701,"rsi_14":47.13,"sma_20":5.72,"sma_60":5.76,"sma_120":5.93},{"date":"2024-12-11","open":5.59,"high":5.77,"low":5.52,"close":5.6,"volume":31660,"rsi_14":43.56,"sma_20":5.72,"sma_60":5.75,"sma_120":5.93},{"date":"2024-12-12","open":5.56,"high":5.76,"low":5.45,"close":5.62,"volume":60042,"rsi_14":47.1,"sma_20":5.71,"sma_60":5.75,"sma_120":5.92},{"date":"2024-12-13","open":5.65,"high":5.72,"low":5.46,"close":5.66,"volume":26339,"rsi_14":47.1,"sma_20":5.71,"sma_60":5.74,"sma_120":5.92},{"date":"2024-12-16","open":5.66,"high":5.74,"low":5.5,"close":5.6,"volume":108718,"rsi_14":39.73,"sma_20":5.7,"sma_60":5.73,"sma_120":5.91},{"date":"2024-12-17","open":5.44,"high":5.75,"low":5.44,"close":5.5,"volume":48219,"rsi_14":38.93,"sma_20":5.7,"sma_60":5.73,"sma_120":5.91},{"date":"2024-12-18","open":5.5,"high":5.66,"low":5.46,"close":5.46,"volume":26756,"rsi_14":44.62,"sma_20":5.69,"sma_60":5.72,"sma_120":5.91},{"date":"2024-12-19","open":5.46,"high":5.65,"low":5.42,"close":5.65,"volume":27593,"rsi_14":50.34,"sma_20":5.68,"sma_60":5.71,"sma_120":5.9},{"date":"2024-12-20","open":5.51,"high":5.69,"low":5.45,"close":5.6,"volume":139498,"rsi_14":46.53,"sma_20":5.67,"sma_60":5.7,"sma_120":5.9},{"date":"2024-12-23","open":5.63,"high":5.63,"low":5.4,"close":5.48,"volume":71407,"rsi_14":42.58,"sma_20":5.66,"sma_60":5.69,"sma_120":5.89},{"date":"2024-12-24","open":5.63,"high":5.63,"low":5.4,"close":5.49,"volume":13948,"rsi_14":43.61,"sma_20":5.64,"sma_60":5.69,"sma_120":5.88},{"date":"2024-12-26","open":5.45,"high":5.55,"low":5.35,"close":5.42,"volume":66341,"rsi_14":42.36,"sma_20":5.62,"sma_60":5.68,"sma_120":5.87},{"date":"2024-12-27","open":5.42,"high":5.54,"low":5.3,"close":5.54,"volume":21245,"rsi_14":39.67,"sma_20":5.62,"sma_60":5.67,"sma_120":5.86},{"date":"2024-12-30","open":5.51,"high":5.52,"low":5.25,"close":5.52,"volume":77793,"rsi_14":33.45,"sma_20":5.61,"sma_60":5.67,"sma_120":5.85},{"date":"2024-12-31","open":5.54,"high":5.54,"low":5.35,"close":5.45,"volume":20584,"rsi_14":46.97,"sma_20":5.6,"sma_60":5.66,"sma_120":5.84},{"date":"2025-01-02","open":5.39,"high":5.76,"low":5.31,"close":5.6,"volume":38241,"rsi_14":50.0,"sma_20":5.59,"sma_60":5.66,"sma_120":5.83},{"date":"2025-01-03","open":5.66,"high":5.72,"low":5.53,"close":5.63,"volume":53432,"rsi_14":50.47,"sma_20":5.59,"sma_60":5.65,"sma_120":5.83},{"date":"2025-01-06","open":5.67,"high":5.77,"low":5.61,"close":5.68,"volume":30389,"rsi_14":50.93,"sma_20":5.59,"sma_60":5.65,"sma_120":5.82},{"date":"2025-01-07","open":5.73,"high":5.75,"low":5.61,"close":5.64,"volume":29263,"rsi_14":51.9,"sma_20":5.58,"sma_60":5.65,"sma_120":5.82},{"date":"2025-01-08","open":5.62,"high":5.62,"low":5.43,"close":5.45,"volume":19020,"rsi_14":47.81,"sma_20":5.55,"sma_60":5.65,"sma_120":5.82},{"date":"2025-01-10","open":5.4,"high":5.4,"low":5.25,"close":5.37,"volume":36620,"rsi_14":46.19,"sma_20":5.55,"sma_60":5.64,"sma_120":5.81},{"date":"2025-01-13","open":5.36,"high":5.54,"low":5.22,"close":5.43,"volume":28851,"rsi_14":39.52,"sma_20":5.54,"sma_60":5.64,"sma_120":5.81},{"date":"2025-01-14","open":5.37,"high":5.49,"low":5.24,"close":5.31,"volume":5584,"rsi_14":37.05,"sma_20":5.52,"sma_60":5.63,"sma_120":5.81},{"date":"2025-01-15","open":5.37,"high":5.45,"low":5.25,"close":5.26,"volume":29332,"rsi_14":39.52,"sma_20":5.5,"sma_60":5.62,"sma_120":5.8},{"date":"2025-01-16","open":5.26,"high":5.33,"low":5.2,"close":5.28,"volume":35016,"rsi_14":40.38,"sma_20":5.49,"sma_60":5.61,"sma_120":5.8},{"date":"2025-01-17","open":5.28,"high":5.5,"low":5.22,"close":5.25,"volume":35687,"rsi_14":41.75,"sma_20":5.48,"sma_60":5.61,"sma_120":5.8},{"date":"2025-01-21","open":5.35,"high":5.41,"low":5.16,"close":5.21,"volume":35112,"rsi_14":32.63,"sma_20":5.46,"sma_60":5.6,"sma_120":5.79},{"date":"2025-01-22","open":5.16,"high":5.39,"low":5.16,"close":5.34,"volume":17324,"rsi_14":41.51,"sma_20":5.45,"sma_60":5.59,"sma_120":5.79},{"date":"2025-01-23","open":5.25,"high":5.36,"low":5.21,"close":5.34,"volume":23937,"rsi_14":44.44,"sma_20":5.43,"sma_60":5.59,"sma_120":5.79},{"date":"2025-01-24","open":5.29,"high":5.37,"low":5.15,"close":5.3,"volume":17091,"rsi_14":32.95,"sma_20":5.43,"sma_60":5.58,"sma_120":5.78},{"date":"2025-01-27","open":5.25,"high":5.25,"low":4.9,"close":5.1,"volume":79091,"rsi_14":24.76,"sma_20":5.41,"sma_60":5.57,"sma_120":5.78},{"date":"2025-01-28","open":5.09,"high":5.18,"low":5.06,"close":5.1,"volume":62561,"rsi_14":21.0,"sma_20":5.39,"sma_60":5.55,"sma_120":5.78},{"date":"2025-01-29","open":5.32,"high":5.32,"low":5.08,"close":5.1,"volume":33334,"rsi_14":21.88,"sma_20":5.37,"sma_60":5.54,"sma_120":5.78},{"date":"2025-01-30","open":5.16,"high":5.18,"low":5.01,"close":5.02,"volume":14823,"rsi_14":24.71,"sma_20":5.34,"sma_60":5.54,"sma_120":5.77},{"date":"2025-01-31","open":5.02,"high":5.13,"low":5.0,"close":5.05,"volume":23300,"rsi_14":30.0,"sma_20":5.32,"sma_60":5.53,"sma_120":5.77},{"date":"2025-02-03","open":4.98,"high":5.12,"low":4.83,"close":5.0,"volume":18855,"rsi_14":22.78,"sma_20":5.29,"sma_60":5.52,"sma_120":5.77},{"date":"2025-02-04","open":5.02,"high":5.45,"low":4.99,"close":5.25,"volume":24812,"rsi_14":46.74,"sma_20":5.27,"sma_60":5.52,"sma_120":5.76},{"date":"2025-02-05","open":5.3,"high":5.44,"low":5.02,"close":5.23,"volume":15209,"rsi_14":48.31,"sma_20":5.25,"sma_60":5.51,"sma_120":5.76},{"date":"2025-02-06","open":5.21,"high":5.21,"low":4.97,"close":5.0,"volume":57609,"rsi_14":37.27,"sma_20":5.22,"sma_60":5.5,"sma_120":5.75},{"date":"2025-02-07","open":5.06,"high":5.19,"low":5.0,"close":5.15,"volume":127453,"rsi_14":45.9,"sma_20":5.2,"sma_60":5.5,"sma_120":5.74},{"date":"2025-02-10","open":5.19,"high":5.3,"low":5.04,"close":5.04,"volume":31073,"rsi_14":43.41,"sma_20":5.19,"sma_60":5.49,"sma_120":5.73},{"date":"2025-02-11","open":5.18,"high":5.3,"low":5.02,"close":5.02,"volume":26590,"rsi_14":36.44,"sma_20":5.17,"sma_60":5.47,"sma_120":5.71},{"date":"2025-02-12","open":4.99,"high":5.02,"low":4.84,"close":4.84,"volume":16727,"rsi_14":31.62,"sma_20":5.14,"sma_60":5.46,"sma_120":5.7},{"date":"2025-02-13","open":4.9,"high":4.95,"low":4.8,"close":4.9,"volume":39055,"rsi_14":35.51,"sma_20":5.13,"sma_60":5.45,"sma_120":5.69},{"date":"2025-02-14","open":5.3,"high":6.1,"low":5.15,"close":5.84,"volume":208410,"rsi_14":67.45,"sma_20":5.15,"sma_60":5.45,"sma_120":5.68},{"date":"2025-02-18","open":6.12,"high":6.41,"low":5.55,"close":5.62,"volume":126637,"rsi_14":61.11,"sma_20":5.17,"sma_60":5.45,"sma_120":5.67},{"date":"2025-02-19","open":5.72,"high":5.74,"low":5.65,"close":5.69,"volume":58421,"rsi_14":62.24,"sma_20":5.2,"sma_60":5.45,"sma_120":5.66},{"date":"2025-02-20","open":5.79,"high":5.87,"low":5.34,"close":5.69,"volume":96838,"rsi_14":64.38,"sma_20":5.21,"sma_60":5.45,"sma_120":5.66},{"date":"2025-02-21","open":5.63,"high":5.68,"low":5.21,"close":5.23,"volume":81173,"rsi_14":53.26,"sma_20":5.21,"sma_60":5.44,"sma_120":5.65},{"date":"2025-02-24","open":5.58,"high":5.72,"low":5.25,"close":5.25,"volume":122425,"rsi_14":54.58,"sma_20":5.21,"sma_60":5.43,"sma_120":5.64},{"date":"2025-02-25","open":5.26,"high":5.64,"low":5.01,"close":5.05,"volume":94930,"rsi_14":46.27,"sma_20":5.2,"sma_60":5.42,"sma_120":5.63},{"date":"2025-02-26","open":5.09,"high":5.22,"low":5.02,"close":5.2,"volume":48578,"rsi_14":49.47,"sma_20":5.21,"sma_60":5.41,"sma_120":5.62},{"date":"2025-02-27","open":5.16,"high":5.17,"low":5.02,"close":5.05,"volume":33663,"rsi_14":50.92,"sma_20":5.21,"sma_60":5.4,"sma_120":5.61},{"date":"2025-02-28","open":5.01,"high":5.01,"low":4.88,"close":4.94,"volume":52649,"rsi_14":46.1,"sma_20":5.2,"sma_60":5.39,"sma_120":5.6},{"date":"2025-03-03","open":5.1,"high":5.1,"low":4.85,"close":4.96,"volume":68078,"rsi_14":48.46,"sma_20":5.2,"sma_60":5.37,"sma_120":5.59},{"date":"2025-03-04","open":4.95,"high":5.0,"low":4.85,"close":4.9,"volume":35395,"rsi_14":47.73,"sma_20":5.19,"sma_60":5.36,"sma_120":5.58},{"date":"2025-03-05","open":4.95,"high":5.09,"low":4.85,"close":4.95,"volume":34236,"rsi_14":52.19,"sma_20":5.18,"sma_60":5.35,"sma_120":5.57},{"date":"2025-03-06","open":4.94,"high":5.19,"low":4.87,"close":5.07,"volume":86473,"rsi_14":53.31,"sma_20":5.17,"sma_60":5.34,"sma_120":5.56},{"date":"2025-03-07","open":5.17,"high":5.25,"low":5.01,"close":5.07,"volume":32871,"rsi_14":26.38,"sma_20":5.17,"sma_60":5.32,"sma_120":5.55},{"date":"2025-03-10","open":5.11,"high":5.11,"low":4.74,"close":4.77,"volume":85591,"rsi_14":25.15,"sma_20":5.15,"sma_60":5.3,"sma_120":5.54},{"date":"2025-03-11","open":4.82,"high":5.05,"low":4.75,"close":4.92,"volume":34867,"rsi_14":28.49,"sma_20":5.15,"sma_60":5.29,"sma_120":5.53},{"date":"2025-03-12","open":5.03,"high":5.03,"low":4.8,"close":4.97,"volume":58482,"rsi_14":30.43,"sma_20":5.15,"sma_60":5.28,"sma_120":5.52},{"date":"2025-03-13","open":4.99,"high":5.0,"low":4.75,"close":4.78,"volume":23934,"rsi_14":35.67,"sma_20":5.14,"sma_60":5.27,"sma_120":5.51},{"date":"2025-03-14","open":4.8,"high":4.99,"low":4.8,"close":4.94,"volume":45902,"rsi_14":40.94,"sma_20":5.14,"sma_60":5.26,"sma_120":5.5},{"date":"2025-03-17","open":4.99,"high":5.02,"low":4.8,"close":4.94,"volume":49358,"rsi_14":46.36,"sma_20":5.1,"sma_60":5.25,"sma_120":5.49},{"date":"2025-03-18","open":4.97,"high":5.04,"low":4.82,"close":4.89,"volume":59073,"rsi_14":39.01,"sma_20":5.06,"sma_60":5.24,"sma_120":5.48},{"date":"2025-03-19","open":4.92,"high":5.05,"low":4.83,"close":4.99,"volume":64397,"rsi_14":47.79,"sma_20":5.03,"sma_60":5.23,"sma_120":5.47},{"date":"2025-03-20","open":5.0,"high":5.04,"low":4.83,"close":4.9,"volume":404794,"rsi_14":48.51,"sma_20":4.99,"sma_60":5.22,"sma_120":5.46},{"date":"2025-03-21","open":4.9,"high":5.17,"low":4.9,"close":5.17,"volume":113172,"rsi_14":56.6,"sma_20":4.99,"sma_60":5.21,"sma_120":5.46},{"date":"2025-03-24","open":5.25,"high":5.3,"low":5.05,"close":5.1,"volume":62971,"rsi_14":56.25,"sma_20":4.98,"sma_60":5.2,"sma_120":5.45},{"date":"2025-03-25","open":5.1,"high":5.13,"low":5.05,"close":5.06,"volume":38922,"rsi_14":53.46,"sma_20":4.98,"sma_60":5.2,"sma_120":5.44},{"date":"2025-03-26","open":5.06,"high":5.17,"low":4.99,"close":5.02,"volume":21886,"rsi_14":48.34,"sma_20":4.97,"sma_60":5.19,"sma_120":5.43},{"date":"2025-03-27","open":5.05,"high":5.06,"low":4.86,"close":4.99,"volume":44488,"rsi_14":47.4,"sma_20":4.97,"sma_60":5.18,"sma_120":5.43},{"date":"2025-03-28","open":4.95,"high":5.0,"low":4.83,"close":4.99,"volume":75374,"rsi_14":58.87,"sma_20":4.97,"sma_60":5.17,"sma_120":5.42},{"date":"2025-03-31","open":4.95,"high":4.99,"low":4.78,"close":4.83,"volume":44326,"rsi_14":46.4,"sma_20":4.96,"sma_60":5.16,"sma_120":5.41},{"date":"2025-04-01","open":4.7,"high":4.95,"low":4.7,"close":4.81,"volume":32910,"rsi_14":43.44,"sma_20":4.96,"sma_60":5.15,"sma_120":5.4},{"date":"2025-04-02","open":4.83,"high":4.85,"low":4.78,"close":4.8,"volume":39123,"rsi_14":50.96,"sma_20":4.95,"sma_60":5.13,"sma_120":5.39},{"date":"2025-04-03","open":4.76,"high":4.79,"low":4.55,"close":4.62,"volume":45455,"rsi_14":34.91,"sma_20":4.93,"sma_60":5.12,"sma_120":5.38},{"date":"2025-04-04","open":4.51,"high":4.55,"low":4.34,"close":4.48,"volume":146917,"rsi_14":30.83,"sma_20":4.9,"sma_60":5.1,"sma_120":5.37},{"date":"2025-04-07","open":4.36,"high":4.65,"low":4.05,"close":4.59,"volume":78075,"rsi_14":38.1,"sma_20":4.89,"sma_60":5.08,"sma_120":5.36},{"date":"2025-04-08","open":4.71,"high":4.71,"low":4.21,"close":4.25,"volume":89967,"rsi_14":25.33,"sma_20":4.86,"sma_60":5.06,"sma_120":5.35},{"date":"2025-04-09","open":4.3,"high":4.6,"low":4.12,"close":4.26,"volume":69470,"rsi_14":27.46,"sma_20":4.82,"sma_60":5.04,"sma_120":5.34},{"date":"2025-04-10","open":4.07,"high":4.16,"low":3.65,"close":3.65,"volume":267207,"rsi_14":6.82,"sma_20":4.76,"sma_60":5.02,"sma_120":5.32},{"date":"2025-04-11","open":3.74,"high":3.8,"low":3.67,"close":3.75,"volume":79956,"rsi_14":12.29,"sma_20":4.7,"sma_60":4.99,"sma_120":5.31},{"date":"2025-04-14","open":3.72,"high":3.89,"low":3.7,"close":3.76,"volume":27711,"rsi_14":13.07,"sma_20":4.65,"sma_60":4.97,"sma_120":5.29},{"date":"2025-04-15","open":3.72,"high":3.81,"low":3.65,"close":3.65,"volume":32258,"rsi_14":12.57,"sma_20":4.58,"sma_60":4.94,"sma_120":5.27},{"date":"2025-04-16","open":3.6,"high":3.83,"low":3.46,"close":3.58,"volume":46553,"rsi_14":12.3,"sma_20":4.51,"sma_60":4.91,"sma_120":5.26},{"date":"2025-04-17","open":3.59,"high":3.61,"low":3.5,"close":3.58,"volume":29452,"rsi_14":12.3,"sma_20":4.45,"sma_60":4.88,"sma_120":5.24},{"date":"2025-04-21","open":3.53,"high":3.56,"low":3.2,"close":3.35,"volume":94242,"rsi_14":11.86,"sma_20":4.36,"sma_60":4.85,"sma_120":5.22},{"date":"2025-04-22","open":3.37,"high":3.54,"low":3.3,"close":3.38,"volume":55122,"rsi_14":13.33,"sma_20":4.27,"sma_60":4.82,"sma_120":5.2},{"date":"2025-04-23","open":3.47,"high":3.62,"low":3.44,"close":3.52,"volume":23241,"rsi_14":19.23,"sma_20":4.19,"sma_60":4.79,"sma_120":5.18},{"date":"2025-04-24","open":3.52,"high":3.59,"low":3.47,"close":3.55,"volume":36512,"rsi_14":22.28,"sma_20":4.12,"sma_60":4.77,"sma_120":5.16},{"date":"2025-04-25","open":3.52,"high":3.55,"low":3.48,"close":3.5,"volume":38701,"rsi_14":23.37,"sma_20":4.04,"sma_60":4.74,"sma_120":5.14},{"date":"2025-04-28","open":3.48,"high":3.62,"low":3.48,"close":3.5,"volume":22151,"rsi_14":18.5,"sma_20":3.97,"sma_60":4.71,"sma_120":5.12},{"date":"2025-04-29","open":3.5,"high":3.55,"low":3.38,"close":3.48,"volume":52577,"rsi_14":22.7,"sma_20":3.9,"sma_60":4.69,"sma_120":5.11},{"date":"2025-04-30","open":3.44,"high":3.5,"low":3.38,"close":3.45,"volume":60959,"rsi_14":21.68,"sma_20":3.83,"sma_60":4.66,"sma_120":5.09},{"date":"2025-05-01","open":3.5,"high":3.57,"low":3.43,"close":3.44,"volume":15559,"rsi_14":37.35,"sma_20":3.77,"sma_60":4.63,"sma_120":5.07},{"date":"2025-05-02","open":3.44,"high":3.62,"low":3.41,"close":3.6,"volume":89449,"rsi_14":41.57,"sma_20":3.72,"sma_60":4.6,"sma_120":5.06},{"date":"2025-05-05","open":3.53,"high":3.59,"low":3.37,"close":3.38,"volume":44585,"rsi_14":32.73,"sma_20":3.66,"sma_60":4.58,"sma_120":5.04},{"date":"2025-05-06","open":3.36,"high":3.52,"low":3.35,"close":3.49,"volume":65374,"rsi_14":42.73,"sma_20":3.61,"sma_60":4.55,"sma_120":5.02},{"date":"2025-05-07","open":3.48,"high":3.59,"low":3.45,"close":3.59,"volume":11698,"rsi_14":50.44,"sma_20":3.57,"sma_60":4.53,"sma_120":5.01},{"date":"2025-05-08","open":3.53,"high":3.58,"low":3.35,"close":3.49,"volume":92258,"rsi_14":46.34,"sma_20":3.53,"sma_60":4.5,"sma_120":4.99},{"date":"2025-05-09","open":3.45,"high":3.53,"low":3.34,"close":3.43,"volume":83695,"rsi_14":53.77,"sma_20":3.52,"sma_60":4.48,"sma_120":4.97},{"date":"2025-05-12","open":3.45,"high":3.62,"low":3.36,"close":3.36,"volume":97775,"rsi_14":49.09,"sma_20":3.5,"sma_60":4.45,"sma_120":4.95},{"date":"2025-05-13","open":3.36,"high":3.56,"low":3.26,"close":3.49,"volume":156900,"rsi_14":48.62,"sma_20":3.49,"sma_60":4.41,"sma_120":4.93},{"date":"2025-05-14","open":3.47,"high":3.55,"low":3.43,"close":3.48,"volume":235784,"rsi_14":46.73,"sma_20":3.48,"sma_60":4.38,"sma_120":4.91},{"date":"2025-05-15","open":3.47,"high":3.59,"low":3.45,"close":3.49,"volume":64694,"rsi_14":49.51,"sma_20":3.48,"sma_60":4.34,"sma_120":4.89},{"date":"2025-05-16","open":3.5,"high":3.58,"low":3.49,"close":3.52,"volume":108729,"rsi_14":50.94,"sma_20":3.47,"sma_60":4.3,"sma_120":4.88},{"date":"2025-05-19","open":3.65,"high":4.0,"low":3.6,"close":3.94,"volume":112682,"rsi_14":65.75,"sma_20":3.5,"sma_60":4.28,"sma_120":4.86},{"date":"2025-05-20","open":3.95,"high":3.96,"low":3.8,"close":3.8,"volume":26657,"rsi_14":61.15,"sma_20":3.52,"sma_60":4.26,"sma_120":4.84},{"date":"2025-05-21","open":3.8,"high":3.8,"low":3.65,"close":3.65,"volume":31904,"rsi_14":56.14,"sma_20":3.53,"sma_60":4.23,"sma_120":4.83},{"date":"2025-05-22","open":3.62,"high":4.16,"low":3.62,"close":4.13,"volume":118539,"rsi_14":63.05,"sma_20":3.56,"sma_60":4.22,"sma_120":4.81},{"date":"2025-05-23","open":4.13,"high":4.14,"low":4.01,"close":4.06,"volume":52014,"rsi_14":68.09,"sma_20":3.59,"sma_60":4.2,"sma_120":4.8},{"date":"2025-05-27","open":4.06,"high":4.27,"low":4.03,"close":4.15,"volume":70540,"rsi_14":67.74,"sma_20":3.62,"sma_60":4.19,"sma_120":4.79},{"date":"2025-05-28","open":4.17,"high":4.18,"low":3.85,"close":3.87,"volume":51758,"rsi_14":56.86,"sma_20":3.64,"sma_60":4.17,"sma_120":4.77},{"date":"2025-05-29","open":3.94,"high":4.24,"low":3.85,"close":4.15,"volume":90427,"rsi_14":64.86,"sma_20":3.68,"sma_60":4.16,"sma_120":4.76},{"date":"2025-05-30","open":4.15,"high":4.15,"low":3.97,"close":4.01,"volume":24118,"rsi_14":62.61,"sma_20":3.7,"sma_60":4.14,"sma_120":4.74},{"date":"2025-06-02","open":4.06,"high":4.14,"low":3.98,"close":3.99,"volume":32600,"rsi_14":64.0,"sma_20":3.72,"sma_60":4.12,"sma_120":4.73},{"date":"2025-06-03","open":4.02,"high":4.03,"low":3.91,"close":3.91,"volume":16744,"rsi_14":59.55,"sma_20":3.75,"sma_60":4.1,"sma_120":4.71},{"date":"2025-06-04","open":3.91,"high":4.09,"low":3.9,"close":4.0,"volume":18726,"rsi_14":61.4,"sma_20":3.78,"sma_60":4.09,"sma_120":4.7},{"date":"2025-06-05","open":3.99,"high":4.15,"low":3.96,"close":4.0,"volume":17690,"rsi_14":61.23,"sma_20":3.8,"sma_60":4.08,"sma_120":4.68},{"date":"2025-06-06","open":3.99,"high":4.06,"low":3.91,"close":4.03,"volume":29749,"rsi_14":61.23,"sma_20":3.82,"sma_60":4.06,"sma_120":4.67},{"date":"2025-06-09","open":3.98,"high":4.04,"low":3.92,"close":3.96,"volume":24561,"rsi_14":50.52,"sma_20":3.85,"sma_60":4.05,"sma_120":4.66},{"date":"2025-06-10","open":4.06,"high":4.08,"low":3.97,"close":4.02,"volume":13239,"rsi_14":55.98,"sma_20":3.88,"sma_60":4.03,"sma_120":4.64},{"date":"2025-06-11","open":4.07,"high":4.17,"low":4.01,"close":4.15,"volume":29599,"rsi_14":63.74,"sma_20":3.92,"sma_60":4.02,"sma_120":4.63},{"date":"2025-06-12","open":4.12,"high":4.37,"low":4.03,"close":4.36,"volume":55103,"rsi_14":57.42,"sma_20":3.96,"sma_60":4.01,"sma_120":4.62},{"date":"2025-06-13","open":4.28,"high":4.36,"low":4.05,"close":4.05,"volume":44269,"rsi_14":49.72,"sma_20":3.99,"sma_60":3.99,"sma_120":4.61},{"date":"2025-06-16","open":4.16,"high":4.33,"low":4.1,"close":4.17,"volume":25393,"rsi_14":50.55,"sma_20":4.02,"sma_60":3.98,"sma_120":4.6},{"date":"2025-06-17","open":4.17,"high":4.25,"low":4.04,"close":4.19,"volume":19791,"rsi_14":60.26,"sma_20":4.03,"sma_60":3.96,"sma_120":4.59},{"date":"2025-06-18","open":4.14,"high":4.29,"low":4.1,"close":4.15,"volume":18228,"rsi_14":50.0,"sma_20":4.05,"sma_60":3.95,"sma_120":4.58},{"date":"2025-06-20","open":4.1,"high":4.24,"low":3.99,"close":4.08,"volume":55361,"rsi_14":52.8,"sma_20":4.07,"sma_60":3.93,"sma_120":4.56},{"date":"2025-06-23","open":4.01,"high":4.24,"low":4.01,"close":4.16,"volume":24711,"rsi_14":56.49,"sma_20":4.07,"sma_60":3.92,"sma_120":4.55},{"date":"2025-06-24","open":4.16,"high":4.33,"low":4.12,"close":4.23,"volume":35346,"rsi_14":62.31,"sma_20":4.08,"sma_60":3.91,"sma_120":4.54},{"date":"2025-06-25","open":4.17,"high":4.29,"low":3.93,"close":4.21,"volume":26701,"rsi_14":58.54,"sma_20":4.08,"sma_60":3.89,"sma_120":4.53},{"date":"2025-06-26","open":4.12,"high":4.45,"low":4.12,"close":4.44,"volume":52505,"rsi_14":65.07,"sma_20":4.11,"sma_60":3.89,"sma_120":4.52},{"date":"2025-06-27","open":4.39,"high":4.69,"low":4.38,"close":4.64,"volume":110890,"rsi_14":68.71,"sma_20":4.14,"sma_60":3.88,"sma_120":4.52},{"date":"2025-06-30","open":4.71,"high":4.71,"low":4.33,"close":4.44,"volume":20583,"rsi_14":63.64,"sma_20":4.16,"sma_60":3.88,"sma_120":4.51},{"date":"2025-07-01","open":4.43,"high":4.59,"low":4.34,"close":4.45,"volume":34995,"rsi_14":62.57,"sma_20":4.18,"sma_60":3.87,"sma_120":4.5},{"date":"2025-07-02","open":4.46,"high":4.68,"low":4.46,"close":4.53,"volume":27826,"rsi_14":61.45,"sma_20":4.21,"sma_60":3.87,"sma_120":4.49},{"date":"2025-07-03","open":4.56,"high":4.65,"low":4.48,"close":4.48,"volume":10062,"rsi_14":54.0,"sma_20":4.24,"sma_60":3.87,"sma_120":4.48},{"date":"2025-07-07","open":4.65,"high":4.8,"low":4.6,"close":4.75,"volume":97975,"rsi_14":73.97,"sma_20":4.27,"sma_60":3.88,"sma_120":4.47},{"date":"2025-07-08","open":4.79,"high":4.94,"low":4.75,"close":4.83,"volume":61076,"rsi_14":73.24,"sma_20":4.31,"sma_60":3.89,"sma_120":4.47},{"date":"2025-07-09","open":4.9,"high":4.91,"low":4.67,"close":4.82,"volume":37973,"rsi_14":72.34,"sma_20":4.36,"sma_60":3.91,"sma_120":4.46},{"date":"2025-07-10","open":4.84,"high":4.9,"low":4.66,"close":4.87,"volume":42209,"rsi_14":75.35,"sma_20":4.4,"sma_60":3.93,"sma_120":4.46},{"date":"2025-07-11","open":4.77,"high":4.87,"low":4.7,"close":4.81,"volume":17121,"rsi_14":75.89,"sma_20":4.43,"sma_60":3.95,"sma_120":4.46},{"date":"2025-07-14","open":4.85,"high":4.86,"low":4.55,"close":4.64,"volume":29088,"rsi_14":66.0,"sma_20":4.45,"sma_60":3.96,"sma_120":4.45},{"date":"2025-07-15","open":4.78,"high":4.8,"low":4.6,"close":4.6,"volume":29149,"rsi_14":62.59,"sma_20":4.47,"sma_60":3.98,"sma_120":4.45},{"date":"2025-07-16","open":4.71,"high":4.73,"low":4.52,"close":4.52,"volume":11877,"rsi_14":60.13,"sma_20":4.49,"sma_60":4.0,"sma_120":4.44},{"date":"2025-07-17","open":4.58,"high":4.85,"low":4.47,"close":4.53,"volume":64016,"rsi_14":53.44,"sma_20":4.51,"sma_60":4.02,"sma_120":4.43},{"date":"2025-07-18","open":4.5,"high":4.65,"low":4.35,"close":4.51,"volume":51854,"rsi_14":44.25,"sma_20":4.53,"sma_60":4.03,"sma_120":4.43},{"date":"2025-07-21","open":4.57,"high":4.68,"low":4.56,"close":4.56,"volume":17495,"rsi_14":56.12,"sma_20":4.55,"sma_60":4.05,"sma_120":4.42},{"date":"2025-07-22","open":4.58,"high":4.75,"low":4.4,"close":4.64,"volume":46903,"rsi_14":59.05,"sma_20":4.58,"sma_60":4.07,"sma_120":4.42},{"date":"2025-07-23","open":4.61,"high":4.92,"low":4.53,"close":4.89,"volume":57460,"rsi_14":64.75,"sma_20":4.61,"sma_60":4.09,"sma_120":4.42},{"date":"2025-07-24","open":4.93,"high":4.93,"low":4.56,"close":4.7,"volume":20829,"rsi_14":58.09,"sma_20":4.63,"sma_60":4.11,"sma_120":4.41},{"date":"2025-07-25","open":4.78,"high":4.84,"low":4.5,"close":4.68,"volume":26909,"rsi_14":46.85,"sma_20":4.64,"sma_60":4.13,"sma_120":4.41},{"date":"2025-07-28","open":4.69,"high":4.85,"low":4.54,"close":4.74,"volume":19052,"rsi_14":45.87,"sma_20":4.65,"sma_60":4.15,"sma_120":4.41},{"date":"2025-07-29","open":4.77,"high":4.77,"low":4.6,"close":4.68,"volume":18696,"rsi_14":43.86,"sma_20":4.66,"sma_60":4.17,"sma_120":4.4},{"date":"2025-07-30","open":4.62,"high":4.72,"low":4.62,"close":4.62,"volume":11357,"rsi_14":39.13,"sma_20":4.67,"sma_60":4.19,"sma_120":4.4},{"date":"2025-07-31","open":4.62,"high":4.77,"low":4.59,"close":4.71,"volume":21580,"rsi_14":45.53,"sma_20":4.68,"sma_60":4.21,"sma_120":4.4},{"date":"2025-08-01","open":4.69,"high":4.71,"low":4.3,"close":4.56,"volume":90114,"rsi_14":46.52,"sma_20":4.68,"sma_60":4.23,"sma_120":4.39},{"date":"2025-08-04","open":4.56,"high":4.71,"low":4.42,"close":4.43,"volume":22665,"rsi_14":43.15,"sma_20":4.67,"sma_60":4.25,"sma_120":4.39},{"date":"2025-08-05","open":4.45,"high":4.61,"low":4.35,"close":4.51,"volume":35966,"rsi_14":49.6,"sma_20":4.65,"sma_60":4.26,"sma_120":4.38},{"date":"2025-08-06","open":4.47,"high":4.55,"low":4.43,"close":4.48,"volume":20196,"rsi_14":48.02,"sma_20":4.63,"sma_60":4.28,"sma_120":4.38},{"date":"2025-08-07","open":4.61,"high":5.2,"low":4.61,"close":5.09,"volume":105231,"rsi_14":65.68,"sma_20":4.64,"sma_60":4.31,"sma_120":4.38},{"date":"2025-08-08","open":5.01,"high":5.05,"low":4.79,"close":4.85,"volume":39219,"rsi_14":57.11,"sma_20":4.65,"sma_60":4.33,"sma_120":4.37},{"date":"2025-08-11","open":4.97,"high":5.13,"low":4.72,"close":4.75,"volume":44295,"rsi_14":52.67,"sma_20":4.65,"sma_60":4.35,"sma_120":4.36},{"date":"2025-08-12","open":4.82,"high":4.84,"low":4.58,"close":4.63,"volume":18523,"rsi_14":43.26,"sma_20":4.65,"sma_60":4.37,"sma_120":4.36},{"date":"2025-08-13","open":4.71,"high":5.03,"low":4.6,"close":4.94,"volume":60798,"rsi_14":55.85,"sma_20":4.67,"sma_60":4.4,"sma_120":4.35},{"date":"2025-08-14","open":4.99,"high":5.1,"low":4.9,"close":5.05,"volume":57100,"rsi_14":58.64,"sma_20":4.7,"sma_60":4.41,"sma_120":4.35},{"date":"2025-08-15","open":5.1,"high":5.18,"low":4.99,"close":5.07,"volume":59515,"rsi_14":57.76,"sma_20":4.73,"sma_60":4.44,"sma_120":4.35},{"date":"2025-08-18","open":5.18,"high":5.95,"low":5.18,"close":5.88,"volume":200471,"rsi_14":71.05,"sma_20":4.79,"sma_60":4.47,"sma_120":4.35},{"date":"2025-08-19","open":5.94,"high":5.95,"low":5.4,"close":5.4,"volume":94705,"rsi_14":61.93,"sma_20":4.83,"sma_60":4.49,"sma_120":4.36},{"date":"2025-08-20","open":5.41,"high":5.89,"low":5.41,"close":5.85,"volume":101624,"rsi_14":65.75,"sma_20":4.88,"sma_60":4.52,"sma_120":4.36},{"date":"2025-08-21","open":5.89,"high":5.89,"low":5.4,"close":5.44,"volume":64263,"rsi_14":61.28,"sma_20":4.92,"sma_60":4.54,"sma_120":4.37},{"date":"2025-08-22","open":5.49,"high":6.19,"low":5.49,"close":6.02,"volume":190175,"rsi_14":68.28,"sma_20":4.98,"sma_60":4.58,"sma_120":4.37},{"date":"2025-08-25","open":6.06,"high":6.24,"low":5.95,"close":5.99,"volume":46908,"rsi_14":67.21,"sma_20":5.05,"sma_60":4.61,"sma_120":4.38},{"date":"2025-08-26","open":6.08,"high":6.1,"low":5.91,"close":5.97,"volume":93735,"rsi_14":67.37,"sma_20":5.11,"sma_60":4.64,"sma_120":4.39},{"date":"2025-08-27","open":6.09,"high":6.09,"low":5.95,"close":5.97,"volume":59382,"rsi_14":61.96,"sma_20":5.18,"sma_60":4.68,"sma_120":4.4},{"date":"2025-08-28","open":6.03,"high":6.44,"low":5.82,"close":6.39,"volume":176630,"rsi_14":69.95,"sma_20":5.26,"sma_60":4.72,"sma_120":4.41},{"date":"2025-08-29","open":6.41,"high":6.44,"low":6.07,"close":6.33,"volume":146223,"rsi_14":70.68,"sma_20":5.35,"sma_60":4.76,"sma_120":4.42},{"date":"2025-09-02","open":6.19,"high":6.19,"low":5.79,"close":5.92,"volume":83910,"rsi_14":65.77,"sma_20":5.43,"sma_60":4.79,"sma_120":4.43},{"date":"2025-09-03","open":5.99,"high":6.03,"low":5.66,"close":5.8,"volume":37566,"rsi_14":60.97,"sma_20":5.49,"sma_60":4.82,"sma_120":4.44},{"date":"2025-09-04","open":5.83,"high":6.44,"low":5.63,"close":6.41,"volume":136162,"rsi_14":65.38,"sma_20":5.59,"sma_60":4.86,"sma_120":4.45},{"date":"2025-09-05","open":6.5,"high":6.68,"low":6.18,"close":6.42,"volume":232628,"rsi_14":65.35,"sma_20":5.65,"sma_60":4.9,"sma_120":4.46},{"date":"2025-09-08","open":6.44,"high":8.0,"low":6.36,"close":7.93,"volume":1955121,"rsi_14":70.06,"sma_20":5.81,"sma_60":4.96,"sma_120":4.49},{"date":"2025-09-09","open":8.16,"high":8.3,"low":7.77,"close":7.94,"volume":469323,"rsi_14":77.37,"sma_20":5.97,"sma_60":5.02,"sma_120":4.52},{"date":"2025-09-10","open":8.1,"high":8.24,"low":7.87,"close":8.07,"volume":303550,"rsi_14":75.69,"sma_20":6.14,"sma_60":5.09,"sma_120":4.54},{"date":"2025-09-11","open":8.15,"high":9.28,"low":8.15,"close":8.8,"volume":961051,"rsi_14":86.21,"sma_20":6.33,"sma_60":5.17,"sma_120":4.57},{"date":"2025-09-12","open":8.95,"high":9.5,"low":8.8,"close":9.24,"volume":504065,"rsi_14":85.78,"sma_20":6.54,"sma_60":5.25,"sma_120":4.61},{"date":"2025-09-15","open":9.24,"high":9.61,"low":8.74,"close":9.28,"volume":462551,"rsi_14":86.47,"sma_20":6.75,"sma_60":5.34,"sma_120":4.64},{"date":"2025-09-16","open":9.27,"high":9.4,"low":9.03,"close":9.3,"volume":251901,"rsi_14":86.92,"sma_20":6.92,"sma_60":5.42,"sma_120":4.68},{"date":"2025-09-17","open":9.36,"high":9.4,"low":8.41,"close":8.74,"volume":459886,"rsi_14":77.32,"sma_20":7.09,"sma_60":5.5,"sma_120":4.71},{"date":"2025-09-18","open":8.92,"high":9.7,"low":8.91,"close":9.5,"volume":450613,"rsi_14":78.74,"sma_20":7.27,"sma_60":5.59,"sma_120":4.75},{"date":"2025-09-19","open":9.57,"high":9.7,"low":9.0,"close":9.04,"volume":306509,"rsi_14":73.32,"sma_20":7.45,"sma_60":5.67,"sma_120":4.78},{"date":"2025-09-22","open":8.95,"high":9.4,"low":8.75,"close":8.93,"volume":325892,"rsi_14":77.24,"sma_20":7.6,"sma_60":5.74,"sma_120":4.81},{"date":"2025-09-23","open":8.9,"high":10.25,"low":8.81,"close":9.65,"volume":522518,"rsi_14":81.51,"sma_20":7.78,"sma_60":5.83,"sma_120":4.85},{"date":"2025-09-24","open":9.66,"high":10.06,"low":9.04,"close":9.04,"volume":248556,"rsi_14":71.52,"sma_20":7.94,"sma_60":5.9,"sma_120":4.89},{"date":"2025-09-25","open":8.98,"high":9.23,"low":8.75,"close":8.97,"volume":210882,"rsi_14":70.66,"sma_20":8.09,"sma_60":5.98,"sma_120":4.93},{"date":"2025-09-26","open":8.98,"high":9.47,"low":8.86,"close":9.44,"volume":321633,"rsi_14":64.72,"sma_20":8.24,"sma_60":6.06,"sma_120":4.97},{"date":"2025-09-29","open":9.55,"high":9.61,"low":9.2,"close":9.24,"volume":188217,"rsi_14":62.22,"sma_20":8.38,"sma_60":6.14,"sma_120":5.01},{"date":"2025-09-30","open":9.3,"high":9.47,"low":9.01,"close":9.26,"volume":134528,"rsi_14":61.42,"sma_20":8.55,"sma_60":6.21,"sma_120":5.05},{"date":"2025-10-01","open":9.27,"high":10.09,"low":9.1,"close":9.68,"volume":502561,"rsi_14":58.98,"sma_20":8.74,"sma_60":6.3,"sma_120":5.09},{"date":"2025-10-02","open":9.83,"high":9.91,"low":8.28,"close":8.9,"volume":670080,"rsi_14":46.76,"sma_20":8.87,"sma_60":6.36,"sma_120":5.14},{"date":"2025-10-03","open":8.94,"high":9.5,"low":8.94,"close":9.17,"volume":280694,"rsi_14":48.99,"sma_20":9.01,"sma_60":6.43,"sma_120":5.18},{"date":"2025-10-06","open":9.46,"high":10.73,"low":9.46,"close":10.44,"volume":968940,"rsi_14":58.48,"sma_20":9.13,"sma_60":6.53,"sma_120":5.24},{"date":"2025-10-07","open":10.57,"high":10.8,"low":10.0,"close":10.22,"volume":393142,"rsi_14":61.6,"sma_20":9.25,"sma_60":6.62,"sma_120":5.29},{"date":"2025-10-08","open":10.2,"high":10.34,"low":9.55,"close":9.77,"volume":395118,"rsi_14":52.22,"sma_20":9.33,"sma_60":6.71,"sma_120":5.34},{"date":"2025-10-09","open":9.52,"high":10.31,"low":9.34,"close":10.0,"volume":481599,"rsi_14":58.22,"sma_20":9.39,"sma_60":6.8,"sma_120":5.4},{"date":"2025-10-10","open":10.03,"high":10.23,"low":8.76,"close":8.85,"volume":559579,"rsi_14":49.42,"sma_20":9.37,"sma_60":6.87,"sma_120":5.44},{"date":"2025-10-13","open":8.97,"high":9.38,"low":8.91,"close":9.29,"volume":300471,"rsi_14":47.23,"sma_20":9.37,"sma_60":6.95,"sma_120":5.49},{"date":"2025-10-14","open":9.11,"high":9.18,"low":8.15,"close":8.22,"volume":589212,"rsi_14":44.18,"sma_20":9.32,"sma_60":7.01,"sma_120":5.53},{"date":"2025-10-15","open":8.35,"high":8.69,"low":8.06,"close":8.38,"volume":387459,"rsi_14":45.87,"sma_20":9.3,"sma_60":7.07,"sma_120":5.57},{"date":"2025-10-16","open":8.38,"high":8.43,"low":7.66,"close":7.8,"volume":404029,"rsi_14":38.69,"sma_20":9.21,"sma_60":7.12,"sma_120":5.61},{"date":"2025-10-17","open":7.71,"high":7.84,"low":7.45,"close":7.49,"volume":147897,"rsi_14":38.11,"sma_20":9.14,"sma_60":7.17,"sma_120":5.64},{"date":"2025-10-20","open":7.49,"high":8.14,"low":7.49,"close":7.94,"volume":193081,"rsi_14":41.53,"sma_20":9.09,"sma_60":7.22,"sma_120":5.68},{"date":"2025-10-21","open":7.88,"high":7.89,"low":7.58,"close":7.64,"volume":138824,"rsi_14":36.7,"sma_20":8.99,"sma_60":7.27,"sma_120":5.71},{"date":"2025-10-22","open":7.58,"high":7.61,"low":7.3,"close":7.41,"volume":132978,"rsi_14":39.54,"sma_20":8.91,"sma_60":7.32,"sma_120":5.75},{"date":"2025-10-23","open":7.41,"high":7.94,"low":7.31,"close":7.86,"volume":105866,"rsi_14":41.03,"sma_20":8.85,"sma_60":7.37,"sma_120":5.78},{"date":"2025-10-24","open":7.88,"high":8.09,"low":7.7,"close":7.81,"volume":136636,"rsi_14":28.37,"sma_20":8.77,"sma_60":7.42,"sma_120":5.82},{"date":"2025-10-27","open":8.22,"high":8.63,"low":7.93,"close":8.14,"volume":164897,"rsi_14":33.2,"sma_20":8.71,"sma_60":7.48,"sma_120":5.86},{"date":"2025-10-28","open":8.12,"high":8.35,"low":7.86,"close":7.9,"volume":136011,"rsi_14":34.36,"sma_20":8.65,"sma_60":7.54,"sma_120":5.89},{"date":"2025-10-29","open":7.95,"high":8.22,"low":7.95,"close":8.1,"volume":124853,"rsi_14":34.03,"sma_20":8.57,"sma_60":7.6,"sma_120":5.93},{"date":"2025-10-30","open":8.2,"high":8.46,"low":7.8,"close":7.93,"volume":270826,"rsi_14":40.74,"sma_20":8.52,"sma_60":7.66,"sma_120":5.97},{"date":"2025-10-31","open":8.0,"high":8.1,"low":7.9,"close":7.93,"volume":79184,"rsi_14":35.06,"sma_20":8.46,"sma_60":7.71,"sma_120":6.01},{"date":"2025-11-03","open":7.97,"high":7.97,"low":7.8,"close":7.81,"volume":133285,"rsi_14":44.29,"sma_20":8.32,"sma_60":7.75,"sma_120":6.04},{"date":"2025-11-04","open":7.61,"high":7.61,"low":7.15,"close":7.2,"volume":152143,"rsi_14":35.4,"sma_20":8.17,"sma_60":7.8,"sma_120":6.07},{"date":"2025-11-05","open":7.19,"high":7.6,"low":7.12,"close":7.14,"volume":215056,"rsi_14":40.63,"sma_20":8.04,"sma_60":7.84,"sma_120":6.1},{"date":"2025-11-06","open":7.09,"high":7.28,"low":6.92,"close":7.05,"volume":262702,"rsi_14":43.33,"sma_20":7.89,"sma_60":7.87,"sma_120":6.13},{"date":"2025-11-07","open":6.84,"high":7.5,"low":6.84,"close":7.46,"volume":128742,"rsi_14":42.64,"sma_20":7.82,"sma_60":7.91,"sma_120":6.16},{"date":"2025-11-10","open":7.48,"high":7.81,"low":7.34,"close":7.53,"volume":143070,"rsi_14":48.18,"sma_20":7.74,"sma_60":7.95,"sma_120":6.19},{"date":"2025-11-11","open":7.47,"high":7.81,"low":7.38,"close":7.75,"volume":174153,"rsi_14":55.63,"sma_20":7.71,"sma_60":7.98,"sma_120":6.23},{"date":"2025-11-12","open":7.8,"high":7.8,"low":7.38,"close":7.59,"volume":99697,"rsi_14":45.05,"sma_20":7.67,"sma_60":8.02,"sma_120":6.26},{"date":"2025-11-13","open":7.48,"high":7.48,"low":7.21,"close":7.33,"volume":88752,"rsi_14":41.84,"sma_20":7.65,"sma_60":8.05,"sma_120":6.28},{"date":"2025-11-14","open":7.07,"high":7.34,"low":7.03,"close":7.28,"volume":115989,"rsi_14":33.83,"sma_20":7.64,"sma_60":8.08,"sma_120":6.31},{"date":"2025-11-17","open":7.16,"high":7.41,"low":7.0,"close":7.1,"volume":123016,"rsi_14":34.62,"sma_20":7.6,"sma_60":8.09,"sma_120":6.34},{"date":"2025-11-18","open":7.0,"high":7.26,"low":6.91,"close":7.14,"volume":87380,"rsi_14":30.33,"sma_20":7.57,"sma_60":8.11,"sma_120":6.36},{"date":"2025-11-19","open":7.16,"high":7.45,"low":7.16,"close":7.22,"volume":124495,"rsi_14":34.89,"sma_20":7.56,"sma_60":8.13,"sma_120":6.39},{"date":"2025-11-20","open":7.31,"high":7.45,"low":6.98,"close":7.06,"volume":94015,"rsi_14":32.67,"sma_20":7.52,"sma_60":8.15,"sma_120":6.41},{"date":"2025-11-21","open":7.0,"high":7.22,"low":6.75,"close":7.15,"volume":119514,"rsi_14":36.69,"sma_20":7.49,"sma_60":8.17,"sma_120":6.44},{"date":"2025-11-24","open":7.24,"high":7.52,"low":7.1,"close":7.36,"volume":69925,"rsi_14":53.85,"sma_20":7.45,"sma_60":8.18,"sma_120":6.47},{"date":"2025-11-25","open":7.31,"high":7.58,"low":7.0,"close":7.53,"volume":121113,"rsi_14":58.9,"sma_20":7.43,"sma_60":8.21,"sma_120":6.5},{"date":"2025-11-26","open":7.56,"high":7.9,"low":7.49,"close":7.74,"volume":82544,"rsi_14":64.94,"sma_20":7.42,"sma_60":8.24,"sma_120":6.53},{"date":"2025-11-28","open":7.75,"high":7.93,"low":7.75,"close":7.85,"volume":21861,"rsi_14":59.7,"sma_20":7.41,"sma_60":8.27,"sma_120":6.56},{"date":"2025-12-01","open":7.82,"high":7.9,"low":7.75,"close":7.87,"volume":48749,"rsi_14":58.67,"sma_20":7.41,"sma_60":8.29,"sma_120":6.59},{"date":"2025-12-02","open":8.28,"high":8.65,"low":8.18,"close":8.65,"volume":154004,"rsi_14":67.86,"sma_20":7.45,"sma_60":8.3,"sma_120":6.63},{"date":"2025-12-03","open":8.63,"high":8.76,"low":8.36,"close":8.76,"volume":75480,"rsi_14":73.68,"sma_20":7.53,"sma_60":8.32,"sma_120":6.67},{"date":"2025-12-04","open":8.77,"high":8.79,"low":8.6,"close":8.61,"volume":45525,"rsi_14":77.12,"sma_20":7.6,"sma_60":8.32,"sma_120":6.71},{"date":"2025-12-05","open":8.68,"high":9.04,"low":8.63,"close":8.91,"volume":77114,"rsi_14":81.23,"sma_20":7.69,"sma_60":8.33,"sma_120":6.75},{"date":"2025-12-08","open":8.93,"high":8.94,"low":8.19,"close":8.74,"volume":80792,"rsi_14":81.54,"sma_20":7.76,"sma_60":8.32,"sma_120":6.78},{"date":"2025-12-09","open":8.6,"high":8.91,"low":8.52,"close":8.81,"volume":101097,"rsi_14":81.78,"sma_20":7.82,"sma_60":8.31,"sma_120":6.82},{"date":"2025-12-10","open":8.72,"high":9.51,"low":8.7,"close":9.34,"volume":258250,"rsi_14":84.42,"sma_20":7.9,"sma_60":8.31,"sma_120":6.87},{"date":"2025-12-11","open":8.75,"high":11.25,"low":8.5,"close":10.99,"volume":736796,"rsi_14":93.0,"sma_20":8.07,"sma_60":8.35,"sma_120":6.92},{"date":"2025-12-12","open":10.98,"high":11.55,"low":10.57,"close":10.98,"volume":346160,"rsi_14":92.65,"sma_20":8.25,"sma_60":8.37,"sma_120":6.98},{"date":"2025-12-15","open":10.98,"high":11.74,"low":10.75,"close":11.54,"volume":221275,"rsi_14":93.18,"sma_20":8.47,"sma_60":8.41,"sma_120":7.04},{"date":"2025-12-16","open":11.54,"high":11.98,"low":11.13,"close":11.88,"volume":261616,"rsi_14":93.41,"sma_20":8.71,"sma_60":8.46,"sma_120":7.1},{"date":"2025-12-17","open":11.98,"high":12.39,"low":11.9,"close":12.19,"volume":397802,"rsi_14":93.54,"sma_20":8.96,"sma_60":8.51,"sma_120":7.17},{"date":"2025-12-18","open":12.45,"high":12.65,"low":11.88,"close":11.98,"volume":369574,"rsi_14":89.64,"sma_20":9.2,"sma_60":8.56,"sma_120":7.23},{"date":"2025-12-19","open":11.98,"high":12.5,"low":11.98,"close":12.2,"volume":169814,"rsi_14":90.02,"sma_20":9.45,"sma_60":8.61,"sma_120":7.29},{"date":"2025-12-22","open":12.44,"high":13.26,"low":12.16,"close":12.76,"volume":450914,"rsi_14":89.6,"sma_20":9.73,"sma_60":8.66,"sma_120":7.36},{"date":"2025-12-23","open":12.74,"high":13.19,"low":12.26,"close":12.83,"volume":389742,"rsi_14":89.51,"sma_20":10.01,"sma_60":8.72,"sma_120":7.43},{"date":"2025-12-24","open":12.88,"high":12.88,"low":12.2,"close":12.48,"volume":179468,"rsi_14":86.17,"sma_20":10.26,"sma_60":8.78,"sma_120":7.5},{"date":"2025-12-26","open":12.61,"high":12.92,"low":12.48,"close":12.76,"volume":132865,"rsi_14":86.12,"sma_20":10.51,"sma_60":8.83,"sma_120":7.56},{"date":"2025-12-29","open":12.59,"high":12.6,"low":11.6,"close":11.97,"volume":442408,"rsi_14":77.14,"sma_20":10.71,"sma_60":8.88,"sma_120":7.62},{"date":"2025-12-30","open":11.9,"high":12.69,"low":11.9,"close":12.64,"volume":167266,"rsi_14":79.22,"sma_20":10.95,"sma_60":8.94,"sma_120":7.69},{"date":"2025-12-31","open":12.8,"high":12.88,"low":12.52,"close":12.55,"volume":137792,"rsi_14":76.27,"sma_20":11.15,"sma_60":8.97,"sma_120":7.75},{"date":"2026-01-02","open":12.69,"high":13.27,"low":12.55,"close":12.95,"volume":251746,"rsi_14":70.16,"sma_20":11.36,"sma_60":9.02,"sma_120":7.82},{"date":"2026-01-05","open":13.18,"high":13.55,"low":12.98,"close":13.25,"volume":306501,"rsi_14":72.04,"sma_20":11.59,"sma_60":9.08,"sma_120":7.89},{"date":"2026-01-06","open":13.35,"high":13.79,"low":13.25,"close":13.67,"volume":316536,"rsi_14":71.26,"sma_20":11.83,"sma_60":9.14,"sma_120":7.97},{"date":"2026-01-07","open":13.57,"high":13.63,"low":13.03,"close":13.4,"volume":188533,"rsi_14":65.38,"sma_20":12.06,"sma_60":9.21,"sma_120":8.04},{"date":"2026-01-08","open":13.35,"high":13.74,"low":12.72,"close":13.05,"volume":146638,"rsi_14":58.63,"sma_20":12.27,"sma_60":9.28,"sma_120":8.11},{"date":"2026-01-09","open":13.23,"high":13.97,"low":13.18,"close":13.92,"volume":296088,"rsi_14":67.2,"sma_20":12.5,"sma_60":9.37,"sma_120":8.19},{"date":"2026-01-12","open":13.86,"high":14.33,"low":13.55,"close":13.91,"volume":364399,"rsi_14":65.75,"sma_20":12.65,"sma_60":9.46,"sma_120":8.27},{"date":"2026-01-13","open":14.1,"high":14.7,"low":13.91,"close":14.25,"volume":316186,"rsi_14":64.3,"sma_20":12.81,"sma_60":9.57,"sma_120":8.35},{"date":"2026-01-14","open":14.17,"high":14.21,"low":13.71,"close":13.88,"volume":244991,"rsi_14":59.53,"sma_20":12.93,"sma_60":9.68,"sma_120":8.42},{"date":"2026-01-15","open":13.88,"high":14.5,"low":13.6,"close":14.2,"volume":307393,"rsi_14":65.69,"sma_20":13.04,"sma_60":9.78,"sma_120":8.5},{"date":"2026-01-16","open":14.31,"high":15.22,"low":14.2,"close":14.74,"volume":413091,"rsi_14":67.25,"sma_20":13.17,"sma_60":9.9,"sma_120":8.59},{"date":"2026-01-20","open":14.61,"high":16.27,"low":14.1,"close":15.94,"volume":1355989,"rsi_14":82.28,"sma_20":13.37,"sma_60":10.04,"sma_120":8.68},{"date":"2026-01-21","open":16.13,"high":17.3,"low":15.99,"close":17.03,"volume":1138785,"rsi_14":83.41,"sma_20":13.61,"sma_60":10.2,"sma_120":8.78},{"date":"2026-01-22","open":17.26,"high":17.44,"low":15.93,"close":16.53,"volume":665759,"rsi_14":78.51,"sma_20":13.8,"sma_60":10.34,"sma_120":8.88},{"date":"2026-01-23","open":16.34,"high":16.83,"low":16.0,"close":16.47,"volume":244500,"rsi_14":76.51,"sma_20":13.98,"sma_60":10.48,"sma_120":8.98},{"date":"2026-01-26","open":16.67,"high":16.7,"low":16.17,"close":16.37,"volume":325800,"rsi_14":74.22,"sma_20":14.17,"sma_60":10.62,"sma_120":9.08},{"date":"2026-01-27","open":16.57,"high":17.95,"low":16.41,"close":17.6,"volume":526800,"rsi_14":77.1,"sma_20":14.42,"sma_60":10.78,"sma_120":9.19},{"date":"2026-01-28","open":17.76,"high":18.47,"low":17.55,"close":18.28,"volume":741200,"rsi_14":81.85,"sma_20":14.73,"sma_60":10.95,"sma_120":9.3},{"date":"2026-01-29","open":18.2,"high":18.21,"low":16.53,"close":17.39,"volume":460300,"rsi_14":76.46,"sma_20":14.97,"sma_60":11.11,"sma_120":9.41},{"date":"2026-01-30","open":17.32,"high":17.8,"low":16.36,"close":16.81,"volume":423000,"rsi_14":68.27,"sma_20":15.18,"sma_60":11.26,"sma_120":9.51},{"date":"2026-02-02","open":16.65,"high":18.59,"low":16.54,"close":17.65,"volume":466000,"rsi_14":71.4,"sma_20":15.42,"sma_60":11.43,"sma_120":9.61},{"date":"2026-02-03","open":17.92,"high":17.99,"low":17.0,"close":17.6,"volume":456300,"rsi_14":69.82,"sma_20":15.63,"sma_60":11.61,"sma_120":9.72},{"date":"2026-02-04","open":17.96,"high":17.99,"low":15.2,"close":15.75,"volume":454500,"rsi_14":59.42,"sma_20":15.74,"sma_60":11.75,"sma_120":9.81},{"date":"2026-02-05","open":15.49,"high":16.34,"low":15.46,"close":15.87,"volume":483400,"rsi_14":58.58,"sma_20":15.86,"sma_60":11.89,"sma_120":9.9},{"date":"2026-02-06","open":10.28,"high":11.74,"low":10.02,"close":11.12,"volume":1603700,"rsi_14":37.02,"sma_20":15.77,"sma_60":11.95,"sma_120":9.95},{"date":"2026-02-09","open":11.0,"high":12.64,"low":10.51,"close":12.56,"volume":917918,"rsi_14":48.15,"sma_20":13.78,"sma_60":10.41,"sma_120":8.95},{"date":"2026-02-10","open":12.59,"high":13.26,"low":12.28,"close":12.99,"volume":548299,"rsi_14":48.78,"sma_20":13.81,"sma_60":10.5,"sma_120":9.02},{"date":"2026-02-11","open":13.01,"high":13.14,"low":11.28,"close":11.49,"volume":779169,"rsi_14":40.73,"sma_20":13.75,"sma_60":10.56,"sma_120":9.08},{"date":"2026-02-12","open":11.53,"high":11.85,"low":10.88,"close":10.99,"volume":365618,"rsi_14":39.95,"sma_20":13.7,"sma_60":10.61,"sma_120":9.13},{"date":"2026-02-13","open":10.98,"high":11.61,"low":10.93,"close":11.42,"volume":289168,"rsi_14":43.25,"sma_20":13.64,"sma_60":10.67,"sma_120":9.19},{"date":"2026-02-17","open":11.12,"high":11.74,"low":10.85,"close":11.52,"volume":251041,"rsi_14":39.38,"sma_20":13.58,"sma_60":10.73,"sma_120":9.24},{"date":"2026-02-18","open":11.56,"high":12.23,"low":11.43,"close":11.86,"volume":203100,"rsi_14":26.77,"sma_20":14.86,"sma_60":12.48,"sma_120":10.31},{"date":"2026-02-19","open":11.65,"high":11.81,"low":11.41,"close":11.79,"volume":219900,"rsi_14":28.46,"sma_20":14.6,"sma_60":12.56,"sma_120":10.35},{"date":"2026-02-20","open":11.74,"high":12.29,"low":11.7,"close":11.88,"volume":175307,"rsi_14":30.3,"sma_20":14.37,"sma_60":12.63,"sma_120":10.4},{"date":"2026-02-23","open":11.81,"high":11.84,"low":11.34,"close":11.63,"volume":158900,"rsi_14":24.75,"sma_20":14.13,"sma_60":12.71,"sma_120":10.44},{"date":"2026-02-24","open":11.7,"high":12.47,"low":11.6,"close":12.27,"volume":204842,"rsi_14":41.54,"sma_20":13.48,"sma_60":10.89,"sma_120":9.36},{"date":"2026-02-25","open":12.45,"high":12.92,"low":12.37,"close":12.76,"volume":146534,"rsi_14":45.26,"sma_20":13.44,"sma_60":10.99,"sma_120":9.43},{"date":"2026-02-26","open":12.83,"high":13.0,"low":12.41,"close":12.98,"volume":156823,"rsi_14":44.8,"sma_20":13.42,"sma_60":11.08,"sma_120":9.5},{"date":"2026-02-27","open":12.62,"high":13.09,"low":12.59,"close":13.05,"volume":125308,"rsi_14":42.49,"sma_20":13.42,"sma_60":11.17,"sma_120":9.56},{"date":"2026-03-02","open":12.85,"high":14.18,"low":12.85,"close":14.04,"volume":281905,"rsi_14":41.39,"sma_20":13.42,"sma_60":11.27,"sma_120":9.63},{"date":"2026-03-03","open":13.55,"high":13.79,"low":13.01,"close":13.41,"volume":196916,"rsi_14":32.89,"sma_20":13.4,"sma_60":11.37,"sma_120":9.7},{"date":"2026-03-04","open":13.64,"high":14.37,"low":13.1,"close":14.09,"volume":164707,"rsi_14":38.66,"sma_20":13.39,"sma_60":11.48,"sma_120":9.77},{"date":"2026-03-05","open":13.98,"high":14.45,"low":13.53,"close":13.87,"volume":132234,"rsi_14":59.34,"sma_20":13.39,"sma_60":11.59,"sma_120":9.84},{"date":"2026-03-06","open":13.4,"high":13.73,"low":12.89,"close":12.92,"volume":124563,"rsi_14":49.54,"sma_20":13.32,"sma_60":11.69,"sma_120":9.89},{"date":"2026-03-09","open":12.38,"high":12.87,"low":12.16,"close":12.83,"volume":201542,"rsi_14":60.95,"sma_20":13.23,"sma_60":11.79,"sma_120":9.95},{"date":"2026-03-10","open":12.91,"high":13.48,"low":12.82,"close":13.15,"volume":109205,"rsi_14":68.18,"sma_20":13.09,"sma_60":11.88,"sma_120":10.01},{"date":"2026-03-11","open":13.34,"high":13.8,"low":13.19,"close":13.75,"volume":113992,"rsi_14":69.07,"sma_20":12.93,"sma_60":12.0,"sma_120":10.07},{"date":"2026-03-12","open":13.43,"high":13.43,"low":12.63,"close":12.78,"volume":137796,"rsi_14":59.03,"sma_20":12.74,"sma_60":12.09,"sma_120":10.13},{"date":"2026-03-13","open":12.78,"high":13.63,"low":12.78,"close":12.98,"volume":131872,"rsi_14":58.06,"sma_20":12.76,"sma_60":12.18,"sma_120":10.18},{"date":"2026-03-16","open":12.11,"high":13.0,"low":11.42,"close":11.65,"volume":735032,"rsi_14":46.01,"sma_20":12.69,"sma_60":12.25,"sma_120":10.23},{"date":"2026-03-17","open":11.41,"high":11.75,"low":10.96,"close":11.31,"volume":394423,"rsi_14":40.47,"sma_20":12.68,"sma_60":12.31,"sma_120":10.28},{"date":"2026-03-18","open":11.31,"high":11.31,"low":10.67,"close":11.06,"volume":181788,"rsi_14":37.43,"sma_20":12.69,"sma_60":12.37,"sma_120":10.32},{"date":"2026-03-19","open":10.84,"high":11.65,"low":10.66,"close":11.57,"volume":122756,"rsi_14":40.84,"sma_20":12.69,"sma_60":12.43,"sma_120":10.36},{"date":"2026-03-20","open":11.41,"high":11.58,"low":10.88,"close":10.94,"volume":102583,"rsi_14":29.92,"sma_20":12.66,"sma_60":12.47,"sma_120":10.38},{"date":"2026-03-23","open":10.9,"high":11.48,"low":10.75,"close":11.3,"volume":108966,"rsi_14":35.84,"sma_20":12.64,"sma_60":12.51,"sma_120":10.41},{"date":"2026-03-24","open":11.17,"high":11.77,"low":11.14,"close":11.48,"volume":155506,"rsi_14":31.22,"sma_20":12.6,"sma_60":12.56,"sma_120":10.44},{"date":"2026-03-25","open":11.57,"high":12.09,"low":11.48,"close":12.02,"volume":88012,"rsi_14":37.28,"sma_20":12.56,"sma_60":12.61,"sma_120":10.47},{"date":"2026-03-26","open":11.79,"high":11.99,"low":11.47,"close":11.48,"volume":152157,"rsi_14":39.5,"sma_20":12.48,"sma_60":12.65,"sma_120":10.49},{"date":"2026-03-27","open":11.4,"high":11.68,"low":11.2,"close":11.45,"volume":111669,"rsi_14":39.85,"sma_20":12.4,"sma_60":12.7,"sma_120":10.5},{"date":"2026-03-30","open":11.55,"high":11.73,"low":10.9,"close":11.1,"volume":116288,"rsi_14":34.99,"sma_20":12.26,"sma_60":12.73,"sma_120":10.52},{"date":"2026-03-31","open":11.3,"high":11.7,"low":11.14,"close":11.68,"volume":111444,"rsi_14":34.8,"sma_20":12.17,"sma_60":12.74,"sma_120":10.54},{"date":"2026-04-01","open":11.88,"high":12.45,"low":11.68,"close":11.95,"volume":175570,"rsi_14":43.21,"sma_20":12.06,"sma_60":12.75,"sma_120":10.56},{"date":"2026-04-02","open":11.62,"high":12.25,"low":11.41,"close":12.12,"volume":104110,"rsi_14":42.93,"sma_20":11.98,"sma_60":12.76,"sma_120":10.59},{"date":"2026-04-06","open":12.27,"high":13.0,"low":12.1,"close":12.27,"volume":253414,"rsi_14":56.33,"sma_20":11.94,"sma_60":12.77,"sma_120":10.62},{"date":"2026-04-07","open":12.15,"high":12.57,"low":11.82,"close":12.15,"volume":133649,"rsi_14":58.97,"sma_20":11.91,"sma_60":12.77,"sma_120":10.64},{"date":"2026-04-08","open":12.68,"high":13.27,"low":12.68,"close":13.03,"volume":124712,"rsi_14":68.55,"sma_20":11.9,"sma_60":12.79,"sma_120":10.67},{"date":"2026-04-09","open":13.23,"high":14.18,"low":13.09,"close":13.96,"volume":195522,"rsi_14":70.86,"sma_20":11.91,"sma_60":12.82,"sma_120":10.71},{"date":"2026-04-10","open":14.09,"high":14.94,"low":13.72,"close":14.75,"volume":123557,"rsi_14":82.34,"sma_20":12.01,"sma_60":12.85,"sma_120":10.76},{"date":"2026-04-13","open":14.81,"high":16.8,"low":14.8,"close":16.66,"volume":441582,"rsi_14":86.02,"sma_20":12.2,"sma_60":12.91,"sma_120":10.82},{"date":"2026-04-14","open":17.41,"high":17.41,"low":15.65,"close":15.97,"volume":215701,"rsi_14":78.24,"sma_20":12.41,"sma_60":12.97,"sma_120":10.87},{"date":"2026-04-15","open":15.87,"high":16.12,"low":15.24,"close":15.9,"volume":130996,"rsi_14":75.94,"sma_20":12.64,"sma_60":13.02,"sma_120":10.93},{"date":"2026-04-16","open":16.0,"high":16.41,"low":15.76,"close":16.4,"volume":113498,"rsi_14":83.06,"sma_20":12.91,"sma_60":13.1,"sma_120":10.99},{"date":"2026-04-17","open":16.67,"high":16.88,"low":15.71,"close":16.21,"volume":142430,"rsi_14":81.32,"sma_20":13.14,"sma_60":13.16,"sma_120":11.05},{"date":"2026-04-20","open":16.54,"high":16.98,"low":16.21,"close":16.72,"volume":132528,"rsi_14":86.21,"sma_20":13.43,"sma_60":13.23,"sma_120":11.1},{"date":"2026-04-21","open":16.94,"high":17.4,"low":16.5,"close":16.81,"volume":129968,"rsi_14":85.28,"sma_20":13.71,"sma_60":13.29,"sma_120":11.15},{"date":"2026-04-22","open":17.15,"high":18.75,"low":16.56,"close":18.0,"volume":753643,"rsi_14":86.94,"sma_20":14.03,"sma_60":13.37,"sma_120":11.22},{"date":"2026-04-23","open":18.02,"high":18.71,"low":16.61,"close":17.24,"volume":288885,"rsi_14":79.16,"sma_20":14.29,"sma_60":13.43,"sma_120":11.28},{"date":"2026-04-24","open":17.5,"high":19.74,"low":17.22,"close":18.77,"volume":571697,"rsi_14":81.99,"sma_20":14.66,"sma_60":13.52,"sma_120":11.37},{"date":"2026-04-27","open":18.64,"high":18.66,"low":17.36,"close":17.73,"volume":258346,"rsi_14":75.18,"sma_20":14.97,"sma_60":13.6,"sma_120":11.44},{"date":"2026-04-28","open":17.36,"high":17.66,"low":16.25,"close":16.6,"volume":170132,"rsi_14":65.75,"sma_20":15.25,"sma_60":13.64,"sma_120":11.51},{"date":"2026-04-29","open":16.85,"high":17.29,"low":16.34,"close":16.57,"volume":157168,"rsi_14":62.51,"sma_20":15.49,"sma_60":13.69,"sma_120":11.57},{"date":"2026-04-30","open":17.2,"high":17.94,"low":16.7,"close":17.41,"volume":282143,"rsi_14":62.69,"sma_20":15.76,"sma_60":13.74,"sma_120":11.65},{"date":"2026-05-01","open":17.13,"high":17.63,"low":16.89,"close":17.13,"volume":224113,"rsi_14":52.66,"sma_20":16.01,"sma_60":13.79,"sma_120":11.74},{"date":"2026-05-04","open":17.4,"high":17.77,"low":16.11,"close":16.48,"volume":199573,"rsi_14":52.89,"sma_20":16.22,"sma_60":13.83,"sma_120":11.81},{"date":"2026-05-05","open":16.76,"high":18.14,"low":16.75,"close":17.93,"volume":227145,"rsi_14":59.96,"sma_20":16.51,"sma_60":13.88,"sma_120":11.89},{"date":"2026-05-06","open":18.05,"high":18.25,"low":17.23,"close":18.2,"volume":215049,"rsi_14":59.02,"sma_20":16.77,"sma_60":13.92,"sma_120":11.98},{"date":"2026-05-07","open":18.25,"high":18.32,"low":17.04,"close":18.21,"volume":244424,"rsi_14":60.22,"sma_20":16.98,"sma_60":13.94,"sma_120":12.07},{"date":"2026-05-08","open":21.28,"high":23.9,"low":20.61,"close":21.49,"volume":919933,"rsi_14":69.0,"sma_20":17.32,"sma_60":14.02,"sma_120":12.18},{"date":"2026-05-11","open":22.04,"high":22.95,"low":20.29,"close":22.68,"volume":626074,"rsi_14":71.5,"sma_20":17.62,"sma_60":14.19,"sma_120":12.3},{"date":"2026-05-12","open":22.74,"high":22.84,"low":19.93,"close":20.96,"volume":447733,"rsi_14":60.44,"sma_20":17.87,"sma_60":14.33,"sma_120":12.41},{"date":"2026-05-13","open":21.92,"high":21.92,"low":20.32,"close":20.71,"volume":271082,"rsi_14":62.69,"sma_20":18.11,"sma_60":14.48,"sma_120":12.52},{"date":"2026-05-14","open":21.15,"high":22.56,"low":20.71,"close":22.45,"volume":336172,"rsi_14":63.27,"sma_20":18.41,"sma_60":14.67,"sma_120":12.64},{"date":"2026-05-15","open":21.41,"high":21.49,"low":20.05,"close":21.08,"volume":249746,"rsi_14":61.78,"sma_20":18.66,"sma_60":14.83,"sma_120":12.75},{"date":"2026-05-18","open":21.5,"high":21.65,"low":19.63,"close":20.02,"volume":259330,"rsi_14":62.06,"sma_20":18.82,"sma_60":14.97,"sma_120":12.85},{"date":"2026-05-19","open":19.63,"high":20.47,"low":19.13,"close":19.67,"volume":214367,"rsi_14":60.71,"sma_20":18.97,"sma_60":15.1,"sma_120":12.95},{"date":"2026-05-20","open":20.02,"high":20.3,"low":18.54,"close":20.25,"volume":181256,"rsi_14":59.99,"sma_20":19.08,"sma_60":15.24,"sma_120":13.06},{"date":"2026-05-21","open":19.95,"high":21.16,"low":19.53,"close":20.95,"volume":195859,"rsi_14":63.06,"sma_20":19.26,"sma_60":15.37,"sma_120":13.18},{"date":"2026-05-22","open":21.15,"high":22.8,"low":20.64,"close":22.08,"volume":352017,"rsi_14":68.53,"sma_20":19.43,"sma_60":15.52,"sma_120":13.3},{"date":"2026-05-26","open":23.13,"high":23.96,"low":21.88,"close":22.82,"volume":543217,"rsi_14":66.97,"sma_20":19.68,"sma_60":15.69,"sma_120":13.43},{"date":"2026-05-27","open":23.77,"high":24.0,"low":21.39,"close":21.79,"volume":471464,"rsi_14":61.86,"sma_20":19.94,"sma_60":15.82,"sma_120":13.54},{"date":"2026-05-28","open":21.78,"high":22.49,"low":21.16,"close":21.62,"volume":274347,"rsi_14":61.14,"sma_20":20.2,"sma_60":15.95,"sma_120":13.66},{"date":"2026-05-29","open":21.05,"high":21.73,"low":20.14,"close":21.27,"volume":376650,"rsi_14":49.11,"sma_20":20.39,"sma_60":16.07,"sma_120":13.78},{"date":"2026-06-01","open":21.24,"high":21.55,"low":20.59,"close":20.65,"volume":307593,"rsi_14":41.41,"sma_20":20.57,"sma_60":16.18,"sma_120":13.89},{"date":"2026-06-02","open":21.84,"high":24.5,"low":21.63,"close":21.95,"volume":828151,"rsi_14":54.35,"sma_20":20.84,"sma_60":16.34,"sma_120":14.01},{"date":"2026-06-03","open":21.41,"high":22.11,"low":20.53,"close":21.07,"volume":575888,"rsi_14":51.5,"sma_20":21.0,"sma_60":16.47,"sma_120":14.13},{"date":"2026-06-04","open":20.38,"high":22.47,"low":19.58,"close":21.91,"volume":380360,"rsi_14":47.55,"sma_20":21.18,"sma_60":16.62,"sma_120":14.25},{"date":"2026-06-05","open":20.88,"high":20.88,"low":18.43,"close":18.49,"volume":459254,"rsi_14":40.16,"sma_20":21.2,"sma_60":16.7,"sma_120":14.35},{"date":"2026-06-08","open":19.49,"high":20.31,"low":18.8,"close":19.71,"volume":344961,"rsi_14":48.85,"sma_20":21.11,"sma_60":16.81,"sma_120":14.45},{"date":"2026-06-09","open":20.14,"high":20.99,"low":17.77,"close":19.07,"volume":354343,"rsi_14":47.8,"sma_20":20.93,"sma_60":16.91,"sma_120":14.55},{"date":"2026-06-10","open":18.8,"high":20.3,"low":18.45,"close":19.31,"volume":233957,"rsi_14":46.46,"sma_20":20.84,"sma_60":17.04,"sma_120":14.65},{"date":"2026-06-11","open":19.86,"high":22.69,"low":19.4,"close":22.6,"volume":824542,"rsi_14":55.2,"sma_20":20.94,"sma_60":17.23,"sma_120":14.77},{"date":"2026-06-12","open":23.51,"high":25.71,"low":22.81,"close":23.99,"volume":1170428,"rsi_14":55.92,"sma_20":21.01,"sma_60":17.45,"sma_120":14.91},{"date":"2026-06-15","open":25.26,"high":25.26,"low":22.14,"close":22.78,"volume":898262,"rsi_14":49.89,"sma_20":21.1,"sma_60":17.63,"sma_120":15.03},{"date":"2026-06-16","open":22.66,"high":23.99,"low":21.67,"close":21.73,"volume":378452,"rsi_14":49.82,"sma_20":21.19,"sma_60":17.81,"sma_120":15.14},{"date":"2026-06-17","open":22.59,"high":22.96,"low":21.33,"close":21.39,"volume":271299,"rsi_14":49.3,"sma_20":21.27,"sma_60":17.98,"sma_120":15.24},{"date":"2026-06-18","open":22.06,"high":22.55,"low":21.15,"close":22.04,"volume":287875,"rsi_14":52.25,"sma_20":21.36,"sma_60":18.16,"sma_120":15.36},{"date":"2026-06-22","open":22.25,"high":22.42,"low":21.02,"close":22.03,"volume":432544,"rsi_14":54.18,"sma_20":21.41,"sma_60":18.32,"sma_120":15.47},{"date":"2026-06-23","open":20.86,"high":21.23,"low":19.55,"close":20.33,"volume":613555,"rsi_14":45.2,"sma_20":21.33,"sma_60":18.47,"sma_120":15.56},{"date":"2026-06-24","open":20.95,"high":20.95,"low":19.3,"close":19.53,"volume":448203,"rsi_14":45.42,"sma_20":21.16,"sma_60":18.61,"sma_120":15.65},{"date":"2026-06-25","open":20.94,"high":21.18,"low":19.6,"close":20.67,"volume":367884,"rsi_14":46.38,"sma_20":21.11,"sma_60":18.77,"sma_120":15.75},{"date":"2026-06-26","open":20.0,"high":20.5,"low":19.0,"close":19.55,"volume":1972397,"rsi_14":53.58,"sma_20":21.0,"sma_60":18.9,"sma_120":15.82},{"date":"2026-06-29","open":19.56,"high":20.71,"low":18.29,"close":20.59,"volume":406370,"rsi_14":53.01,"sma_20":20.97,"sma_60":19.04,"sma_120":15.9},{"date":"2026-06-30","open":20.63,"high":23.61,"low":20.41,"close":23.08,"volume":599387,"rsi_14":62.17,"sma_20":21.09,"sma_60":19.22,"sma_120":15.99},{"date":"2026-07-01","open":22.21,"high":22.43,"low":20.23,"close":20.5,"volume":445726,"rsi_14":53.16,"sma_20":21.02,"sma_60":19.36,"sma_120":16.07},{"date":"2026-07-02","open":20.59,"high":21.2,"low":18.6,"close":18.8,"volume":484431,"rsi_14":38.97,"sma_20":20.9,"sma_60":19.47,"sma_120":16.12},{"date":"2026-07-06","open":19.28,"high":19.79,"low":18.68,"close":18.81,"volume":270739,"rsi_14":33.66,"sma_20":20.75,"sma_60":19.57,"sma_120":16.18},{"date":"2026-07-07","open":18.17,"high":18.24,"low":17.01,"close":17.87,"volume":614689,"rsi_14":34.24,"sma_20":20.72,"sma_60":19.63,"sma_120":16.22},{"date":"2026-07-08","open":17.52,"high":18.16,"low":16.9,"close":17.69,"volume":437930,"rsi_14":36.27,"sma_20":20.62,"sma_60":19.68,"sma_120":16.27},{"date":"2026-07-09","open":18.44,"high":18.91,"low":18.3,"close":18.67,"volume":500448,"rsi_14":41.15,"sma_20":20.6,"sma_60":19.72,"sma_120":16.31},{"date":"2026-07-10","open":18.38,"high":19.12,"low":17.79,"close":18.66,"volume":494896,"rsi_14":38.5,"sma_20":20.57,"sma_60":19.76,"sma_120":16.37},{"date":"2026-07-13","open":18.09,"high":18.67,"low":17.75,"close":18.01,"volume":381395,"rsi_14":36.9,"sma_20":20.34,"sma_60":19.8,"sma_120":16.41},{"date":"2026-07-14","open":18.64,"high":19.05,"low":18.23,"close":18.68,"volume":393320,"rsi_14":44.23,"sma_20":20.07,"sma_60":19.83,"sma_120":16.47},{"date":"2026-07-15","open":19.15,"high":19.48,"low":17.8,"close":18.26,"volume":445677,"rsi_14":45.44,"sma_20":19.84,"sma_60":19.87,"sma_120":16.51},{"date":"2026-07-16","open":17.5,"high":17.56,"low":16.27,"close":16.71,"volume":422855,"rsi_14":36.19,"sma_20":19.59,"sma_60":19.87,"sma_120":16.55},{"date":"2026-07-17","open":15.7,"high":17.2,"low":15.66,"close":16.67,"volume":279902,"rsi_14":39.14,"sma_20":19.36,"sma_60":19.86,"sma_120":16.58},{"date":"2026-07-20","open":16.88,"high":17.37,"low":16.02,"close":16.32,"volume":297074,"rsi_14":33.02,"sma_20":19.07,"sma_60":19.84,"sma_120":16.6},{"date":"2026-07-21","open":17.25,"high":18.25,"low":16.89,"close":17.98,"volume":360545,"rsi_14":28.28,"sma_20":18.87,"sma_60":19.85,"sma_120":16.64},{"date":"2026-07-22","open":17.56,"high":18.15,"low":17.29,"close":17.34,"volume":325221,"rsi_14":33.88,"sma_20":18.72,"sma_60":19.83,"sma_120":16.67},{"date":"2026-07-23","open":16.94,"high":17.55,"low":16.8,"close":17.25,"volume":255590,"rsi_14":40.54,"sma_20":18.61,"sma_60":19.82,"sma_120":16.71},{"date":"2026-07-24","open":17.1,"high":17.23,"low":15.71,"close":15.89,"volume":254391,"rsi_14":34.7,"sma_20":18.37,"sma_60":19.81,"sma_120":16.72},{"date":"2026-07-27","open":16.06,"high":16.06,"low":14.9,"close":15.41,"volume":336977,"rsi_14":36.45,"sma_20":18.16,"sma_60":19.79,"sma_120":16.74},{"date":"2026-07-28","open":14.94,"high":14.95,"low":13.88,"close":14.68,"volume":596887,"rsi_14":34.37,"sma_20":17.86,"sma_60":19.74,"sma_120":16.74},{"date":"2026-07-29","open":14.55,"high":14.96,"low":13.6,"close":13.65,"volume":393108,"rsi_14":24.07,"sma_20":17.39,"sma_60":19.68,"sma_120":16.74},{"date":"2026-07-30","open":14.53,"high":14.99,"low":14.29,"close":14.79,"volume":275048,"rsi_14":32.1,"sma_20":17.11,"sma_60":19.65,"sma_120":16.74},{"date":"2026-07-31","open":15.36,"high":15.78,"low":14.69,"close":15.34,"volume":260736,"rsi_14":37.54,"sma_20":16.93,"sma_60":19.61,"sma_120":16.75},{"date":"2026-08-03","open":14.83,"high":15.9,"low":14.82,"close":15.7,"volume":211839,"rsi_14":35.67,"sma_20":16.78,"sma_60":19.57,"sma_120":16.66},{"date":"2026-08-04","open":16.53,"high":17.49,"low":16.37,"close":17.44,"volume":374823,"rsi_14":46.5,"sma_20":16.76,"sma_60":19.56,"sma_120":16.69},{"date":"2026-08-05","open":17.19,"high":17.48,"low":15.96,"close":16.01,"volume":557244,"rsi_14":46.98,"sma_20":16.67,"sma_60":19.47,"sma_120":16.73},{"date":"2026-08-06","open":16.01,"high":16.04,"low":14.81,"close":14.95,"volume":597936,"rsi_14":43.19,"sma_20":16.49,"sma_60":19.34,"sma_120":16.76},{"date":"2026-08-07","open":15.29,"high":16.08,"low":15.16,"close":15.53,"volume":266435,"rsi_14":46.93,"sma_20":16.33,"sma_60":19.25,"sma_120":16.8},{"date":"2026-08-10","open":15.68,"high":16.0,"low":14.9,"close":15.09,"volume":534350},{"date":"2026-08-11","open":15.35,"high":15.54,"low":15.01,"close":15.4,"volume":230234,"rsi_14":41.42,"sma_20":16.02,"sma_60":19.04,"sma_120":16.86},{"date":"2026-08-12","open":15.86,"high":16.15,"low":15.61,"close":15.94,"volume":278852,"rsi_14":44.43,"sma_20":15.9,"sma_60":18.95,"sma_120":16.89},{"date":"2026-08-13","open":15.85,"high":16.34,"low":15.65,"close":16.0,"volume":253408,"rsi_14":50.53,"sma_20":15.87,"sma_60":18.88,"sma_120":16.93},{"date":"2026-08-14","open":15.78,"high":16.16,"low":15.59,"close":16.04,"volume":207794,"rsi_14":53.15,"sma_20":15.84,"sma_60":18.82,"sma_120":16.96},{"date":"2026-08-17","open":16.3,"high":17.8,"low":16.15,"close":16.86,"volume":666978,"rsi_14":60.79,"sma_20":15.86,"sma_60":18.77,"sma_120":17.0},{"date":"2026-08-18","open":17.4,"high":17.69,"low":16.08,"close":16.88,"volume":1009372,"rsi_14":67.77,"sma_20":15.81,"sma_60":18.7,"sma_120":17.03},{"date":"2026-08-19","open":17.12,"high":17.12,"low":14.62,"close":14.82,"volume":1317788},{"date":"2026-08-20","open":14.46,"high":14.96,"low":14.24,"close":14.62,"volume":488602,"rsi_14":46.27,"sma_20":15.55,"sma_60":18.44,"sma_120":17.06},{"date":"2026-08-21","open":14.62,"high":14.75,"low":14.13,"close":14.63,"volume":361496,"rsi_14":44.25,"sma_20":15.49,"sma_60":18.32,"sma_120":17.07},{"date":"2026-08-24","open":14.29,"high":14.35,"low":13.65,"close":14.0,"volume":424114,"rsi_14":29.02,"sma_20":15.42,"sma_60":18.19,"sma_120":17.07},{"date":"2026-08-25","open":14.3,"high":14.44,"low":14.0,"close":14.25,"volume":238033,"rsi_14":37.46,"sma_20":15.4,"sma_60":18.08,"sma_120":17.07},{"date":"2026-08-26","open":14.73,"high":15.51,"low":14.69,"close":15.17,"volume":718464},{"date":"2026-08-27","open":15.52,"high":16.08,"low":15.29,"close":15.83,"volume":516984,"rsi_14":52.16,"sma_20":15.53,"sma_60":17.88,"sma_120":17.11},{"date":"2026-08-28","open":15.53,"high":15.83,"low":14.93,"close":15.06,"volume":355240,"rsi_14":49.79,"sma_20":15.51,"sma_60":17.78,"sma_120":17.13},{"date":"2026-08-31","open":15.03,"high":15.27,"low":14.51,"close":14.62,"volume":363527},{"date":"2026-09-01","open":14.23,"high":14.55,"low":14.0,"close":14.52,"volume":425088,"rsi_14":39.83,"sma_20":15.31,"sma_60":17.6,"sma_120":17.15},{"date":"2026-09-02","open":14.36,"high":14.66,"low":14.31,"close":14.6,"volume":272405,"rsi_14":40.0,"sma_20":15.24,"sma_60":17.51,"sma_120":17.16},{"date":"2026-09-03","open":14.59,"high":14.64,"low":13.84,"close":14.37,"volume":286068},{"date":"2026-09-04","open":14.56,"high":15.03,"low":14.41,"close":14.95,"volume":312804,"rsi_14":36.26,"sma_20":15.18,"sma_60":17.36,"sma_120":17.2},{"date":"2026-09-08","open":15.07,"high":15.62,"low":15.07,"close":15.49,"volume":161605,"rsi_14":40.7,"sma_20":15.2,"sma_60":17.24,"sma_120":17.24},{"date":"2026-09-09","open":15.31,"high":15.66,"low":15.14,"close":15.26,"volume":399145,"rsi_14":53.9,"sma_20":15.2,"sma_60":17.1,"sma_120":17.27},{"date":"2026-09-10","open":14.73,"high":15.47,"low":14.72,"close":15.06,"volume":318451,"rsi_14":53.9,"sma_20":15.15,"sma_60":16.97,"sma_120":17.3},{"date":"2026-09-11","open":15.3,"high":15.58,"low":14.86,"close":14.91,"volume":174870,"rsi_14":52.42,"sma_20":15.1,"sma_60":16.85,"sma_120":17.33},{"date":"2026-09-14","open":14.0,"high":14.25,"low":13.57,"close":13.61,"volume":253859,"rsi_14":46.98,"sma_20":14.98,"sma_60":16.72,"sma_120":17.35},{"date":"2026-09-15","open":13.81,"high":13.85,"low":13.34,"close":13.83,"volume":268316},{"date":"2026-09-16","open":13.98,"high":14.26,"low":13.62,"close":13.85,"volume":235151,"rsi_14":38.04,"sma_20":14.67,"sma_60":16.45,"sma_120":17.39},{"date":"2026-09-17","open":14.4,"high":14.61,"low":13.86,"close":13.86,"volume":296040,"rsi_14":29.77,"sma_20":14.62,"sma_60":16.34,"sma_120":17.41},{"date":"2026-09-18","open":14.38,"high":14.38,"low":13.9,"close":14.2,"volume":757619,"rsi_14":40.32,"sma_20":14.6,"sma_60":16.25,"sma_120":17.43},{"date":"2026-09-21","open":14.55,"high":15.24,"low":14.29,"close":14.98,"volume":311236,"rsi_14":53.77,"sma_20":14.62,"sma_60":16.16,"sma_120":17.46},{"date":"2026-09-22","open":14.87,"high":15.31,"low":14.74,"close":15.3,"volume":199684},{"date":"2026-09-23","open":15.09,"high":15.46,"low":14.84,"close":15.43,"volume":195962,"rsi_14":58.22,"sma_20":14.75,"sma_60":16.0,"sma_120":17.52},{"date":"2026-09-24","open":15.03,"high":15.4,"low":14.49,"close":15.4,"volume":209999,"rsi_14":60.62,"sma_20":14.76,"sma_60":15.87,"sma_120":17.55},{"date":"2026-09-25","open":15.44,"high":15.9,"low":15.32,"close":15.78,"volume":180966,"rsi_14":58.92,"sma_20":14.75,"sma_60":15.8,"sma_120":17.58},{"date":"2026-09-28","open":15.61,"high":15.97,"low":15.45,"close":15.85,"volume":227019,"rsi_14":54.31,"sma_20":14.79,"sma_60":15.75,"sma_120":17.61},{"date":"2026-09-29","open":16.26,"high":16.68,"low":16.14,"close":16.61,"volume":347143,"rsi_14":64.33,"sma_20":14.89,"sma_60":15.71,"sma_120":17.64},{"date":"2026-09-30","open":16.7,"high":16.91,"low":16.56,"close":16.78,"volume":179880,"rsi_14":68.38,"sma_20":15.01,"sma_60":15.69,"sma_120":17.66},{"date":"2026-10-01","open":16.78,"high":17.34,"low":16.66,"close":17.25,"volume":214105,"rsi_14":73.4,"sma_20":15.14,"sma_60":15.68,"sma_120":17.68},{"date":"2026-10-02","open":17.82,"high":18.11,"low":17.6,"close":18.01,"volume":286871,"rsi_14":99.33,"sma_20":15.32,"sma_60":15.67,"sma_120":17.69},{"date":"2026-10-05","open":17.96,"high":17.98,"low":17.3,"close":17.83,"volume":223100,"rsi_14":95.25,"sma_20":15.46,"sma_60":15.66,"sma_120":17.71},{"date":"2026-10-06","open":18.08,"high":18.25,"low":17.55,"close":17.76,"volume":273281,"rsi_14":93.74,"sma_20":15.58,"sma_60":15.66,"sma_120":17.73},{"date":"2026-10-07","open":17.36,"high":17.88,"low":17.26,"close":17.6,"volume":259412},{"date":"2026-10-08","open":17.19,"high":17.24,"low":16.01,"close":16.21,"volume":187212,"rsi_14":67.72,"sma_20":15.75,"sma_60":15.6,"sma_120":17.74},{"date":"2026-10-09","open":16.49,"high":16.76,"low":16.1,"close":16.45,"volume":162055,"rsi_14":64.33,"sma_20":15.83,"sma_60":15.6,"sma_120":17.73},{"date":"2026-10-12","open":16.57,"high":16.57,"low":15.56,"close":16.01,"volume":217069,"rsi_14":56.76,"sma_20":15.95,"sma_60":15.59,"sma_120":17.73},{"date":"2026-10-13","open":15.6,"high":15.75,"low":15.07,"close":15.4,"volume":206344},{"date":"2026-10-14","open":14.83,"high":15.0,"low":13.93,"close":14.0,"volume":201317,"rsi_14":40.14,"sma_20":16.04,"sma_60":15.51,"sma_120":17.68},{"date":"2026-10-15","open":13.23,"high":13.52,"low":12.9,"close":13.45,"volume":357796,"rsi_14":33.98,"sma_20":16.02,"sma_60":15.44,"sma_120":17.63},{"date":"2026-10-16","open":13.31,"high":13.49,"low":12.75,"close":12.8,"volume":185814,"rsi_14":30.57,"sma_20":15.94,"sma_60":15.37,"sma_120":17.59},{"date":"2026-10-19","open":13.33,"high":13.48,"low":12.95,"close":13.16,"volume":203929,"rsi_14":26.85,"sma_20":15.85,"sma_60":15.32,"sma_120":17.56},{"date":"2026-10-20","open":13.03,"high":13.74,"low":12.6,"close":13.62,"volume":270843,"rsi_14":29.59,"sma_20":15.77,"sma_60":15.29,"sma_120":17.54},{"date":"2026-10-21","open":13.89,"high":14.13,"low":13.73,"close":13.89,"volume":386714,"rsi_14":27.72,"sma_20":15.69,"sma_60":15.28,"sma_120":17.51},{"date":"2026-10-22","open":13.09,"high":13.29,"low":12.27,"close":12.34,"volume":317094,"rsi_14":15.97,"sma_20":15.54,"sma_60":15.26,"sma_120":17.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.37,"ttm_eps":null,"close":5.86},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":70.24,"pbr":1.35,"ttm_eps":null,"close":5.8},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.05,"ttm_eps":null,"close":5.45},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.8,"ttm_eps":null,"close":4.83},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.6,"ttm_eps":null,"close":4.44},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.29,"ttm_eps":null,"close":9.26},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":143.49,"pbr":4.46,"ttm_eps":null,"close":12.55},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":65.71,"pbr":4.01,"ttm_eps":null,"close":11.68},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":88.27,"pbr":3.84,"ttm_eps":null,"close":23.08}],"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":"Amtech Systems Inc","phase":"above-fold","symbol_resolved":true}