{"status":"ok","report":{"price_analysis":{"current":16.86,"change_1d":-2.7,"change_7d":2.2,"change_30d":2.7,"high_30d":17.4099,"low_30d":15.47,"position_in_range":72.0,"support":15.66,"resistance":17.22},"summary":"Aurinia Pharmaceuticals Inc(AUPH)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 21.68억. 현재가 $16.86, 전일 대비 -2.7%, 30일 +2.7%. PER 16.5배 / ROE 6.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.5배입니다. ROE 6.1%입니다. 시가총액 21.68억. 매출 3.12억, 영업이익 1.51억.","grade":"C","comment":"PER 16.53배, ROE 6.08%","per":16.53,"pbr":3.73,"roe":6.08,"eps":1.02,"revenue":311507000.0,"operating_income":150747000.0,"net_income":136963990.0,"market_cap":2168229720,"profit_margin":43.97,"roa":4.72,"operating_margin":48.39,"gross_margin":92.12,"debt_ratio":0.09826888547711364,"total_assets":792262000.0,"total_equity":614864000.0,"total_debt":60422000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 67.8로 강세 구간입니다. MACD(0.18)가 시그널선(0.11)을 상회합니다(골든크로스). 현재가가 SMA20(16)과 SMA60(16) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 16~17 (현재 위치 77%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 68","rsi_14":67.81249999999997,"macd":0.180673168793831,"macd_signal":0.10707330979494606,"sma_20":16.414250000000003,"sma_60":16.188583333333334,"bb_upper":17.242870992975682,"bb_lower":15.585629007024325,"atr_14":0.49293571428571387},"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 16.53x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +7.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.1,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":11.9,"unit":"%","percentile":64,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.1%","metrics":[{"name":"ROE","value":6.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":48.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":43.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":65,"summary":"RSI 68","metrics":[{"name":"RSI (14)","value":67.8,"unit":"","percentile":68,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.7,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"A","percentile":92,"summary":"유동비율 5.4x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":5.42,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.19,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":159.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.86,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.53x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.1%"},"profitability":{"grade":"C","reason":"ROE 6.1%"},"momentum":{"grade":"C","reason":"RSI 68"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":22.32,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"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":92.12,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":48.39,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":43.97,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.53,"current_pbr":3.73,"per_5y_high":211.03,"per_5y_low":16.47,"per_5y_avg":47.42,"per_percentile":14.3,"pbr_5y_high":3.83,"pbr_5y_low":1.98,"pbr_5y_avg":3.07,"pbr_percentile":88.9,"per_5y_median":19.7,"pbr_5y_median":3.2,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.98},{"quarter":"2024-Q3","per":null,"pbr":2.39},{"quarter":"2024-Q4","per":211.03,"pbr":3.02},{"quarter":"2025-Q1","per":28.71,"pbr":2.91},{"quarter":"2025-Q2","per":19.7,"pbr":3.2},{"quarter":"2025-Q3","per":19.73,"pbr":3.83},{"quarter":"2025-Q4","per":19.69,"pbr":3.48},{"quarter":"2026-Q1","per":16.47,"pbr":3.31},{"quarter":"2026-Q2","per":16.64,"pbr":3.5},{"quarter":"현재","per":16.53,"pbr":3.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5.71,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7.33,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8.04,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8.47,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11.05,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14.82,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16.97,"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":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":211.03,"eps":0.0426,"close":8.98,"source":"reported"},{"date":"2025-01","per":186.82,"eps":0.0426,"close":7.95,"source":"reported"},{"date":"2025-02","per":186.82,"eps":0.0426,"close":7.95,"source":"reported"},{"date":"2025-03","per":28.71,"eps":0.28,"close":8.04,"source":"reported"},{"date":"2025-04","per":29.43,"eps":0.28,"close":8.24,"source":"reported"},{"date":"2025-05","per":28.0,"eps":0.28,"close":7.84,"source":"reported"},{"date":"2025-06","per":19.7,"eps":0.43,"close":8.47,"source":"reported"},{"date":"2025-07","per":21.5,"eps":0.43,"close":9.24,"source":"reported"},{"date":"2025-08","per":27.88,"eps":0.43,"close":11.99,"source":"reported"},{"date":"2025-09","per":19.73,"eps":0.56,"close":11.05,"source":"reported"},{"date":"2025-10","per":23.52,"eps":0.56,"close":13.17,"source":"reported"},{"date":"2025-11","per":28.79,"eps":0.56,"close":16.12,"source":"reported"},{"date":"2025-12","per":19.69,"eps":0.81,"close":15.95,"source":"reported"},{"date":"2026-01","per":17.94,"eps":0.81,"close":14.53,"source":"reported"},{"date":"2026-02","per":17.49,"eps":0.81,"close":14.17,"source":"reported"},{"date":"2026-03","per":16.47,"eps":0.9,"close":14.82,"source":"reported"},{"date":"2026-04","per":17.09,"eps":0.9,"close":15.38,"source":"reported"},{"date":"2026-05","per":17.03,"eps":0.9,"close":15.33,"source":"reported"},{"date":"2026-06","per":16.64,"eps":1.02,"close":16.97,"source":"reported"},{"date":"2026-07","per":14.59,"eps":1.02,"close":14.88,"source":"reported"},{"date":"2026-08","per":15.79,"eps":1.02,"close":16.11,"source":"reported"},{"date":"2026-09","per":15.88,"eps":1.02,"close":16.2,"source":"reported"},{"date":"2026-10","per":16.53,"eps":1.02,"close":16.86,"source":"reported"}],"trailing_per_history_meta":{"avg":43.35,"std":59.02,"upper_1sd":102.37,"lower_1sd":0.0,"current":16.53,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"16.5배"},{"label":"PBR","value":"3.7배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"6.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:09.510750+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06084922844726639,"dividend_yield":null,"eps":0.28,"revenue":83220000.0,"operating_income":46341000.0,"net_income":37414000.0,"market_cap":null,"profit_margin":0.4495794280221101,"operating_margin":0.5568493150684931,"roa":0.04722427681751744,"gross_margin":0.9212328767123288,"total_equity":614864000.0,"total_assets":792262000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.76,"pbr":3.674,"roe":0.06052400700461219,"dividend_yield":null,"eps":0.25,"revenue":77705000.0,"operating_income":41422000.0,"net_income":34355000.0,"market_cap":2136844000.0,"profit_margin":0.4421208416446818,"operating_margin":0.5330673701820989,"roa":0.0474518540822683,"gross_margin":0.9162859532848594,"total_equity":567626000.0,"total_assets":723997000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.059506993434033276,"dividend_yield":null,"eps":0.26,"revenue":77114000.0,"operating_income":33239000.0,"net_income":34593260.0,"market_cap":null,"profit_margin":0.44859895738776356,"operating_margin":0.4310371657545971,"roa":0.046026953632779706,"gross_margin":0.8901366807583577,"total_equity":581331000.0,"total_assets":751587000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08366363106971302,"dividend_yield":null,"eps":0.23,"revenue":73468000.0,"operating_income":29745000.0,"net_income":30601730.0,"market_cap":null,"profit_margin":0.4165314150378396,"operating_margin":0.40487014754723144,"roa":0.058009679107080575,"gross_margin":0.8842489247019111,"total_equity":365771000.0,"total_assets":527528000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06348970029913421,"dividend_yield":null,"eps":0.16,"revenue":70008000.0,"operating_income":20083000.0,"net_income":21288160.0,"market_cap":null,"profit_margin":0.3040818192206605,"operating_margin":0.28686721517540853,"roa":0.04235927109490968,"gross_margin":0.898368757856245,"total_equity":335301000.0,"total_assets":502562000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06079031382963534,"dividend_yield":null,"eps":0.16,"revenue":62465000.0,"operating_income":21847000.0,"net_income":21288160.0,"market_cap":null,"profit_margin":0.3408014087889218,"operating_margin":0.3497478588009285,"roa":0.04216729721699515,"gross_margin":0.8627391339149924,"total_equity":350190000.0,"total_assets":504850000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.003785651084301602,"dividend_yield":null,"eps":0.01,"revenue":59867000.0,"operating_income":-1669000.0,"net_income":1429000.0,"market_cap":null,"profit_margin":0.023869577563599313,"operating_margin":-0.027878463928374564,"roa":0.0025951384285701315,"gross_margin":0.9072610954281992,"total_equity":377478000.0,"total_assets":550645000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.034291318085989245,"dividend_yield":null,"eps":0.1,"revenue":67771000.0,"operating_income":11748000.0,"net_income":13305100.0,"market_cap":null,"profit_margin":0.19632438653701437,"operating_margin":0.17334848238922254,"roa":0.02421922924998316,"gross_margin":0.910950111404583,"total_equity":388002000.0,"total_assets":549361000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.001980165434319942,"dividend_yield":null,"eps":0.01,"revenue":57192000.0,"operating_income":-1513000.0,"net_income":722000.0,"market_cap":null,"profit_margin":0.012624143236816338,"operating_margin":-0.0264547489159323,"roa":0.0013791022082826358,"gross_margin":0.8442264652398936,"total_equity":364616000.0,"total_assets":523529000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.029901857147625988,"dividend_yield":null,"eps":-0.07744645355612884,"revenue":50303000.0,"operating_income":-10695000.0,"net_income":-10749000.0,"market_cap":null,"profit_margin":-0.213685068484981,"operating_margin":-0.2126115738623939,"roa":-0.020805831594513716,"gross_margin":0.8458938830686042,"total_equity":359476000.0,"total_assets":516634000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07110653677431646,"dividend_yield":null,"eps":-0.1936341463690541,"revenue":45095000.0,"operating_income":-20600000.0,"net_income":-26875000.0,"market_cap":null,"profit_margin":-0.5959640758398935,"operating_margin":-0.45681339394611375,"roa":-0.04903642288646175,"gross_margin":0.880363676682559,"total_equity":377954000.0,"total_assets":548062000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03431433842761887,"dividend_yield":null,"eps":-0.09688552060370867,"revenue":54515000.0,"operating_income":-16263000.0,"net_income":-13447000.0,"market_cap":null,"profit_margin":-0.24666605521416124,"operating_margin":-0.29832156287260386,"roa":-0.024228261320005117,"gross_margin":0.875832339723012,"total_equity":391877000.0,"total_assets":555013000.0}],"current_price":16.86,"change_pct":-2.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3.67},{"date":"2016-10-25","close":3.44},{"date":"2016-10-26","close":3.34},{"date":"2016-10-27","close":3.17},{"date":"2016-10-28","close":3.23},{"date":"2016-10-31","close":3.03},{"date":"2016-11-01","close":2.94},{"date":"2016-11-02","close":2.77},{"date":"2016-11-03","close":2.55},{"date":"2016-11-04","close":2.7},{"date":"2016-11-07","close":2.58},{"date":"2016-11-08","close":2.55},{"date":"2016-11-09","close":2.53},{"date":"2016-11-10","close":2.95},{"date":"2016-11-11","close":3.13},{"date":"2016-11-14","close":3.35},{"date":"2016-11-15","close":3.86},{"date":"2016-11-16","close":4.05},{"date":"2016-11-17","close":3.43},{"date":"2016-11-18","close":3.64},{"date":"2016-11-21","close":3.5},{"date":"2016-11-22","close":3.24},{"date":"2016-11-23","close":3.13},{"date":"2016-11-25","close":3.17},{"date":"2016-11-28","close":3.0},{"date":"2016-11-29","close":2.97},{"date":"2016-11-30","close":3.04},{"date":"2016-12-01","close":2.96},{"date":"2016-12-02","close":2.89},{"date":"2016-12-05","close":3.04},{"date":"2016-12-06","close":3.04},{"date":"2016-12-07","close":2.9},{"date":"2016-12-08","close":2.85},{"date":"2016-12-09","close":2.81},{"date":"2016-12-12","close":2.73},{"date":"2016-12-13","close":2.79},{"date":"2016-12-14","close":2.66},{"date":"2016-12-15","close":2.65},{"date":"2016-12-16","close":2.78},{"date":"2016-12-19","close":2.81},{"date":"2016-12-20","close":2.7},{"date":"2016-12-21","close":2.72},{"date":"2016-12-22","close":2.15},{"date":"2016-12-23","close":2.18},{"date":"2016-12-27","close":2.14},{"date":"2016-12-28","close":2.06},{"date":"2016-12-29","close":2.15},{"date":"2016-12-30","close":2.1},{"date":"2017-01-03","close":2.15},{"date":"2017-01-04","close":2.14},{"date":"2017-01-05","close":2.14},{"date":"2017-01-06","close":2.36},{"date":"2017-01-09","close":2.3},{"date":"2017-01-10","close":2.34},{"date":"2017-01-11","close":2.41},{"date":"2017-01-12","close":2.35},{"date":"2017-01-13","close":2.36},{"date":"2017-01-17","close":2.36},{"date":"2017-01-18","close":2.38},{"date":"2017-01-19","close":2.48},{"date":"2017-01-20","close":2.53},{"date":"2017-01-23","close":2.63},{"date":"2017-01-24","close":3.13},{"date":"2017-01-25","close":2.97},{"date":"2017-01-26","close":3.05},{"date":"2017-01-27","close":3.22},{"date":"2017-01-30","close":3.2},{"date":"2017-01-31","close":3.08},{"date":"2017-02-01","close":3.16},{"date":"2017-02-02","close":3.17},{"date":"2017-02-03","close":3.24},{"date":"2017-02-06","close":3.34},{"date":"2017-02-07","close":3.25},{"date":"2017-02-08","close":3.21},{"date":"2017-02-09","close":3.29},{"date":"2017-02-10","close":3.22},{"date":"2017-02-13","close":3.62},{"date":"2017-02-14","close":3.66},{"date":"2017-02-15","close":3.63},{"date":"2017-02-16","close":3.73},{"date":"2017-02-17","close":3.73},{"date":"2017-02-21","close":3.68},{"date":"2017-02-22","close":3.4},{"date":"2017-02-23","close":3.28},{"date":"2017-02-24","close":3.72},{"date":"2017-02-27","close":3.7},{"date":"2017-02-28","close":3.56},{"date":"2017-03-01","close":3.71},{"date":"2017-03-02","close":4.53},{"date":"2017-03-03","close":4.81},{"date":"2017-03-06","close":5.36},{"date":"2017-03-07","close":7.1},{"date":"2017-03-08","close":7.16},{"date":"2017-03-09","close":7.78},{"date":"2017-03-10","close":8.5},{"date":"2017-03-13","close":10.54},{"date":"2017-03-14","close":7.9},{"date":"2017-03-15","close":7.77},{"date":"2017-03-16","close":7.72},{"date":"2017-03-17","close":7.7},{"date":"2017-03-20","close":8.78},{"date":"2017-03-21","close":8.37},{"date":"2017-03-22","close":8.53},{"date":"2017-03-23","close":8.39},{"date":"2017-03-24","close":8.02},{"date":"2017-03-27","close":7.74},{"date":"2017-03-28","close":7.16},{"date":"2017-03-29","close":7.3},{"date":"2017-03-30","close":7.01},{"date":"2017-03-31","close":7.34},{"date":"2017-04-03","close":6.97},{"date":"2017-04-04","close":6.92},{"date":"2017-04-05","close":6.75},{"date":"2017-04-06","close":6.59},{"date":"2017-04-07","close":7.05},{"date":"2017-04-10","close":7.0},{"date":"2017-04-11","close":7.1},{"date":"2017-04-12","close":6.94},{"date":"2017-04-13","close":6.83},{"date":"2017-04-17","close":6.69},{"date":"2017-04-18","close":6.8},{"date":"2017-04-19","close":6.92},{"date":"2017-04-20","close":7.0},{"date":"2017-04-21","close":7.11},{"date":"2017-04-24","close":6.99},{"date":"2017-04-25","close":6.98},{"date":"2017-04-26","close":7.36},{"date":"2017-04-27","close":7.1},{"date":"2017-04-28","close":7.01},{"date":"2017-05-01","close":7.38},{"date":"2017-05-02","close":7.37},{"date":"2017-05-03","close":7.26},{"date":"2017-05-04","close":7.2},{"date":"2017-05-05","close":7.02},{"date":"2017-05-08","close":7.07},{"date":"2017-05-09","close":7.15},{"date":"2017-05-10","close":7.35},{"date":"2017-05-11","close":7.53},{"date":"2017-05-12","close":7.68},{"date":"2017-05-15","close":7.24},{"date":"2017-05-16","close":7.33},{"date":"2017-05-17","close":7.06},{"date":"2017-05-18","close":7.19},{"date":"2017-05-19","close":7.17},{"date":"2017-05-22","close":7.09},{"date":"2017-05-23","close":6.97},{"date":"2017-05-24","close":6.92},{"date":"2017-05-25","close":6.59},{"date":"2017-05-26","close":6.36},{"date":"2017-05-30","close":5.99},{"date":"2017-05-31","close":6.24},{"date":"2017-06-01","close":6.25},{"date":"2017-06-02","close":6.46},{"date":"2017-06-05","close":6.28},{"date":"2017-06-06","close":6.36},{"date":"2017-06-07","close":6.2},{"date":"2017-06-08","close":6.21},{"date":"2017-06-09","close":6.03},{"date":"2017-06-12","close":5.99},{"date":"2017-06-13","close":6.06},{"date":"2017-06-14","close":5.97},{"date":"2017-06-15","close":5.94},{"date":"2017-06-16","close":6.03},{"date":"2017-06-19","close":6.12},{"date":"2017-06-20","close":6.73},{"date":"2017-06-21","close":6.5},{"date":"2017-06-22","close":6.39},{"date":"2017-06-23","close":6.63},{"date":"2017-06-26","close":6.48},{"date":"2017-06-27","close":6.1},{"date":"2017-06-28","close":6.25},{"date":"2017-06-29","close":6.16},{"date":"2017-06-30","close":6.13},{"date":"2017-07-03","close":6.33},{"date":"2017-07-05","close":6.35},{"date":"2017-07-06","close":6.28},{"date":"2017-07-07","close":6.36},{"date":"2017-07-10","close":6.24},{"date":"2017-07-11","close":6.24},{"date":"2017-07-12","close":6.24},{"date":"2017-07-13","close":6.39},{"date":"2017-07-14","close":6.72},{"date":"2017-07-17","close":7.45},{"date":"2017-07-18","close":6.78},{"date":"2017-07-19","close":6.78},{"date":"2017-07-20","close":6.6},{"date":"2017-07-21","close":6.55},{"date":"2017-07-24","close":6.51},{"date":"2017-07-25","close":6.42},{"date":"2017-07-26","close":6.55},{"date":"2017-07-27","close":6.31},{"date":"2017-07-28","close":6.31},{"date":"2017-07-31","close":6.31},{"date":"2017-08-01","close":6.12},{"date":"2017-08-02","close":6.26},{"date":"2017-08-03","close":6.09},{"date":"2017-08-04","close":6.15},{"date":"2017-08-07","close":6.04},{"date":"2017-08-08","close":5.95},{"date":"2017-08-09","close":5.95},{"date":"2017-08-10","close":5.71},{"date":"2017-08-11","close":6.05},{"date":"2017-08-14","close":6.17},{"date":"2017-08-15","close":6.21},{"date":"2017-08-16","close":6.23},{"date":"2017-08-17","close":6.11},{"date":"2017-08-18","close":6.1},{"date":"2017-08-21","close":6.1},{"date":"2017-08-22","close":6.1},{"date":"2017-08-23","close":6.06},{"date":"2017-08-24","close":6.07},{"date":"2017-08-25","close":6.02},{"date":"2017-08-28","close":6.04},{"date":"2017-08-29","close":6.06},{"date":"2017-08-30","close":6.08},{"date":"2017-08-31","close":6.49},{"date":"2017-09-01","close":6.37},{"date":"2017-09-05","close":6.3},{"date":"2017-09-06","close":6.59},{"date":"2017-09-07","close":6.9},{"date":"2017-09-08","close":6.74},{"date":"2017-09-11","close":6.82},{"date":"2017-09-12","close":6.38},{"date":"2017-09-13","close":6.2},{"date":"2017-09-14","close":6.32},{"date":"2017-09-15","close":6.27},{"date":"2017-09-18","close":6.27},{"date":"2017-09-19","close":6.21},{"date":"2017-09-20","close":6.41},{"date":"2017-09-21","close":6.25},{"date":"2017-09-22","close":6.22},{"date":"2017-09-25","close":6.18},{"date":"2017-09-26","close":6.11},{"date":"2017-09-27","close":6.26},{"date":"2017-09-28","close":6.2},{"date":"2017-09-29","close":6.27},{"date":"2017-10-02","close":6.71},{"date":"2017-10-03","close":6.33},{"date":"2017-10-04","close":6.45},{"date":"2017-10-05","close":6.5},{"date":"2017-10-06","close":6.56},{"date":"2017-10-09","close":6.42},{"date":"2017-10-10","close":6.43},{"date":"2017-10-11","close":6.49},{"date":"2017-10-12","close":6.58},{"date":"2017-10-13","close":7.09},{"date":"2017-10-16","close":6.77},{"date":"2017-10-17","close":6.7},{"date":"2017-10-18","close":6.51},{"date":"2017-10-19","close":6.46},{"date":"2017-10-20","close":6.15},{"date":"2017-10-23","close":6.04},{"date":"2017-10-24","close":5.75},{"date":"2017-10-25","close":5.82},{"date":"2017-10-26","close":5.61},{"date":"2017-10-27","close":5.71},{"date":"2017-10-30","close":5.92},{"date":"2017-10-31","close":5.88},{"date":"2017-11-01","close":5.74},{"date":"2017-11-02","close":5.76},{"date":"2017-11-03","close":5.82},{"date":"2017-11-06","close":5.76},{"date":"2017-11-07","close":5.65},{"date":"2017-11-08","close":5.75},{"date":"2017-11-09","close":5.72},{"date":"2017-11-10","close":5.77},{"date":"2017-11-13","close":5.62},{"date":"2017-11-14","close":5.34},{"date":"2017-11-15","close":5.0},{"date":"2017-11-16","close":5.19},{"date":"2017-11-17","close":5.14},{"date":"2017-11-20","close":5.13},{"date":"2017-11-21","close":5.11},{"date":"2017-11-22","close":5.27},{"date":"2017-11-24","close":5.26},{"date":"2017-11-27","close":5.36},{"date":"2017-11-28","close":5.26},{"date":"2017-11-29","close":5.12},{"date":"2017-11-30","close":5.28},{"date":"2017-12-01","close":5.3},{"date":"2017-12-04","close":5.17},{"date":"2017-12-05","close":5.0},{"date":"2017-12-06","close":4.7},{"date":"2017-12-07","close":4.92},{"date":"2017-12-08","close":5.06},{"date":"2017-12-11","close":5.01},{"date":"2017-12-12","close":4.95},{"date":"2017-12-13","close":4.91},{"date":"2017-12-14","close":4.76},{"date":"2017-12-15","close":4.64},{"date":"2017-12-18","close":4.63},{"date":"2017-12-19","close":4.84},{"date":"2017-12-20","close":4.85},{"date":"2017-12-21","close":4.63},{"date":"2017-12-22","close":4.81},{"date":"2017-12-26","close":4.67},{"date":"2017-12-27","close":4.78},{"date":"2017-12-28","close":4.65},{"date":"2017-12-29","close":4.53},{"date":"2018-01-02","close":4.85},{"date":"2018-01-03","close":4.98},{"date":"2018-01-04","close":5.25},{"date":"2018-01-05","close":5.21},{"date":"2018-01-08","close":5.02},{"date":"2018-01-09","close":5.13},{"date":"2018-01-10","close":5.19},{"date":"2018-01-11","close":5.26},{"date":"2018-01-12","close":5.35},{"date":"2018-01-16","close":5.37},{"date":"2018-01-17","close":5.66},{"date":"2018-01-18","close":5.49},{"date":"2018-01-19","close":5.57},{"date":"2018-01-22","close":5.8},{"date":"2018-01-23","close":5.99},{"date":"2018-01-24","close":5.96},{"date":"2018-01-25","close":5.69},{"date":"2018-01-26","close":5.62},{"date":"2018-01-29","close":5.42},{"date":"2018-01-30","close":5.51},{"date":"2018-01-31","close":5.3},{"date":"2018-02-01","close":5.175},{"date":"2018-02-02","close":5.04},{"date":"2018-02-05","close":4.85},{"date":"2018-02-06","close":5.16},{"date":"2018-02-07","close":5.17},{"date":"2018-02-08","close":5.06},{"date":"2018-02-09","close":5.1},{"date":"2018-02-12","close":5.21},{"date":"2018-02-13","close":5.25},{"date":"2018-02-14","close":5.32},{"date":"2018-02-15","close":5.29},{"date":"2018-02-16","close":5.22},{"date":"2018-02-20","close":5.43},{"date":"2018-02-21","close":5.46},{"date":"2018-02-22","close":5.46},{"date":"2018-02-23","close":5.6},{"date":"2018-02-26","close":5.53},{"date":"2018-02-27","close":5.34},{"date":"2018-02-28","close":5.21},{"date":"2018-03-01","close":5.09},{"date":"2018-03-02","close":5.28},{"date":"2018-03-05","close":5.32},{"date":"2018-03-06","close":5.3},{"date":"2018-03-07","close":5.34},{"date":"2018-03-08","close":5.4},{"date":"2018-03-09","close":5.54},{"date":"2018-03-12","close":5.54},{"date":"2018-03-13","close":5.35},{"date":"2018-03-14","close":5.36},{"date":"2018-03-15","close":5.36},{"date":"2018-03-16","close":5.71},{"date":"2018-03-19","close":5.76},{"date":"2018-03-20","close":5.405},{"date":"2018-03-21","close":5.52},{"date":"2018-03-22","close":5.42},{"date":"2018-03-23","close":5.25},{"date":"2018-03-26","close":5.38},{"date":"2018-03-27","close":5.17},{"date":"2018-03-28","close":5.19},{"date":"2018-03-29","close":5.19},{"date":"2018-04-02","close":5.06},{"date":"2018-04-03","close":5.21},{"date":"2018-04-04","close":5.29},{"date":"2018-04-05","close":5.2},{"date":"2018-04-06","close":5.15},{"date":"2018-04-09","close":5.16},{"date":"2018-04-10","close":5.39},{"date":"2018-04-11","close":5.38},{"date":"2018-04-12","close":5.44},{"date":"2018-04-13","close":5.44},{"date":"2018-04-16","close":5.43},{"date":"2018-04-17","close":5.45},{"date":"2018-04-18","close":5.59},{"date":"2018-04-19","close":5.45},{"date":"2018-04-20","close":5.435},{"date":"2018-04-23","close":5.45},{"date":"2018-04-24","close":5.42},{"date":"2018-04-25","close":5.38},{"date":"2018-04-26","close":5.37},{"date":"2018-04-27","close":5.35},{"date":"2018-04-30","close":5.25},{"date":"2018-05-01","close":5.27},{"date":"2018-05-02","close":5.28},{"date":"2018-05-03","close":5.19},{"date":"2018-05-04","close":5.22},{"date":"2018-05-07","close":5.21},{"date":"2018-05-08","close":5.2},{"date":"2018-05-09","close":5.22},{"date":"2018-05-10","close":5.26},{"date":"2018-05-11","close":5.6},{"date":"2018-05-14","close":6.23},{"date":"2018-05-15","close":6.28},{"date":"2018-05-16","close":6.36},{"date":"2018-05-17","close":6.11},{"date":"2018-05-18","close":6.06},{"date":"2018-05-21","close":5.77},{"date":"2018-05-22","close":5.83},{"date":"2018-05-23","close":5.84},{"date":"2018-05-24","close":5.84},{"date":"2018-05-25","close":5.84},{"date":"2018-05-29","close":5.76},{"date":"2018-05-30","close":5.81},{"date":"2018-05-31","close":5.83},{"date":"2018-06-01","close":5.83},{"date":"2018-06-04","close":5.7},{"date":"2018-06-05","close":5.69},{"date":"2018-06-06","close":5.72},{"date":"2018-06-07","close":5.58},{"date":"2018-06-08","close":5.52},{"date":"2018-06-11","close":5.48},{"date":"2018-06-12","close":5.57},{"date":"2018-06-13","close":5.59},{"date":"2018-06-14","close":5.65},{"date":"2018-06-15","close":5.9},{"date":"2018-06-18","close":5.87},{"date":"2018-06-19","close":5.98},{"date":"2018-06-20","close":6.04},{"date":"2018-06-21","close":5.84},{"date":"2018-06-22","close":5.73},{"date":"2018-06-25","close":5.65},{"date":"2018-06-26","close":5.68},{"date":"2018-06-27","close":5.47},{"date":"2018-06-28","close":5.58},{"date":"2018-06-29","close":5.63},{"date":"2018-07-02","close":5.55},{"date":"2018-07-03","close":5.62},{"date":"2018-07-05","close":5.65},{"date":"2018-07-06","close":5.74},{"date":"2018-07-09","close":5.71},{"date":"2018-07-10","close":5.68},{"date":"2018-07-11","close":5.71},{"date":"2018-07-12","close":5.77},{"date":"2018-07-13","close":5.95},{"date":"2018-07-16","close":5.72},{"date":"2018-07-17","close":5.67},{"date":"2018-07-18","close":5.7},{"date":"2018-07-19","close":5.72},{"date":"2018-07-20","close":5.81},{"date":"2018-07-23","close":5.93},{"date":"2018-07-24","close":5.8},{"date":"2018-07-25","close":5.87},{"date":"2018-07-26","close":5.76},{"date":"2018-07-27","close":5.59},{"date":"2018-07-30","close":5.31},{"date":"2018-07-31","close":5.41},{"date":"2018-08-01","close":5.41},{"date":"2018-08-02","close":5.47},{"date":"2018-08-03","close":5.33},{"date":"2018-08-06","close":5.27},{"date":"2018-08-07","close":5.36},{"date":"2018-08-08","close":5.35},{"date":"2018-08-09","close":5.45},{"date":"2018-08-10","close":5.37},{"date":"2018-08-13","close":5.28},{"date":"2018-08-14","close":5.3},{"date":"2018-08-15","close":5.44},{"date":"2018-08-16","close":5.43},{"date":"2018-08-17","close":5.32},{"date":"2018-08-20","close":5.27},{"date":"2018-08-21","close":5.34},{"date":"2018-08-22","close":5.495},{"date":"2018-08-23","close":5.35},{"date":"2018-08-24","close":5.41},{"date":"2018-08-27","close":5.49},{"date":"2018-08-28","close":5.73},{"date":"2018-08-29","close":5.85},{"date":"2018-08-30","close":5.45},{"date":"2018-08-31","close":5.58},{"date":"2018-09-04","close":5.68},{"date":"2018-09-05","close":5.68},{"date":"2018-09-06","close":5.43},{"date":"2018-09-07","close":5.37},{"date":"2018-09-10","close":5.44},{"date":"2018-09-11","close":5.49},{"date":"2018-09-12","close":5.45},{"date":"2018-09-13","close":5.44},{"date":"2018-09-14","close":5.64},{"date":"2018-09-17","close":5.5},{"date":"2018-09-18","close":5.68},{"date":"2018-09-19","close":5.84},{"date":"2018-09-20","close":5.72},{"date":"2018-09-21","close":5.56},{"date":"2018-09-24","close":5.88},{"date":"2018-09-25","close":5.9},{"date":"2018-09-26","close":6.1},{"date":"2018-09-27","close":6.51},{"date":"2018-09-28","close":6.64},{"date":"2018-10-01","close":6.27},{"date":"2018-10-02","close":6.44},{"date":"2018-10-03","close":6.45},{"date":"2018-10-04","close":6.3},{"date":"2018-10-05","close":6.2},{"date":"2018-10-08","close":6.16},{"date":"2018-10-09","close":5.95},{"date":"2018-10-10","close":5.76},{"date":"2018-10-11","close":5.72},{"date":"2018-10-12","close":5.9},{"date":"2018-10-15","close":5.76},{"date":"2018-10-16","close":5.95},{"date":"2018-10-17","close":5.86},{"date":"2018-10-18","close":5.68},{"date":"2018-10-19","close":5.56},{"date":"2018-10-22","close":5.42},{"date":"2018-10-23","close":5.3},{"date":"2018-10-24","close":5.08},{"date":"2018-10-25","close":5.37},{"date":"2018-10-26","close":5.44},{"date":"2018-10-29","close":5.4},{"date":"2018-10-30","close":5.47},{"date":"2018-10-31","close":5.44},{"date":"2018-11-01","close":5.6},{"date":"2018-11-02","close":5.63},{"date":"2018-11-05","close":5.65},{"date":"2018-11-06","close":5.58},{"date":"2018-11-07","close":5.58},{"date":"2018-11-08","close":5.6},{"date":"2018-11-09","close":5.65},{"date":"2018-11-12","close":5.33},{"date":"2018-11-13","close":5.22},{"date":"2018-11-14","close":5.16},{"date":"2018-11-15","close":5.33},{"date":"2018-11-16","close":5.49},{"date":"2018-11-19","close":5.54},{"date":"2018-11-20","close":5.3},{"date":"2018-11-21","close":5.24},{"date":"2018-11-23","close":5.4},{"date":"2018-11-26","close":5.47},{"date":"2018-11-27","close":5.45},{"date":"2018-11-28","close":5.58},{"date":"2018-11-29","close":5.83},{"date":"2018-11-30","close":6.06},{"date":"2018-12-03","close":6.21},{"date":"2018-12-04","close":6.15},{"date":"2018-12-06","close":6.28},{"date":"2018-12-07","close":6.12},{"date":"2018-12-10","close":6.05},{"date":"2018-12-11","close":6.06},{"date":"2018-12-12","close":6.19},{"date":"2018-12-13","close":6.08},{"date":"2018-12-14","close":6.01},{"date":"2018-12-17","close":5.77},{"date":"2018-12-18","close":5.59},{"date":"2018-12-19","close":5.69},{"date":"2018-12-20","close":5.76},{"date":"2018-12-21","close":5.53},{"date":"2018-12-24","close":5.51},{"date":"2018-12-26","close":6.0},{"date":"2018-12-27","close":6.07},{"date":"2018-12-28","close":6.83},{"date":"2018-12-31","close":6.82},{"date":"2019-01-02","close":6.84},{"date":"2019-01-03","close":6.57},{"date":"2019-01-04","close":6.64},{"date":"2019-01-07","close":7.07},{"date":"2019-01-08","close":6.9},{"date":"2019-01-09","close":7.09},{"date":"2019-01-10","close":7.11},{"date":"2019-01-11","close":7.39},{"date":"2019-01-14","close":7.36},{"date":"2019-01-15","close":7.64},{"date":"2019-01-16","close":7.31},{"date":"2019-01-17","close":7.44},{"date":"2019-01-18","close":7.55},{"date":"2019-01-22","close":6.89},{"date":"2019-01-23","close":6.82},{"date":"2019-01-24","close":6.32},{"date":"2019-01-25","close":6.13},{"date":"2019-01-28","close":6.06},{"date":"2019-01-29","close":6.3},{"date":"2019-01-30","close":6.36},{"date":"2019-01-31","close":6.3},{"date":"2019-02-01","close":6.35},{"date":"2019-02-04","close":6.78},{"date":"2019-02-05","close":6.7},{"date":"2019-02-06","close":6.58},{"date":"2019-02-07","close":6.3},{"date":"2019-02-08","close":6.54},{"date":"2019-02-11","close":6.6},{"date":"2019-02-12","close":6.48},{"date":"2019-02-13","close":6.42},{"date":"2019-02-14","close":6.57},{"date":"2019-02-15","close":6.61},{"date":"2019-02-19","close":6.2},{"date":"2019-02-20","close":6.31},{"date":"2019-02-21","close":6.12},{"date":"2019-02-22","close":6.19},{"date":"2019-02-25","close":7.2},{"date":"2019-02-26","close":7.0},{"date":"2019-02-27","close":7.1},{"date":"2019-02-28","close":6.75},{"date":"2019-03-01","close":6.79},{"date":"2019-03-04","close":6.57},{"date":"2019-03-05","close":6.51},{"date":"2019-03-06","close":6.46},{"date":"2019-03-07","close":6.39},{"date":"2019-03-08","close":6.38},{"date":"2019-03-11","close":6.33},{"date":"2019-03-12","close":6.27},{"date":"2019-03-13","close":6.26},{"date":"2019-03-14","close":6.27},{"date":"2019-03-15","close":6.27},{"date":"2019-03-18","close":6.27},{"date":"2019-03-19","close":6.42},{"date":"2019-03-20","close":6.83},{"date":"2019-03-21","close":6.75},{"date":"2019-03-22","close":6.47},{"date":"2019-03-25","close":6.59},{"date":"2019-03-26","close":6.6},{"date":"2019-03-27","close":6.42},{"date":"2019-03-28","close":6.42},{"date":"2019-03-29","close":6.5},{"date":"2019-04-01","close":6.73},{"date":"2019-04-02","close":6.75},{"date":"2019-04-03","close":6.69},{"date":"2019-04-04","close":6.5},{"date":"2019-04-05","close":6.49},{"date":"2019-04-08","close":6.48},{"date":"2019-04-09","close":6.36},{"date":"2019-04-10","close":6.49},{"date":"2019-04-11","close":6.56},{"date":"2019-04-12","close":6.42},{"date":"2019-04-15","close":6.41},{"date":"2019-04-16","close":6.46},{"date":"2019-04-17","close":6.32},{"date":"2019-04-18","close":6.31},{"date":"2019-04-22","close":6.3},{"date":"2019-04-23","close":6.32},{"date":"2019-04-24","close":6.25},{"date":"2019-04-25","close":6.18},{"date":"2019-04-26","close":6.3},{"date":"2019-04-29","close":6.36},{"date":"2019-04-30","close":6.17},{"date":"2019-05-01","close":6.09},{"date":"2019-05-02","close":6.16},{"date":"2019-05-03","close":6.2},{"date":"2019-05-06","close":6.36},{"date":"2019-05-07","close":6.23},{"date":"2019-05-08","close":6.25},{"date":"2019-05-09","close":6.15},{"date":"2019-05-10","close":6.23},{"date":"2019-05-13","close":6.05},{"date":"2019-05-14","close":6.07},{"date":"2019-05-15","close":6.31},{"date":"2019-05-16","close":6.43},{"date":"2019-05-17","close":6.59},{"date":"2019-05-20","close":6.66},{"date":"2019-05-21","close":6.45},{"date":"2019-05-22","close":6.49},{"date":"2019-05-23","close":6.53},{"date":"2019-05-24","close":6.74},{"date":"2019-05-28","close":6.6},{"date":"2019-05-29","close":6.7},{"date":"2019-05-30","close":6.65},{"date":"2019-05-31","close":6.48},{"date":"2019-06-03","close":6.56},{"date":"2019-06-04","close":6.6},{"date":"2019-06-05","close":6.5},{"date":"2019-06-06","close":6.37},{"date":"2019-06-07","close":6.34},{"date":"2019-06-10","close":6.21},{"date":"2019-06-11","close":6.14},{"date":"2019-06-12","close":6.3},{"date":"2019-06-13","close":6.27},{"date":"2019-06-14","close":6.13},{"date":"2019-06-17","close":6.34},{"date":"2019-06-18","close":6.37},{"date":"2019-06-19","close":6.36},{"date":"2019-06-20","close":6.17},{"date":"2019-06-21","close":6.18},{"date":"2019-06-24","close":6.19},{"date":"2019-06-25","close":6.19},{"date":"2019-06-26","close":6.14},{"date":"2019-06-27","close":6.31},{"date":"2019-06-28","close":6.58},{"date":"2019-07-01","close":6.44},{"date":"2019-07-02","close":6.41},{"date":"2019-07-03","close":6.4},{"date":"2019-07-05","close":6.45},{"date":"2019-07-08","close":6.35},{"date":"2019-07-09","close":6.46},{"date":"2019-07-10","close":6.42},{"date":"2019-07-11","close":6.39},{"date":"2019-07-12","close":6.48},{"date":"2019-07-15","close":6.33},{"date":"2019-07-16","close":6.37},{"date":"2019-07-17","close":6.35},{"date":"2019-07-18","close":6.34},{"date":"2019-07-19","close":6.3},{"date":"2019-07-22","close":6.22},{"date":"2019-07-23","close":6.12},{"date":"2019-07-24","close":6.21},{"date":"2019-07-25","close":6.19},{"date":"2019-07-26","close":6.22},{"date":"2019-07-29","close":6.21},{"date":"2019-07-30","close":6.37},{"date":"2019-07-31","close":6.36},{"date":"2019-08-01","close":6.33},{"date":"2019-08-02","close":6.26},{"date":"2019-08-05","close":6.1},{"date":"2019-08-06","close":6.02},{"date":"2019-08-07","close":5.64},{"date":"2019-08-08","close":5.73},{"date":"2019-08-09","close":5.64},{"date":"2019-08-12","close":5.72},{"date":"2019-08-13","close":5.89},{"date":"2019-08-14","close":5.78},{"date":"2019-08-15","close":5.64},{"date":"2019-08-16","close":5.9},{"date":"2019-08-19","close":5.94},{"date":"2019-08-20","close":5.88},{"date":"2019-08-21","close":5.9},{"date":"2019-08-22","close":5.86},{"date":"2019-08-23","close":5.77},{"date":"2019-08-26","close":5.78},{"date":"2019-08-27","close":5.67},{"date":"2019-08-28","close":5.7},{"date":"2019-08-29","close":5.77},{"date":"2019-08-30","close":5.74},{"date":"2019-09-03","close":5.56},{"date":"2019-09-04","close":5.58},{"date":"2019-09-05","close":5.71},{"date":"2019-09-06","close":5.82},{"date":"2019-09-09","close":5.8},{"date":"2019-09-10","close":6.54},{"date":"2019-09-11","close":6.51},{"date":"2019-09-12","close":6.45},{"date":"2019-09-13","close":6.59},{"date":"2019-09-16","close":6.41},{"date":"2019-09-17","close":6.38},{"date":"2019-09-18","close":5.92},{"date":"2019-09-19","close":6.17},{"date":"2019-09-20","close":6.06},{"date":"2019-09-23","close":6.005},{"date":"2019-09-24","close":5.79},{"date":"2019-09-25","close":5.62},{"date":"2019-09-26","close":5.535},{"date":"2019-09-27","close":5.45},{"date":"2019-09-30","close":5.34},{"date":"2019-10-01","close":5.1},{"date":"2019-10-02","close":5.2},{"date":"2019-10-03","close":5.27},{"date":"2019-10-04","close":5.14},{"date":"2019-10-07","close":4.91},{"date":"2019-10-08","close":4.83},{"date":"2019-10-09","close":4.69},{"date":"2019-10-10","close":4.2},{"date":"2019-10-11","close":4.105},{"date":"2019-10-14","close":3.88},{"date":"2019-10-15","close":4.67},{"date":"2019-10-16","close":4.96},{"date":"2019-10-17","close":4.79},{"date":"2019-10-18","close":4.71},{"date":"2019-10-21","close":4.87},{"date":"2019-10-22","close":5.01},{"date":"2019-10-23","close":4.88},{"date":"2019-10-24","close":4.83},{"date":"2019-10-25","close":4.87},{"date":"2019-10-28","close":4.73},{"date":"2019-10-29","close":4.88},{"date":"2019-10-30","close":4.8},{"date":"2019-10-31","close":4.86},{"date":"2019-11-01","close":5.13},{"date":"2019-11-04","close":5.0},{"date":"2019-11-05","close":5.25},{"date":"2019-11-06","close":5.29},{"date":"2019-11-07","close":5.37},{"date":"2019-11-08","close":5.14},{"date":"2019-11-11","close":5.11},{"date":"2019-11-12","close":5.01},{"date":"2019-11-13","close":5.35},{"date":"2019-11-14","close":5.14},{"date":"2019-11-15","close":5.22},{"date":"2019-11-18","close":5.75},{"date":"2019-11-19","close":6.08},{"date":"2019-11-20","close":6.09},{"date":"2019-11-21","close":6.23},{"date":"2019-11-22","close":6.13},{"date":"2019-11-25","close":6.19},{"date":"2019-11-26","close":7.1},{"date":"2019-11-27","close":7.23},{"date":"2019-11-29","close":7.94},{"date":"2019-12-02","close":7.58},{"date":"2019-12-03","close":7.98},{"date":"2019-12-04","close":8.39},{"date":"2019-12-05","close":15.0},{"date":"2019-12-06","close":15.44},{"date":"2019-12-09","close":15.78},{"date":"2019-12-10","close":17.7},{"date":"2019-12-11","close":18.46},{"date":"2019-12-12","close":18.25},{"date":"2019-12-13","close":18.48},{"date":"2019-12-16","close":18.51},{"date":"2019-12-17","close":19.82},{"date":"2019-12-18","close":19.22},{"date":"2019-12-19","close":19.49},{"date":"2019-12-20","close":19.68},{"date":"2019-12-23","close":19.95},{"date":"2019-12-24","close":20.51},{"date":"2019-12-26","close":21.42},{"date":"2019-12-27","close":21.42},{"date":"2019-12-30","close":20.24},{"date":"2019-12-31","close":20.26},{"date":"2020-01-02","close":21.46},{"date":"2020-01-03","close":20.62},{"date":"2020-01-06","close":20.69},{"date":"2020-01-07","close":21.36},{"date":"2020-01-08","close":20.96},{"date":"2020-01-09","close":20.4},{"date":"2020-01-10","close":20.21},{"date":"2020-01-13","close":19.79},{"date":"2020-01-14","close":19.91},{"date":"2020-01-15","close":19.65},{"date":"2020-01-16","close":19.83},{"date":"2020-01-17","close":20.08},{"date":"2020-01-21","close":19.28},{"date":"2020-01-22","close":19.0},{"date":"2020-01-23","close":19.03},{"date":"2020-01-24","close":18.95},{"date":"2020-01-27","close":18.37},{"date":"2020-01-28","close":18.56},{"date":"2020-01-29","close":18.35},{"date":"2020-01-30","close":17.56},{"date":"2020-01-31","close":18.3},{"date":"2020-02-03","close":18.74},{"date":"2020-02-04","close":19.44},{"date":"2020-02-05","close":19.72},{"date":"2020-02-06","close":19.83},{"date":"2020-02-07","close":19.2},{"date":"2020-02-10","close":19.52},{"date":"2020-02-11","close":19.3},{"date":"2020-02-12","close":19.05},{"date":"2020-02-13","close":19.05},{"date":"2020-02-14","close":18.71},{"date":"2020-02-18","close":19.68},{"date":"2020-02-19","close":20.03},{"date":"2020-02-20","close":20.36},{"date":"2020-02-21","close":20.37},{"date":"2020-02-24","close":19.26},{"date":"2020-02-25","close":18.07},{"date":"2020-02-26","close":18.35},{"date":"2020-02-27","close":17.49},{"date":"2020-02-28","close":17.5},{"date":"2020-03-02","close":18.23},{"date":"2020-03-03","close":17.96},{"date":"2020-03-04","close":18.52},{"date":"2020-03-05","close":18.81},{"date":"2020-03-06","close":16.86},{"date":"2020-03-09","close":15.46},{"date":"2020-03-10","close":15.39},{"date":"2020-03-11","close":14.1},{"date":"2020-03-12","close":12.83},{"date":"2020-03-13","close":13.0},{"date":"2020-03-16","close":11.67},{"date":"2020-03-17","close":11.82},{"date":"2020-03-18","close":11.34},{"date":"2020-03-19","close":11.53},{"date":"2020-03-20","close":12.1},{"date":"2020-03-23","close":12.45},{"date":"2020-03-24","close":13.51},{"date":"2020-03-25","close":14.38},{"date":"2020-03-26","close":14.05},{"date":"2020-03-27","close":14.36},{"date":"2020-03-30","close":14.7},{"date":"2020-03-31","close":14.51},{"date":"2020-04-01","close":14.12},{"date":"2020-04-02","close":14.36},{"date":"2020-04-03","close":14.43},{"date":"2020-04-06","close":15.0},{"date":"2020-04-07","close":14.5},{"date":"2020-04-08","close":14.84},{"date":"2020-04-09","close":15.18},{"date":"2020-04-13","close":15.46},{"date":"2020-04-14","close":16.03},{"date":"2020-04-15","close":15.85},{"date":"2020-04-16","close":15.52},{"date":"2020-04-17","close":15.98},{"date":"2020-04-20","close":16.49},{"date":"2020-04-21","close":15.93},{"date":"2020-04-22","close":16.11},{"date":"2020-04-23","close":15.85},{"date":"2020-04-24","close":16.08},{"date":"2020-04-27","close":16.29},{"date":"2020-04-28","close":16.07},{"date":"2020-04-29","close":16.15},{"date":"2020-04-30","close":17.24},{"date":"2020-05-01","close":15.69},{"date":"2020-05-04","close":16.43},{"date":"2020-05-05","close":17.2},{"date":"2020-05-06","close":16.91},{"date":"2020-05-07","close":17.1},{"date":"2020-05-08","close":17.4},{"date":"2020-05-11","close":18.33},{"date":"2020-05-12","close":17.8},{"date":"2020-05-13","close":17.57},{"date":"2020-05-14","close":17.4},{"date":"2020-05-15","close":17.16},{"date":"2020-05-18","close":17.0},{"date":"2020-05-19","close":16.92},{"date":"2020-05-20","close":17.16},{"date":"2020-05-21","close":16.67},{"date":"2020-05-22","close":16.24},{"date":"2020-05-26","close":15.9},{"date":"2020-05-27","close":15.93},{"date":"2020-05-28","close":15.37},{"date":"2020-05-29","close":15.87},{"date":"2020-06-01","close":15.75},{"date":"2020-06-02","close":15.43},{"date":"2020-06-03","close":14.98},{"date":"2020-06-04","close":15.1},{"date":"2020-06-05","close":14.98},{"date":"2020-06-08","close":15.62},{"date":"2020-06-09","close":15.18},{"date":"2020-06-10","close":15.28},{"date":"2020-06-11","close":14.57},{"date":"2020-06-12","close":15.51},{"date":"2020-06-15","close":16.3},{"date":"2020-06-16","close":15.88},{"date":"2020-06-17","close":16.28},{"date":"2020-06-18","close":16.5},{"date":"2020-06-19","close":16.72},{"date":"2020-06-22","close":16.02},{"date":"2020-06-23","close":16.08},{"date":"2020-06-24","close":15.82},{"date":"2020-06-25","close":16.17},{"date":"2020-06-26","close":15.49},{"date":"2020-06-29","close":15.2},{"date":"2020-06-30","close":16.25},{"date":"2020-07-01","close":15.95},{"date":"2020-07-02","close":15.56},{"date":"2020-07-06","close":15.48},{"date":"2020-07-07","close":15.28},{"date":"2020-07-08","close":15.61},{"date":"2020-07-09","close":15.25},{"date":"2020-07-10","close":14.88},{"date":"2020-07-13","close":14.71},{"date":"2020-07-14","close":14.47},{"date":"2020-07-15","close":14.71},{"date":"2020-07-16","close":14.36},{"date":"2020-07-17","close":14.77},{"date":"2020-07-20","close":15.06},{"date":"2020-07-21","close":14.48},{"date":"2020-07-22","close":16.66},{"date":"2020-07-23","close":13.95},{"date":"2020-07-24","close":13.92},{"date":"2020-07-27","close":13.78},{"date":"2020-07-28","close":13.44},{"date":"2020-07-29","close":13.19},{"date":"2020-07-30","close":13.32},{"date":"2020-07-31","close":14.13},{"date":"2020-08-03","close":14.44},{"date":"2020-08-04","close":14.18},{"date":"2020-08-05","close":14.51},{"date":"2020-08-06","close":14.21},{"date":"2020-08-07","close":14.67},{"date":"2020-08-10","close":14.36},{"date":"2020-08-11","close":14.0},{"date":"2020-08-12","close":14.18},{"date":"2020-08-13","close":14.17},{"date":"2020-08-14","close":14.01},{"date":"2020-08-17","close":14.5},{"date":"2020-08-18","close":14.41},{"date":"2020-08-19","close":14.5},{"date":"2020-08-20","close":14.75},{"date":"2020-08-21","close":15.0},{"date":"2020-08-24","close":14.0},{"date":"2020-08-25","close":13.91},{"date":"2020-08-26","close":13.73},{"date":"2020-08-27","close":13.62},{"date":"2020-08-28","close":13.77},{"date":"2020-08-31","close":14.83},{"date":"2020-09-01","close":14.54},{"date":"2020-09-02","close":14.3},{"date":"2020-09-03","close":13.93},{"date":"2020-09-04","close":13.71},{"date":"2020-09-08","close":13.91},{"date":"2020-09-09","close":14.19},{"date":"2020-09-10","close":14.25},{"date":"2020-09-11","close":14.51},{"date":"2020-09-14","close":14.95},{"date":"2020-09-15","close":14.91},{"date":"2020-09-16","close":14.96},{"date":"2020-09-17","close":14.95},{"date":"2020-09-18","close":15.55},{"date":"2020-09-21","close":14.9},{"date":"2020-09-22","close":14.82},{"date":"2020-09-23","close":14.1},{"date":"2020-09-24","close":14.04},{"date":"2020-09-25","close":14.25},{"date":"2020-09-28","close":14.36},{"date":"2020-09-29","close":14.56},{"date":"2020-09-30","close":14.73},{"date":"2020-10-01","close":14.63},{"date":"2020-10-02","close":14.04},{"date":"2020-10-05","close":15.0},{"date":"2020-10-06","close":15.22},{"date":"2020-10-07","close":15.48},{"date":"2020-10-08","close":15.5},{"date":"2020-10-09","close":15.68},{"date":"2020-10-12","close":15.7},{"date":"2020-10-13","close":15.67},{"date":"2020-10-14","close":15.58},{"date":"2020-10-15","close":15.55},{"date":"2020-10-16","close":15.49},{"date":"2020-10-19","close":15.58},{"date":"2020-10-20","close":15.31},{"date":"2020-10-21","close":15.02},{"date":"2020-10-22","close":15.19},{"date":"2020-10-23","close":15.66},{"date":"2020-10-26","close":15.42},{"date":"2020-10-27","close":16.05},{"date":"2020-10-28","close":15.84},{"date":"2020-10-29","close":16.02},{"date":"2020-10-30","close":15.68},{"date":"2020-11-02","close":15.5},{"date":"2020-11-03","close":13.97},{"date":"2020-11-04","close":13.85},{"date":"2020-11-05","close":14.24},{"date":"2020-11-06","close":13.77},{"date":"2020-11-09","close":13.83},{"date":"2020-11-10","close":13.57},{"date":"2020-11-11","close":13.27},{"date":"2020-11-12","close":12.96},{"date":"2020-11-13","close":13.4},{"date":"2020-11-16","close":13.36},{"date":"2020-11-17","close":13.55},{"date":"2020-11-18","close":13.27},{"date":"2020-11-19","close":13.45},{"date":"2020-11-20","close":14.43},{"date":"2020-11-23","close":13.94},{"date":"2020-11-24","close":13.7},{"date":"2020-11-25","close":13.98},{"date":"2020-11-27","close":14.58},{"date":"2020-11-30","close":15.2},{"date":"2020-12-01","close":14.66},{"date":"2020-12-02","close":14.66},{"date":"2020-12-03","close":14.86},{"date":"2020-12-04","close":14.92},{"date":"2020-12-07","close":15.12},{"date":"2020-12-08","close":15.1},{"date":"2020-12-09","close":14.45},{"date":"2020-12-10","close":14.84},{"date":"2020-12-11","close":14.5},{"date":"2020-12-14","close":15.02},{"date":"2020-12-15","close":15.05},{"date":"2020-12-16","close":15.17},{"date":"2020-12-17","close":12.94},{"date":"2020-12-18","close":13.03},{"date":"2020-12-21","close":13.5},{"date":"2020-12-22","close":13.51},{"date":"2020-12-23","close":13.44},{"date":"2020-12-24","close":14.18},{"date":"2020-12-28","close":13.66},{"date":"2020-12-29","close":13.93},{"date":"2020-12-30","close":13.96},{"date":"2020-12-31","close":13.83},{"date":"2021-01-04","close":13.54},{"date":"2021-01-05","close":13.36},{"date":"2021-01-06","close":13.09},{"date":"2021-01-07","close":13.19},{"date":"2021-01-08","close":13.4},{"date":"2021-01-11","close":14.12},{"date":"2021-01-12","close":14.23},{"date":"2021-01-13","close":13.89},{"date":"2021-01-14","close":14.46},{"date":"2021-01-15","close":13.31},{"date":"2021-01-19","close":13.63},{"date":"2021-01-20","close":14.6},{"date":"2021-01-21","close":15.19},{"date":"2021-01-22","close":14.86},{"date":"2021-01-25","close":18.73},{"date":"2021-01-26","close":17.62},{"date":"2021-01-27","close":16.05},{"date":"2021-01-28","close":17.08},{"date":"2021-01-29","close":16.71},{"date":"2021-02-01","close":16.27},{"date":"2021-02-02","close":16.06},{"date":"2021-02-03","close":16.03},{"date":"2021-02-04","close":15.47},{"date":"2021-02-05","close":15.52},{"date":"2021-02-08","close":16.68},{"date":"2021-02-09","close":16.79},{"date":"2021-02-10","close":16.42},{"date":"2021-02-11","close":15.95},{"date":"2021-02-12","close":15.76},{"date":"2021-02-16","close":15.65},{"date":"2021-02-17","close":15.95},{"date":"2021-02-18","close":15.87},{"date":"2021-02-19","close":15.95},{"date":"2021-02-22","close":15.27},{"date":"2021-02-23","close":14.38},{"date":"2021-02-24","close":14.58},{"date":"2021-02-25","close":14.58},{"date":"2021-02-26","close":14.0},{"date":"2021-03-01","close":14.48},{"date":"2021-03-02","close":14.42},{"date":"2021-03-03","close":14.38},{"date":"2021-03-04","close":13.41},{"date":"2021-03-05","close":13.09},{"date":"2021-03-08","close":12.72},{"date":"2021-03-09","close":13.12},{"date":"2021-03-10","close":13.11},{"date":"2021-03-11","close":13.65},{"date":"2021-03-12","close":13.76},{"date":"2021-03-15","close":14.25},{"date":"2021-03-16","close":13.83},{"date":"2021-03-17","close":14.01},{"date":"2021-03-18","close":13.56},{"date":"2021-03-19","close":13.64},{"date":"2021-03-22","close":13.27},{"date":"2021-03-23","close":12.86},{"date":"2021-03-24","close":12.3},{"date":"2021-03-25","close":12.555},{"date":"2021-03-26","close":12.52},{"date":"2021-03-29","close":12.35},{"date":"2021-03-30","close":12.54},{"date":"2021-03-31","close":12.985},{"date":"2021-04-01","close":13.14},{"date":"2021-04-05","close":13.0},{"date":"2021-04-06","close":12.83},{"date":"2021-04-07","close":12.65},{"date":"2021-04-08","close":12.96},{"date":"2021-04-09","close":12.8},{"date":"2021-04-12","close":12.64},{"date":"2021-04-13","close":12.79},{"date":"2021-04-14","close":12.59},{"date":"2021-04-15","close":12.6},{"date":"2021-04-16","close":12.35},{"date":"2021-04-19","close":11.96},{"date":"2021-04-20","close":11.87},{"date":"2021-04-21","close":12.45},{"date":"2021-04-22","close":12.62},{"date":"2021-04-23","close":12.49},{"date":"2021-04-26","close":13.12},{"date":"2021-04-27","close":12.39},{"date":"2021-04-28","close":12.35},{"date":"2021-04-29","close":12.08},{"date":"2021-04-30","close":13.27},{"date":"2021-05-03","close":12.56},{"date":"2021-05-04","close":12.19},{"date":"2021-05-05","close":12.27},{"date":"2021-05-06","close":12.34},{"date":"2021-05-07","close":10.145},{"date":"2021-05-10","close":10.0},{"date":"2021-05-11","close":11.23},{"date":"2021-05-12","close":11.29},{"date":"2021-05-13","close":10.96},{"date":"2021-05-14","close":11.92},{"date":"2021-05-17","close":12.29},{"date":"2021-05-18","close":13.05},{"date":"2021-05-19","close":12.82},{"date":"2021-05-20","close":12.82},{"date":"2021-05-21","close":13.04},{"date":"2021-05-24","close":12.65},{"date":"2021-05-25","close":13.25},{"date":"2021-05-26","close":14.13},{"date":"2021-05-27","close":14.24},{"date":"2021-05-28","close":14.52},{"date":"2021-06-01","close":14.14},{"date":"2021-06-02","close":13.87},{"date":"2021-06-03","close":12.8},{"date":"2021-06-04","close":12.48},{"date":"2021-06-07","close":12.88},{"date":"2021-06-08","close":12.48},{"date":"2021-06-09","close":12.68},{"date":"2021-06-10","close":12.66},{"date":"2021-06-11","close":12.86},{"date":"2021-06-14","close":12.64},{"date":"2021-06-15","close":12.33},{"date":"2021-06-16","close":12.63},{"date":"2021-06-17","close":12.64},{"date":"2021-06-18","close":13.0},{"date":"2021-06-21","close":13.4},{"date":"2021-06-22","close":14.01},{"date":"2021-06-23","close":13.95},{"date":"2021-06-24","close":14.44},{"date":"2021-06-25","close":14.3},{"date":"2021-06-28","close":13.63},{"date":"2021-06-29","close":13.07},{"date":"2021-06-30","close":12.96},{"date":"2021-07-01","close":12.97},{"date":"2021-07-02","close":12.73},{"date":"2021-07-06","close":12.21},{"date":"2021-07-07","close":12.14},{"date":"2021-07-08","close":12.41},{"date":"2021-07-09","close":12.58},{"date":"2021-07-12","close":12.46},{"date":"2021-07-13","close":11.91},{"date":"2021-07-14","close":11.49},{"date":"2021-07-15","close":11.45},{"date":"2021-07-16","close":11.25},{"date":"2021-07-19","close":11.29},{"date":"2021-07-20","close":11.61},{"date":"2021-07-21","close":11.9},{"date":"2021-07-22","close":11.57},{"date":"2021-07-23","close":11.35},{"date":"2021-07-26","close":10.93},{"date":"2021-07-27","close":11.5},{"date":"2021-07-28","close":14.24},{"date":"2021-07-29","close":13.95},{"date":"2021-07-30","close":13.56},{"date":"2021-08-02","close":13.48},{"date":"2021-08-03","close":13.3},{"date":"2021-08-04","close":11.47},{"date":"2021-08-05","close":11.71},{"date":"2021-08-06","close":14.42},{"date":"2021-08-09","close":15.69},{"date":"2021-08-10","close":15.24},{"date":"2021-08-11","close":15.07},{"date":"2021-08-12","close":15.26},{"date":"2021-08-13","close":15.17},{"date":"2021-08-16","close":14.46},{"date":"2021-08-17","close":13.04},{"date":"2021-08-18","close":13.06},{"date":"2021-08-19","close":13.0},{"date":"2021-08-20","close":13.64},{"date":"2021-08-23","close":14.33},{"date":"2021-08-24","close":15.3},{"date":"2021-08-25","close":16.44},{"date":"2021-08-26","close":17.93},{"date":"2021-08-27","close":17.7},{"date":"2021-08-30","close":17.02},{"date":"2021-08-31","close":16.28},{"date":"2021-09-01","close":16.98},{"date":"2021-09-02","close":17.55},{"date":"2021-09-03","close":17.54},{"date":"2021-09-07","close":18.15},{"date":"2021-09-08","close":19.46},{"date":"2021-09-09","close":19.35},{"date":"2021-09-10","close":19.89},{"date":"2021-09-13","close":20.93},{"date":"2021-09-14","close":21.5},{"date":"2021-09-15","close":20.79},{"date":"2021-09-16","close":19.38},{"date":"2021-09-17","close":21.0},{"date":"2021-09-20","close":20.91},{"date":"2021-09-21","close":22.64},{"date":"2021-09-22","close":23.43},{"date":"2021-09-23","close":23.51},{"date":"2021-09-24","close":23.24},{"date":"2021-09-27","close":23.55},{"date":"2021-09-28","close":22.2},{"date":"2021-09-29","close":22.99},{"date":"2021-09-30","close":22.13},{"date":"2021-10-01","close":21.81},{"date":"2021-10-04","close":21.09},{"date":"2021-10-05","close":21.28},{"date":"2021-10-06","close":18.85},{"date":"2021-10-07","close":19.84},{"date":"2021-10-08","close":19.33},{"date":"2021-10-11","close":20.48},{"date":"2021-10-12","close":20.69},{"date":"2021-10-13","close":21.25},{"date":"2021-10-14","close":21.04},{"date":"2021-10-15","close":20.57},{"date":"2021-10-18","close":19.7},{"date":"2021-10-19","close":19.93},{"date":"2021-10-20","close":20.65},{"date":"2021-10-21","close":22.09},{"date":"2021-10-22","close":28.0},{"date":"2021-10-25","close":29.84},{"date":"2021-10-26","close":30.35},{"date":"2021-10-27","close":29.92},{"date":"2021-10-28","close":29.96},{"date":"2021-10-29","close":33.08},{"date":"2021-11-01","close":32.63},{"date":"2021-11-02","close":32.0},{"date":"2021-11-03","close":30.39},{"date":"2021-11-04","close":31.9},{"date":"2021-11-05","close":31.98},{"date":"2021-11-08","close":31.32},{"date":"2021-11-09","close":30.06},{"date":"2021-11-10","close":29.62},{"date":"2021-11-11","close":28.9},{"date":"2021-11-12","close":29.76},{"date":"2021-11-15","close":27.03},{"date":"2021-11-16","close":27.55},{"date":"2021-11-17","close":29.2},{"date":"2021-11-18","close":29.66},{"date":"2021-11-19","close":28.47},{"date":"2021-11-22","close":19.65},{"date":"2021-11-23","close":19.36},{"date":"2021-11-24","close":19.71},{"date":"2021-11-26","close":19.33},{"date":"2021-11-29","close":18.34},{"date":"2021-11-30","close":18.84},{"date":"2021-12-01","close":17.78},{"date":"2021-12-02","close":20.14},{"date":"2021-12-03","close":18.67},{"date":"2021-12-06","close":19.15},{"date":"2021-12-07","close":20.21},{"date":"2021-12-08","close":20.83},{"date":"2021-12-09","close":20.97},{"date":"2021-12-10","close":20.13},{"date":"2021-12-13","close":19.9},{"date":"2021-12-14","close":18.01},{"date":"2021-12-15","close":19.87},{"date":"2021-12-16","close":19.67},{"date":"2021-12-17","close":20.98},{"date":"2021-12-20","close":21.06},{"date":"2021-12-21","close":22.55},{"date":"2021-12-22","close":22.69},{"date":"2021-12-23","close":23.05},{"date":"2021-12-27","close":23.91},{"date":"2021-12-28","close":23.33},{"date":"2021-12-29","close":22.49},{"date":"2021-12-30","close":22.78},{"date":"2021-12-31","close":22.87},{"date":"2022-01-03","close":22.48},{"date":"2022-01-04","close":22.25},{"date":"2022-01-05","close":19.6},{"date":"2022-01-06","close":20.04},{"date":"2022-01-07","close":18.84},{"date":"2022-01-10","close":19.22},{"date":"2022-01-11","close":19.56},{"date":"2022-01-12","close":18.39},{"date":"2022-01-13","close":18.75},{"date":"2022-01-14","close":19.71},{"date":"2022-01-18","close":18.57},{"date":"2022-01-19","close":18.54},{"date":"2022-01-20","close":18.03},{"date":"2022-01-21","close":16.26},{"date":"2022-01-24","close":15.74},{"date":"2022-01-25","close":16.26},{"date":"2022-01-26","close":15.45},{"date":"2022-01-27","close":14.65},{"date":"2022-01-28","close":15.67},{"date":"2022-01-31","close":16.66},{"date":"2022-02-01","close":17.64},{"date":"2022-02-02","close":16.67},{"date":"2022-02-03","close":16.85},{"date":"2022-02-04","close":17.62},{"date":"2022-02-07","close":18.02},{"date":"2022-02-08","close":18.12},{"date":"2022-02-09","close":18.92},{"date":"2022-02-10","close":18.65},{"date":"2022-02-11","close":18.28},{"date":"2022-02-14","close":18.22},{"date":"2022-02-15","close":18.79},{"date":"2022-02-16","close":19.15},{"date":"2022-02-17","close":17.75},{"date":"2022-02-18","close":17.44},{"date":"2022-02-22","close":15.8},{"date":"2022-02-23","close":15.34},{"date":"2022-02-24","close":15.98},{"date":"2022-02-25","close":16.24},{"date":"2022-02-28","close":12.3},{"date":"2022-03-01","close":12.01},{"date":"2022-03-02","close":11.62},{"date":"2022-03-03","close":10.89},{"date":"2022-03-04","close":10.58},{"date":"2022-03-07","close":10.67},{"date":"2022-03-08","close":10.12},{"date":"2022-03-09","close":11.39},{"date":"2022-03-10","close":10.82},{"date":"2022-03-11","close":10.62},{"date":"2022-03-14","close":10.05},{"date":"2022-03-15","close":10.49},{"date":"2022-03-16","close":11.14},{"date":"2022-03-17","close":11.62},{"date":"2022-03-18","close":11.95},{"date":"2022-03-21","close":11.78},{"date":"2022-03-22","close":12.5},{"date":"2022-03-23","close":12.51},{"date":"2022-03-24","close":12.8},{"date":"2022-03-25","close":12.45},{"date":"2022-03-28","close":12.35},{"date":"2022-03-29","close":12.69},{"date":"2022-03-30","close":12.39},{"date":"2022-03-31","close":12.38},{"date":"2022-04-01","close":12.59},{"date":"2022-04-04","close":12.55},{"date":"2022-04-05","close":12.11},{"date":"2022-04-06","close":12.07},{"date":"2022-04-07","close":12.12},{"date":"2022-04-08","close":11.98},{"date":"2022-04-11","close":11.92},{"date":"2022-04-12","close":11.6},{"date":"2022-04-13","close":12.28},{"date":"2022-04-14","close":11.85},{"date":"2022-04-18","close":11.3},{"date":"2022-04-19","close":11.15},{"date":"2022-04-20","close":11.53},{"date":"2022-04-21","close":10.95},{"date":"2022-04-22","close":10.82},{"date":"2022-04-25","close":11.39},{"date":"2022-04-26","close":10.93},{"date":"2022-04-27","close":10.8},{"date":"2022-04-28","close":10.52},{"date":"2022-04-29","close":10.29},{"date":"2022-05-02","close":10.89},{"date":"2022-05-03","close":11.12},{"date":"2022-05-04","close":11.37},{"date":"2022-05-05","close":10.85},{"date":"2022-05-06","close":10.16},{"date":"2022-05-09","close":8.945},{"date":"2022-05-10","close":11.27},{"date":"2022-05-11","close":9.58},{"date":"2022-05-12","close":9.89},{"date":"2022-05-13","close":11.17},{"date":"2022-05-16","close":10.99},{"date":"2022-05-17","close":11.45},{"date":"2022-05-18","close":11.21},{"date":"2022-05-19","close":11.65},{"date":"2022-05-20","close":12.05},{"date":"2022-05-23","close":11.84},{"date":"2022-05-24","close":11.31},{"date":"2022-05-25","close":11.36},{"date":"2022-05-26","close":11.45},{"date":"2022-05-27","close":11.93},{"date":"2022-05-31","close":11.28},{"date":"2022-06-01","close":11.08},{"date":"2022-06-02","close":11.17},{"date":"2022-06-03","close":11.38},{"date":"2022-06-06","close":11.95},{"date":"2022-06-07","close":12.29},{"date":"2022-06-08","close":12.8},{"date":"2022-06-09","close":12.09},{"date":"2022-06-10","close":11.69},{"date":"2022-06-13","close":10.14},{"date":"2022-06-14","close":9.45},{"date":"2022-06-15","close":9.91},{"date":"2022-06-16","close":9.91},{"date":"2022-06-17","close":10.63},{"date":"2022-06-21","close":10.79},{"date":"2022-06-22","close":11.15},{"date":"2022-06-23","close":11.54},{"date":"2022-06-24","close":11.2},{"date":"2022-06-27","close":10.87},{"date":"2022-06-28","close":10.21},{"date":"2022-06-29","close":10.28},{"date":"2022-06-30","close":10.05},{"date":"2022-07-01","close":11.39},{"date":"2022-07-05","close":12.37},{"date":"2022-07-06","close":12.01},{"date":"2022-07-07","close":12.27},{"date":"2022-07-08","close":12.39},{"date":"2022-07-11","close":11.7},{"date":"2022-07-12","close":11.84},{"date":"2022-07-13","close":11.78},{"date":"2022-07-14","close":11.58},{"date":"2022-07-15","close":10.49},{"date":"2022-07-18","close":9.96},{"date":"2022-07-19","close":10.15},{"date":"2022-07-20","close":10.34},{"date":"2022-07-21","close":10.51},{"date":"2022-07-22","close":10.37},{"date":"2022-07-25","close":10.5},{"date":"2022-07-26","close":8.82},{"date":"2022-07-27","close":8.58},{"date":"2022-07-28","close":8.32},{"date":"2022-07-29","close":8.18},{"date":"2022-08-01","close":8.14},{"date":"2022-08-02","close":8.46},{"date":"2022-08-03","close":8.5},{"date":"2022-08-04","close":8.52},{"date":"2022-08-05","close":8.37},{"date":"2022-08-08","close":8.27},{"date":"2022-08-09","close":8.13},{"date":"2022-08-10","close":8.5},{"date":"2022-08-11","close":8.17},{"date":"2022-08-12","close":8.42},{"date":"2022-08-15","close":8.63},{"date":"2022-08-16","close":8.43},{"date":"2022-08-17","close":8.26},{"date":"2022-08-18","close":8.17},{"date":"2022-08-19","close":8.0},{"date":"2022-08-22","close":7.63},{"date":"2022-08-23","close":7.92},{"date":"2022-08-24","close":8.1},{"date":"2022-08-25","close":8.0},{"date":"2022-08-26","close":7.72},{"date":"2022-08-29","close":7.51},{"date":"2022-08-30","close":7.51},{"date":"2022-08-31","close":7.36},{"date":"2022-09-01","close":7.29},{"date":"2022-09-02","close":7.22},{"date":"2022-09-06","close":6.86},{"date":"2022-09-07","close":6.66},{"date":"2022-09-08","close":6.82},{"date":"2022-09-09","close":7.26},{"date":"2022-09-12","close":7.39},{"date":"2022-09-13","close":7.41},{"date":"2022-09-14","close":7.49},{"date":"2022-09-15","close":7.58},{"date":"2022-09-16","close":7.3},{"date":"2022-09-19","close":7.64},{"date":"2022-09-20","close":7.62},{"date":"2022-09-21","close":7.47},{"date":"2022-09-22","close":7.26},{"date":"2022-09-23","close":7.03},{"date":"2022-09-26","close":7.16},{"date":"2022-09-27","close":7.48},{"date":"2022-09-28","close":7.8},{"date":"2022-09-29","close":7.45},{"date":"2022-09-30","close":7.52},{"date":"2022-10-03","close":7.4},{"date":"2022-10-04","close":7.5},{"date":"2022-10-05","close":7.55},{"date":"2022-10-06","close":7.64},{"date":"2022-10-07","close":7.35},{"date":"2022-10-10","close":7.57},{"date":"2022-10-11","close":7.45},{"date":"2022-10-12","close":7.44},{"date":"2022-10-13","close":7.46},{"date":"2022-10-14","close":7.34},{"date":"2022-10-17","close":7.53},{"date":"2022-10-18","close":7.45},{"date":"2022-10-19","close":7.2},{"date":"2022-10-20","close":8.14},{"date":"2022-10-21","close":7.1},{"date":"2022-10-24","close":6.95},{"date":"2022-10-25","close":7.4},{"date":"2022-10-26","close":7.62},{"date":"2022-10-27","close":7.91},{"date":"2022-10-28","close":8.02},{"date":"2022-10-31","close":8.13},{"date":"2022-11-01","close":8.01},{"date":"2022-11-02","close":7.61},{"date":"2022-11-03","close":5.18},{"date":"2022-11-04","close":5.15},{"date":"2022-11-07","close":5.05},{"date":"2022-11-08","close":5.38},{"date":"2022-11-09","close":5.03},{"date":"2022-11-10","close":5.32},{"date":"2022-11-11","close":5.29},{"date":"2022-11-14","close":5.05},{"date":"2022-11-15","close":5.15},{"date":"2022-11-16","close":4.94},{"date":"2022-11-17","close":4.74},{"date":"2022-11-18","close":4.76},{"date":"2022-11-21","close":4.64},{"date":"2022-11-22","close":4.65},{"date":"2022-11-23","close":4.88},{"date":"2022-11-25","close":4.88},{"date":"2022-11-28","close":4.88},{"date":"2022-11-29","close":4.95},{"date":"2022-11-30","close":5.13},{"date":"2022-12-01","close":5.07},{"date":"2022-12-02","close":5.1},{"date":"2022-12-05","close":4.91},{"date":"2022-12-06","close":4.78},{"date":"2022-12-07","close":4.65},{"date":"2022-12-08","close":4.6},{"date":"2022-12-09","close":4.68},{"date":"2022-12-12","close":4.71},{"date":"2022-12-13","close":4.76},{"date":"2022-12-14","close":4.67},{"date":"2022-12-15","close":4.53},{"date":"2022-12-16","close":4.61},{"date":"2022-12-19","close":4.49},{"date":"2022-12-20","close":4.47},{"date":"2022-12-21","close":4.6},{"date":"2022-12-22","close":4.62},{"date":"2022-12-23","close":4.53},{"date":"2022-12-27","close":4.11},{"date":"2022-12-28","close":4.15},{"date":"2022-12-29","close":4.37},{"date":"2022-12-30","close":4.32},{"date":"2023-01-03","close":5.94},{"date":"2023-01-04","close":6.72},{"date":"2023-01-05","close":6.89},{"date":"2023-01-06","close":7.55},{"date":"2023-01-09","close":7.53},{"date":"2023-01-10","close":7.74},{"date":"2023-01-11","close":8.33},{"date":"2023-01-12","close":8.77},{"date":"2023-01-13","close":9.11},{"date":"2023-01-17","close":8.64},{"date":"2023-01-18","close":8.23},{"date":"2023-01-19","close":7.93},{"date":"2023-01-20","close":8.33},{"date":"2023-01-23","close":8.29},{"date":"2023-01-24","close":8.21},{"date":"2023-01-25","close":9.05},{"date":"2023-01-26","close":9.21},{"date":"2023-01-27","close":9.37},{"date":"2023-01-30","close":8.94},{"date":"2023-01-31","close":9.05},{"date":"2023-02-01","close":9.27},{"date":"2023-02-02","close":9.32},{"date":"2023-02-03","close":9.05},{"date":"2023-02-06","close":9.1},{"date":"2023-02-07","close":8.99},{"date":"2023-02-08","close":8.48},{"date":"2023-02-09","close":8.33},{"date":"2023-02-10","close":8.4},{"date":"2023-02-13","close":8.12},{"date":"2023-02-14","close":7.9},{"date":"2023-02-15","close":7.84},{"date":"2023-02-16","close":7.61},{"date":"2023-02-17","close":8.19},{"date":"2023-02-21","close":7.78},{"date":"2023-02-22","close":7.91},{"date":"2023-02-23","close":8.4},{"date":"2023-02-24","close":8.19},{"date":"2023-02-27","close":8.33},{"date":"2023-02-28","close":9.09},{"date":"2023-03-01","close":8.99},{"date":"2023-03-02","close":8.94},{"date":"2023-03-03","close":8.99},{"date":"2023-03-06","close":9.17},{"date":"2023-03-07","close":9.04},{"date":"2023-03-08","close":9.94},{"date":"2023-03-09","close":9.53},{"date":"2023-03-10","close":8.79},{"date":"2023-03-13","close":8.9},{"date":"2023-03-14","close":9.43},{"date":"2023-03-15","close":9.5},{"date":"2023-03-16","close":9.57},{"date":"2023-03-17","close":9.51},{"date":"2023-03-20","close":9.22},{"date":"2023-03-21","close":9.21},{"date":"2023-03-22","close":8.74},{"date":"2023-03-23","close":9.29},{"date":"2023-03-24","close":10.31},{"date":"2023-03-27","close":10.82},{"date":"2023-03-28","close":10.99},{"date":"2023-03-29","close":11.27},{"date":"2023-03-30","close":10.98},{"date":"2023-03-31","close":10.96},{"date":"2023-04-03","close":10.32},{"date":"2023-04-04","close":10.15},{"date":"2023-04-05","close":9.98},{"date":"2023-04-06","close":9.86},{"date":"2023-04-10","close":9.87},{"date":"2023-04-11","close":10.94},{"date":"2023-04-12","close":11.03},{"date":"2023-04-13","close":11.25},{"date":"2023-04-14","close":11.22},{"date":"2023-04-17","close":10.76},{"date":"2023-04-18","close":11.0},{"date":"2023-04-19","close":11.03},{"date":"2023-04-20","close":10.62},{"date":"2023-04-21","close":10.71},{"date":"2023-04-24","close":10.75},{"date":"2023-04-25","close":11.07},{"date":"2023-04-26","close":11.17},{"date":"2023-04-27","close":11.12},{"date":"2023-04-28","close":11.25},{"date":"2023-05-01","close":11.2},{"date":"2023-05-02","close":11.58},{"date":"2023-05-03","close":11.69},{"date":"2023-05-04","close":11.34},{"date":"2023-05-05","close":11.56},{"date":"2023-05-08","close":11.19},{"date":"2023-05-09","close":11.2},{"date":"2023-05-10","close":11.24},{"date":"2023-05-11","close":10.98},{"date":"2023-05-12","close":10.74},{"date":"2023-05-15","close":10.88},{"date":"2023-05-16","close":10.21},{"date":"2023-05-17","close":10.71},{"date":"2023-05-18","close":10.74},{"date":"2023-05-19","close":10.64},{"date":"2023-05-22","close":11.28},{"date":"2023-05-23","close":11.31},{"date":"2023-05-24","close":10.44},{"date":"2023-05-25","close":9.56},{"date":"2023-05-26","close":9.49},{"date":"2023-05-30","close":9.05},{"date":"2023-05-31","close":8.96},{"date":"2023-06-01","close":9.12},{"date":"2023-06-02","close":9.54},{"date":"2023-06-05","close":9.91},{"date":"2023-06-06","close":10.44},{"date":"2023-06-07","close":10.5},{"date":"2023-06-08","close":10.41},{"date":"2023-06-09","close":9.99},{"date":"2023-06-12","close":10.02},{"date":"2023-06-13","close":9.95},{"date":"2023-06-14","close":9.86},{"date":"2023-06-15","close":9.93},{"date":"2023-06-16","close":9.63},{"date":"2023-06-20","close":9.57},{"date":"2023-06-21","close":9.51},{"date":"2023-06-22","close":9.52},{"date":"2023-06-23","close":9.23},{"date":"2023-06-26","close":9.13},{"date":"2023-06-27","close":9.13},{"date":"2023-06-28","close":9.18},{"date":"2023-06-29","close":9.16},{"date":"2023-06-30","close":9.68},{"date":"2023-07-03","close":9.99},{"date":"2023-07-05","close":9.95},{"date":"2023-07-06","close":10.12},{"date":"2023-07-07","close":10.29},{"date":"2023-07-10","close":10.73},{"date":"2023-07-11","close":11.4},{"date":"2023-07-12","close":11.1},{"date":"2023-07-13","close":10.99},{"date":"2023-07-14","close":11.12},{"date":"2023-07-17","close":11.25},{"date":"2023-07-18","close":11.48},{"date":"2023-07-19","close":11.33},{"date":"2023-07-20","close":11.21},{"date":"2023-07-21","close":10.94},{"date":"2023-07-24","close":10.87},{"date":"2023-07-25","close":10.65},{"date":"2023-07-26","close":11.09},{"date":"2023-07-27","close":11.07},{"date":"2023-07-28","close":12.27},{"date":"2023-07-31","close":11.58},{"date":"2023-08-01","close":10.45},{"date":"2023-08-02","close":10.13},{"date":"2023-08-03","close":10.56},{"date":"2023-08-04","close":9.82},{"date":"2023-08-07","close":9.75},{"date":"2023-08-08","close":9.71},{"date":"2023-08-09","close":9.46},{"date":"2023-08-10","close":9.56},{"date":"2023-08-11","close":9.5},{"date":"2023-08-14","close":9.66},{"date":"2023-08-15","close":9.58},{"date":"2023-08-16","close":9.74},{"date":"2023-08-17","close":9.49},{"date":"2023-08-18","close":9.79},{"date":"2023-08-21","close":9.55},{"date":"2023-08-22","close":9.37},{"date":"2023-08-23","close":9.28},{"date":"2023-08-24","close":8.93},{"date":"2023-08-25","close":9.16},{"date":"2023-08-28","close":9.13},{"date":"2023-08-29","close":9.16},{"date":"2023-08-30","close":9.14},{"date":"2023-08-31","close":9.07},{"date":"2023-09-01","close":9.46},{"date":"2023-09-05","close":9.8},{"date":"2023-09-06","close":10.19},{"date":"2023-09-07","close":9.69},{"date":"2023-09-08","close":9.83},{"date":"2023-09-11","close":9.72},{"date":"2023-09-12","close":9.12},{"date":"2023-09-13","close":9.13},{"date":"2023-09-14","close":9.08},{"date":"2023-09-15","close":8.84},{"date":"2023-09-18","close":8.4},{"date":"2023-09-19","close":8.56},{"date":"2023-09-20","close":8.34},{"date":"2023-09-21","close":8.27},{"date":"2023-09-22","close":8.35},{"date":"2023-09-25","close":8.11},{"date":"2023-09-26","close":8.17},{"date":"2023-09-27","close":7.98},{"date":"2023-09-28","close":7.88},{"date":"2023-09-29","close":7.77},{"date":"2023-10-02","close":7.44},{"date":"2023-10-03","close":7.29},{"date":"2023-10-04","close":7.19},{"date":"2023-10-05","close":7.27},{"date":"2023-10-06","close":7.3},{"date":"2023-10-09","close":7.29},{"date":"2023-10-10","close":7.46},{"date":"2023-10-11","close":7.57},{"date":"2023-10-12","close":7.42},{"date":"2023-10-13","close":7.52},{"date":"2023-10-16","close":7.92},{"date":"2023-10-17","close":7.84},{"date":"2023-10-18","close":7.67},{"date":"2023-10-19","close":7.47},{"date":"2023-10-20","close":7.5},{"date":"2023-10-23","close":7.24},{"date":"2023-10-24","close":7.52},{"date":"2023-10-25","close":7.36},{"date":"2023-10-26","close":7.33},{"date":"2023-10-27","close":7.19},{"date":"2023-10-30","close":7.35},{"date":"2023-10-31","close":7.34},{"date":"2023-11-01","close":7.13},{"date":"2023-11-02","close":7.88},{"date":"2023-11-03","close":8.23},{"date":"2023-11-06","close":8.29},{"date":"2023-11-07","close":8.29},{"date":"2023-11-08","close":8.06},{"date":"2023-11-09","close":7.58},{"date":"2023-11-10","close":7.74},{"date":"2023-11-13","close":7.82},{"date":"2023-11-14","close":8.17},{"date":"2023-11-15","close":8.16},{"date":"2023-11-16","close":8.16},{"date":"2023-11-17","close":8.6},{"date":"2023-11-20","close":9.24},{"date":"2023-11-21","close":8.74},{"date":"2023-11-22","close":9.04},{"date":"2023-11-24","close":9.17},{"date":"2023-11-27","close":8.54},{"date":"2023-11-28","close":8.69},{"date":"2023-11-29","close":8.6},{"date":"2023-11-30","close":8.64},{"date":"2023-12-01","close":9.06},{"date":"2023-12-04","close":8.82},{"date":"2023-12-05","close":8.81},{"date":"2023-12-06","close":8.85},{"date":"2023-12-07","close":8.77},{"date":"2023-12-08","close":8.86},{"date":"2023-12-11","close":8.61},{"date":"2023-12-12","close":8.59},{"date":"2023-12-13","close":8.75},{"date":"2023-12-14","close":9.03},{"date":"2023-12-15","close":9.39},{"date":"2023-12-18","close":9.35},{"date":"2023-12-19","close":9.49},{"date":"2023-12-20","close":8.91},{"date":"2023-12-21","close":9.24},{"date":"2023-12-22","close":9.2},{"date":"2023-12-26","close":9.32},{"date":"2023-12-27","close":9.29},{"date":"2023-12-28","close":9.26},{"date":"2023-12-29","close":8.99},{"date":"2024-01-02","close":8.74},{"date":"2024-01-03","close":8.45},{"date":"2024-01-04","close":8.21},{"date":"2024-01-05","close":8.4},{"date":"2024-01-08","close":9.31},{"date":"2024-01-09","close":8.99},{"date":"2024-01-10","close":8.51},{"date":"2024-01-11","close":7.92},{"date":"2024-01-12","close":7.74},{"date":"2024-01-16","close":7.8},{"date":"2024-01-17","close":7.87},{"date":"2024-01-18","close":7.88},{"date":"2024-01-19","close":8.0},{"date":"2024-01-22","close":8.1},{"date":"2024-01-23","close":8.05},{"date":"2024-01-24","close":7.88},{"date":"2024-01-25","close":8.04},{"date":"2024-01-26","close":7.99},{"date":"2024-01-29","close":8.03},{"date":"2024-01-30","close":7.74},{"date":"2024-01-31","close":7.54},{"date":"2024-02-01","close":7.73},{"date":"2024-02-02","close":7.68},{"date":"2024-02-05","close":7.55},{"date":"2024-02-06","close":7.93},{"date":"2024-02-07","close":7.78},{"date":"2024-02-08","close":7.91},{"date":"2024-02-09","close":8.29},{"date":"2024-02-12","close":8.32},{"date":"2024-02-13","close":7.78},{"date":"2024-02-14","close":7.97},{"date":"2024-02-15","close":6.02},{"date":"2024-02-16","close":5.85},{"date":"2024-02-20","close":5.59},{"date":"2024-02-21","close":5.74},{"date":"2024-02-22","close":6.0},{"date":"2024-02-23","close":5.95},{"date":"2024-02-26","close":6.0},{"date":"2024-02-27","close":6.02},{"date":"2024-02-28","close":5.84},{"date":"2024-02-29","close":5.72},{"date":"2024-03-01","close":5.78},{"date":"2024-03-04","close":5.76},{"date":"2024-03-05","close":5.6},{"date":"2024-03-06","close":5.52},{"date":"2024-03-07","close":5.45},{"date":"2024-03-08","close":5.43},{"date":"2024-03-11","close":5.37},{"date":"2024-03-12","close":5.2},{"date":"2024-03-13","close":5.25},{"date":"2024-03-14","close":5.09},{"date":"2024-03-15","close":5.17},{"date":"2024-03-18","close":5.09},{"date":"2024-03-19","close":5.18},{"date":"2024-03-20","close":5.14},{"date":"2024-03-21","close":5.01},{"date":"2024-03-22","close":4.97},{"date":"2024-03-25","close":4.99},{"date":"2024-03-26","close":4.93},{"date":"2024-03-27","close":5.0},{"date":"2024-03-28","close":5.01},{"date":"2024-04-01","close":5.4},{"date":"2024-04-02","close":5.08},{"date":"2024-04-03","close":5.18},{"date":"2024-04-04","close":5.09},{"date":"2024-04-05","close":5.05},{"date":"2024-04-08","close":4.98},{"date":"2024-04-09","close":5.11},{"date":"2024-04-10","close":4.99},{"date":"2024-04-11","close":5.08},{"date":"2024-04-12","close":5.1},{"date":"2024-04-15","close":5.04},{"date":"2024-04-16","close":5.0},{"date":"2024-04-17","close":4.91},{"date":"2024-04-18","close":4.81},{"date":"2024-04-19","close":4.99},{"date":"2024-04-22","close":5.05},{"date":"2024-04-23","close":5.09},{"date":"2024-04-24","close":5.03},{"date":"2024-04-25","close":4.87},{"date":"2024-04-26","close":4.91},{"date":"2024-04-29","close":5.01},{"date":"2024-04-30","close":5.09},{"date":"2024-05-01","close":5.2},{"date":"2024-05-02","close":5.17},{"date":"2024-05-03","close":5.1},{"date":"2024-05-06","close":5.16},{"date":"2024-05-07","close":5.12},{"date":"2024-05-08","close":5.15},{"date":"2024-05-09","close":5.17},{"date":"2024-05-10","close":5.02},{"date":"2024-05-13","close":5.02},{"date":"2024-05-14","close":5.2},{"date":"2024-05-15","close":5.31},{"date":"2024-05-16","close":5.77},{"date":"2024-05-17","close":5.76},{"date":"2024-05-20","close":5.78},{"date":"2024-05-21","close":5.59},{"date":"2024-05-22","close":5.53},{"date":"2024-05-23","close":5.24},{"date":"2024-05-24","close":5.21},{"date":"2024-05-28","close":5.29},{"date":"2024-05-29","close":5.16},{"date":"2024-05-30","close":5.38},{"date":"2024-05-31","close":5.42},{"date":"2024-06-03","close":5.36},{"date":"2024-06-04","close":5.27},{"date":"2024-06-05","close":5.46},{"date":"2024-06-06","close":5.39},{"date":"2024-06-07","close":5.3},{"date":"2024-06-10","close":5.4},{"date":"2024-06-11","close":5.55},{"date":"2024-06-12","close":5.45},{"date":"2024-06-13","close":5.35},{"date":"2024-06-14","close":5.65},{"date":"2024-06-17","close":5.54},{"date":"2024-06-18","close":5.42},{"date":"2024-06-20","close":5.46},{"date":"2024-06-21","close":5.53},{"date":"2024-06-24","close":5.66},{"date":"2024-06-25","close":5.57},{"date":"2024-06-26","close":5.51},{"date":"2024-06-27","close":5.62},{"date":"2024-06-28","close":5.71},{"date":"2024-07-01","close":5.49},{"date":"2024-07-02","close":5.43},{"date":"2024-07-03","close":5.47},{"date":"2024-07-05","close":5.61},{"date":"2024-07-08","close":5.63},{"date":"2024-07-09","close":5.52},{"date":"2024-07-10","close":5.5},{"date":"2024-07-11","close":5.86},{"date":"2024-07-12","close":5.61},{"date":"2024-07-15","close":5.67},{"date":"2024-07-16","close":5.8},{"date":"2024-07-17","close":5.84},{"date":"2024-07-18","close":5.57},{"date":"2024-07-19","close":5.56},{"date":"2024-07-22","close":5.43},{"date":"2024-07-23","close":5.45},{"date":"2024-07-24","close":5.56},{"date":"2024-07-25","close":5.6},{"date":"2024-07-26","close":5.68},{"date":"2024-07-29","close":5.68},{"date":"2024-07-30","close":5.62},{"date":"2024-07-31","close":5.88},{"date":"2024-08-01","close":5.61},{"date":"2024-08-02","close":5.5},{"date":"2024-08-05","close":5.37},{"date":"2024-08-06","close":5.62},{"date":"2024-08-07","close":5.32},{"date":"2024-08-08","close":5.47},{"date":"2024-08-09","close":5.4},{"date":"2024-08-12","close":5.46},{"date":"2024-08-13","close":5.45},{"date":"2024-08-14","close":5.59},{"date":"2024-08-15","close":5.59},{"date":"2024-08-16","close":6.26},{"date":"2024-08-19","close":6.44},{"date":"2024-08-20","close":6.43},{"date":"2024-08-21","close":6.59},{"date":"2024-08-22","close":6.65},{"date":"2024-08-23","close":6.76},{"date":"2024-08-26","close":6.71},{"date":"2024-08-27","close":6.73},{"date":"2024-08-28","close":6.61},{"date":"2024-08-29","close":6.9},{"date":"2024-08-30","close":6.81},{"date":"2024-09-03","close":6.68},{"date":"2024-09-04","close":6.98},{"date":"2024-09-05","close":6.91},{"date":"2024-09-06","close":7.26},{"date":"2024-09-09","close":6.87},{"date":"2024-09-10","close":6.56},{"date":"2024-09-11","close":6.53},{"date":"2024-09-12","close":6.58},{"date":"2024-09-13","close":7.03},{"date":"2024-09-16","close":7.13},{"date":"2024-09-17","close":7.14},{"date":"2024-09-18","close":7.08},{"date":"2024-09-19","close":7.2},{"date":"2024-09-20","close":7.2},{"date":"2024-09-23","close":6.98},{"date":"2024-09-24","close":7.02},{"date":"2024-09-25","close":7.2},{"date":"2024-09-26","close":7.16},{"date":"2024-09-27","close":7.28},{"date":"2024-09-30","close":7.33},{"date":"2024-10-01","close":7.26},{"date":"2024-10-02","close":7.12},{"date":"2024-10-03","close":7.02},{"date":"2024-10-04","close":7.12},{"date":"2024-10-07","close":6.84},{"date":"2024-10-08","close":6.82},{"date":"2024-10-09","close":6.75},{"date":"2024-10-10","close":6.98},{"date":"2024-10-11","close":7.08},{"date":"2024-10-14","close":7.12},{"date":"2024-10-15","close":7.2},{"date":"2024-10-16","close":7.18},{"date":"2024-10-17","close":7.18},{"date":"2024-10-18","close":7.03},{"date":"2024-10-21","close":7.17},{"date":"2024-10-22","close":7.07},{"date":"2024-10-23","close":6.99},{"date":"2024-10-24","close":7.04},{"date":"2024-10-25","close":7.05},{"date":"2024-10-28","close":7.24},{"date":"2024-10-29","close":7.49},{"date":"2024-10-30","close":7.36},{"date":"2024-10-31","close":7.21},{"date":"2024-11-01","close":7.32},{"date":"2024-11-04","close":7.21},{"date":"2024-11-05","close":7.32},{"date":"2024-11-06","close":7.52},{"date":"2024-11-07","close":8.34},{"date":"2024-11-08","close":8.32},{"date":"2024-11-11","close":8.49},{"date":"2024-11-12","close":8.38},{"date":"2024-11-13","close":8.28},{"date":"2024-11-14","close":8.33},{"date":"2024-11-15","close":8.12},{"date":"2024-11-18","close":8.01},{"date":"2024-11-19","close":8.13},{"date":"2024-11-20","close":8.24},{"date":"2024-11-21","close":8.77},{"date":"2024-11-22","close":8.86},{"date":"2024-11-25","close":8.71},{"date":"2024-11-26","close":8.71},{"date":"2024-11-27","close":8.85},{"date":"2024-11-29","close":8.86},{"date":"2024-12-02","close":9.1},{"date":"2024-12-03","close":8.85},{"date":"2024-12-04","close":8.72},{"date":"2024-12-05","close":8.88},{"date":"2024-12-06","close":8.93},{"date":"2024-12-09","close":9.13},{"date":"2024-12-10","close":10.44},{"date":"2024-12-11","close":10.11},{"date":"2024-12-12","close":9.69},{"date":"2024-12-13","close":9.37},{"date":"2024-12-16","close":9.63},{"date":"2024-12-17","close":9.55},{"date":"2024-12-18","close":9.1},{"date":"2024-12-19","close":9.04},{"date":"2024-12-20","close":9.03},{"date":"2024-12-23","close":8.95},{"date":"2024-12-24","close":8.98},{"date":"2024-12-26","close":9.25},{"date":"2024-12-27","close":9.2},{"date":"2024-12-30","close":9.17},{"date":"2024-12-31","close":8.98},{"date":"2025-01-02","close":8.77},{"date":"2025-01-03","close":8.54},{"date":"2025-01-06","close":8.38},{"date":"2025-01-07","close":8.42},{"date":"2025-01-08","close":8.34},{"date":"2025-01-10","close":8.07},{"date":"2025-01-13","close":7.77},{"date":"2025-01-14","close":7.55},{"date":"2025-01-15","close":7.69},{"date":"2025-01-16","close":7.74},{"date":"2025-01-17","close":8.01},{"date":"2025-01-21","close":7.73},{"date":"2025-01-22","close":7.73},{"date":"2025-01-23","close":8.03},{"date":"2025-01-24","close":8.0},{"date":"2025-01-27","close":8.26},{"date":"2025-01-28","close":8.24},{"date":"2025-01-29","close":8.14},{"date":"2025-01-30","close":8.0},{"date":"2025-01-31","close":7.95},{"date":"2025-02-03","close":7.81},{"date":"2025-02-04","close":8.01},{"date":"2025-02-05","close":8.27},{"date":"2025-02-06","close":8.09},{"date":"2025-02-07","close":8.01},{"date":"2025-02-10","close":7.97},{"date":"2025-02-11","close":7.61},{"date":"2025-02-12","close":7.81},{"date":"2025-02-13","close":7.97},{"date":"2025-02-14","close":7.79},{"date":"2025-02-18","close":7.99},{"date":"2025-02-19","close":7.87},{"date":"2025-02-20","close":7.83},{"date":"2025-02-21","close":7.93},{"date":"2025-02-24","close":8.05},{"date":"2025-02-25","close":8.03},{"date":"2025-02-26","close":7.95},{"date":"2025-02-27","close":7.55},{"date":"2025-02-28","close":7.95},{"date":"2025-03-03","close":7.98},{"date":"2025-03-04","close":8.08},{"date":"2025-03-05","close":8.67},{"date":"2025-03-06","close":8.19},{"date":"2025-03-07","close":8.15},{"date":"2025-03-10","close":8.17},{"date":"2025-03-11","close":8.29},{"date":"2025-03-12","close":8.15},{"date":"2025-03-13","close":8.11},{"date":"2025-03-14","close":8.16},{"date":"2025-03-17","close":8.4},{"date":"2025-03-18","close":8.23},{"date":"2025-03-19","close":8.37},{"date":"2025-03-20","close":8.32},{"date":"2025-03-21","close":8.44},{"date":"2025-03-24","close":8.53},{"date":"2025-03-25","close":8.67},{"date":"2025-03-26","close":8.52},{"date":"2025-03-27","close":8.46},{"date":"2025-03-28","close":8.29},{"date":"2025-03-31","close":8.04},{"date":"2025-04-01","close":8.05},{"date":"2025-04-02","close":8.19},{"date":"2025-04-03","close":8.05},{"date":"2025-04-04","close":7.81},{"date":"2025-04-07","close":7.59},{"date":"2025-04-08","close":7.2},{"date":"2025-04-09","close":7.61},{"date":"2025-04-10","close":7.34},{"date":"2025-04-11","close":7.41},{"date":"2025-04-14","close":7.73},{"date":"2025-04-15","close":7.75},{"date":"2025-04-16","close":7.67},{"date":"2025-04-17","close":7.75},{"date":"2025-04-21","close":7.66},{"date":"2025-04-22","close":7.89},{"date":"2025-04-23","close":8.09},{"date":"2025-04-24","close":8.1},{"date":"2025-04-25","close":8.18},{"date":"2025-04-28","close":8.0},{"date":"2025-04-29","close":8.12},{"date":"2025-04-30","close":8.24},{"date":"2025-05-01","close":8.2},{"date":"2025-05-02","close":8.21},{"date":"2025-05-05","close":8.26},{"date":"2025-05-06","close":8.12},{"date":"2025-05-07","close":8.11},{"date":"2025-05-08","close":8.11},{"date":"2025-05-09","close":8.0},{"date":"2025-05-12","close":8.12},{"date":"2025-05-13","close":7.82},{"date":"2025-05-14","close":7.85},{"date":"2025-05-15","close":8.15},{"date":"2025-05-16","close":8.19},{"date":"2025-05-19","close":8.07},{"date":"2025-05-20","close":8.3},{"date":"2025-05-21","close":8.34},{"date":"2025-05-22","close":8.27},{"date":"2025-05-23","close":8.08},{"date":"2025-05-27","close":8.15},{"date":"2025-05-28","close":7.98},{"date":"2025-05-29","close":7.99},{"date":"2025-05-30","close":7.84},{"date":"2025-06-02","close":7.96},{"date":"2025-06-03","close":8.0},{"date":"2025-06-04","close":7.99},{"date":"2025-06-05","close":8.09},{"date":"2025-06-06","close":8.19},{"date":"2025-06-09","close":8.14},{"date":"2025-06-10","close":8.15},{"date":"2025-06-11","close":8.09},{"date":"2025-06-12","close":8.23},{"date":"2025-06-13","close":8.18},{"date":"2025-06-16","close":8.14},{"date":"2025-06-17","close":7.91},{"date":"2025-06-18","close":7.92},{"date":"2025-06-20","close":7.77},{"date":"2025-06-23","close":7.83},{"date":"2025-06-24","close":8.05},{"date":"2025-06-25","close":8.03},{"date":"2025-06-26","close":8.63},{"date":"2025-06-27","close":8.64},{"date":"2025-06-30","close":8.47},{"date":"2025-07-01","close":7.48},{"date":"2025-07-02","close":7.49},{"date":"2025-07-03","close":7.59},{"date":"2025-07-07","close":7.47},{"date":"2025-07-08","close":7.59},{"date":"2025-07-09","close":8.39},{"date":"2025-07-10","close":8.93},{"date":"2025-07-11","close":8.8},{"date":"2025-07-14","close":9.04},{"date":"2025-07-15","close":8.99},{"date":"2025-07-16","close":8.85},{"date":"2025-07-17","close":9.07},{"date":"2025-07-18","close":8.63},{"date":"2025-07-21","close":8.62},{"date":"2025-07-22","close":8.88},{"date":"2025-07-23","close":9.19},{"date":"2025-07-24","close":9.07},{"date":"2025-07-25","close":8.93},{"date":"2025-07-28","close":8.89},{"date":"2025-07-29","close":8.945},{"date":"2025-07-30","close":9.05},{"date":"2025-07-31","close":9.245},{"date":"2025-08-01","close":10.49},{"date":"2025-08-04","close":11.45},{"date":"2025-08-05","close":11.7},{"date":"2025-08-06","close":11.61},{"date":"2025-08-07","close":11.43},{"date":"2025-08-08","close":11.37},{"date":"2025-08-11","close":11.43},{"date":"2025-08-12","close":11.32},{"date":"2025-08-13","close":12.01},{"date":"2025-08-14","close":12.09},{"date":"2025-08-15","close":12.27},{"date":"2025-08-18","close":12.22},{"date":"2025-08-19","close":12.03},{"date":"2025-08-20","close":12.01},{"date":"2025-08-21","close":12.08},{"date":"2025-08-22","close":12.27},{"date":"2025-08-25","close":12.135},{"date":"2025-08-26","close":12.21},{"date":"2025-08-27","close":12.11},{"date":"2025-08-28","close":12.08},{"date":"2025-08-29","close":11.99},{"date":"2025-09-02","close":11.68},{"date":"2025-09-03","close":12.0},{"date":"2025-09-04","close":12.53},{"date":"2025-09-05","close":12.4},{"date":"2025-09-08","close":12.3},{"date":"2025-09-09","close":12.35},{"date":"2025-09-10","close":12.22},{"date":"2025-09-11","close":12.78},{"date":"2025-09-12","close":12.74},{"date":"2025-09-15","close":12.81},{"date":"2025-09-16","close":12.52},{"date":"2025-09-17","close":12.3},{"date":"2025-09-18","close":12.89},{"date":"2025-09-19","close":13.0},{"date":"2025-09-22","close":13.07},{"date":"2025-09-23","close":13.0},{"date":"2025-09-24","close":12.88},{"date":"2025-09-25","close":12.85},{"date":"2025-09-26","close":13.14},{"date":"2025-09-29","close":11.06},{"date":"2025-09-30","close":11.05},{"date":"2025-10-01","close":11.4},{"date":"2025-10-02","close":11.26},{"date":"2025-10-03","close":11.35},{"date":"2025-10-06","close":11.32},{"date":"2025-10-07","close":11.71},{"date":"2025-10-08","close":11.53},{"date":"2025-10-09","close":11.62},{"date":"2025-10-10","close":11.27},{"date":"2025-10-13","close":11.1},{"date":"2025-10-14","close":11.23},{"date":"2025-10-15","close":11.47},{"date":"2025-10-16","close":11.55},{"date":"2025-10-17","close":11.55},{"date":"2025-10-20","close":11.84},{"date":"2025-10-21","close":11.84},{"date":"2025-10-22","close":11.82},{"date":"2025-10-23","close":11.58},{"date":"2025-10-24","close":11.89},{"date":"2025-10-27","close":12.29},{"date":"2025-10-28","close":12.63},{"date":"2025-10-29","close":12.22},{"date":"2025-10-30","close":12.12},{"date":"2025-10-31","close":13.17},{"date":"2025-11-03","close":13.17},{"date":"2025-11-04","close":14.27},{"date":"2025-11-05","close":14.45},{"date":"2025-11-06","close":13.95},{"date":"2025-11-07","close":14.61},{"date":"2025-11-10","close":14.89},{"date":"2025-11-11","close":15.68},{"date":"2025-11-12","close":15.54},{"date":"2025-11-13","close":15.22},{"date":"2025-11-14","close":15.35},{"date":"2025-11-17","close":15.49},{"date":"2025-11-18","close":15.5},{"date":"2025-11-19","close":15.2},{"date":"2025-11-20","close":15.14},{"date":"2025-11-21","close":15.68},{"date":"2025-11-24","close":16.11},{"date":"2025-11-25","close":16.28},{"date":"2025-11-26","close":16.37},{"date":"2025-11-28","close":16.12},{"date":"2025-12-01","close":16.17},{"date":"2025-12-02","close":15.91},{"date":"2025-12-03","close":14.91},{"date":"2025-12-04","close":15.31},{"date":"2025-12-05","close":15.62},{"date":"2025-12-08","close":15.68},{"date":"2025-12-09","close":15.53},{"date":"2025-12-10","close":15.47},{"date":"2025-12-11","close":15.88},{"date":"2025-12-12","close":15.85},{"date":"2025-12-15","close":15.69},{"date":"2025-12-16","close":15.85},{"date":"2025-12-17","close":15.79},{"date":"2025-12-18","close":15.91},{"date":"2025-12-19","close":16.18},{"date":"2025-12-22","close":16.31},{"date":"2025-12-23","close":16.21},{"date":"2025-12-24","close":16.275},{"date":"2025-12-26","close":16.25},{"date":"2025-12-29","close":15.89},{"date":"2025-12-30","close":15.82},{"date":"2025-12-31","close":15.95},{"date":"2026-01-02","close":15.35},{"date":"2026-01-05","close":15.3},{"date":"2026-01-06","close":15.44},{"date":"2026-01-07","close":16.02},{"date":"2026-01-08","close":15.33},{"date":"2026-01-09","close":15.15},{"date":"2026-01-12","close":15.28},{"date":"2026-01-13","close":14.99},{"date":"2026-01-14","close":15.23},{"date":"2026-01-15","close":14.87},{"date":"2026-01-16","close":14.85},{"date":"2026-01-20","close":14.79},{"date":"2026-01-21","close":14.78},{"date":"2026-01-22","close":14.86},{"date":"2026-01-23","close":14.53},{"date":"2026-01-26","close":14.71},{"date":"2026-01-27","close":14.57},{"date":"2026-01-28","close":14.57},{"date":"2026-01-29","close":14.65},{"date":"2026-01-30","close":14.53},{"date":"2026-02-02","close":15.22},{"date":"2026-02-03","close":15.21},{"date":"2026-02-04","close":14.58},{"date":"2026-02-05","close":14.26},{"date":"2026-02-06","close":14.44},{"date":"2026-02-09","close":14.53},{"date":"2026-02-10","close":14.56},{"date":"2026-02-11","close":14.51},{"date":"2026-02-12","close":14.31},{"date":"2026-02-13","close":14.23},{"date":"2026-02-17","close":14.31},{"date":"2026-02-18","close":14.31},{"date":"2026-02-19","close":14.4},{"date":"2026-02-20","close":14.4},{"date":"2026-02-23","close":14.83},{"date":"2026-02-24","close":14.59},{"date":"2026-02-25","close":14.43},{"date":"2026-02-26","close":13.97},{"date":"2026-02-27","close":14.17},{"date":"2026-03-02","close":14.21},{"date":"2026-03-03","close":14.15},{"date":"2026-03-04","close":15.04},{"date":"2026-03-05","close":14.74},{"date":"2026-03-06","close":14.32},{"date":"2026-03-09","close":14.37},{"date":"2026-03-10","close":14.8},{"date":"2026-03-11","close":14.81},{"date":"2026-03-12","close":14.37},{"date":"2026-03-13","close":13.95},{"date":"2026-03-16","close":14.31},{"date":"2026-03-17","close":14.47},{"date":"2026-03-18","close":14.08},{"date":"2026-03-19","close":14.07},{"date":"2026-03-20","close":14.02},{"date":"2026-03-23","close":14.56},{"date":"2026-03-24","close":14.21},{"date":"2026-03-25","close":14.37},{"date":"2026-03-26","close":14.6},{"date":"2026-03-27","close":14.27},{"date":"2026-03-30","close":13.98},{"date":"2026-03-31","close":14.82},{"date":"2026-04-01","close":15.47},{"date":"2026-04-02","close":15.61},{"date":"2026-04-06","close":16.0},{"date":"2026-04-07","close":15.79},{"date":"2026-04-08","close":15.89},{"date":"2026-04-09","close":15.96},{"date":"2026-04-10","close":15.76},{"date":"2026-04-13","close":16.06},{"date":"2026-04-14","close":16.07},{"date":"2026-04-15","close":16.05},{"date":"2026-04-16","close":15.83},{"date":"2026-04-17","close":16.05},{"date":"2026-04-20","close":15.96},{"date":"2026-04-21","close":15.82},{"date":"2026-04-22","close":16.42},{"date":"2026-04-23","close":16.14},{"date":"2026-04-24","close":15.98},{"date":"2026-04-27","close":16.37},{"date":"2026-04-28","close":16.04},{"date":"2026-04-29","close":15.28},{"date":"2026-04-30","close":15.385},{"date":"2026-05-01","close":15.35},{"date":"2026-05-04","close":15.77},{"date":"2026-05-05","close":16.04},{"date":"2026-05-06","close":16.245},{"date":"2026-05-07","close":15.14},{"date":"2026-05-08","close":15.23},{"date":"2026-05-11","close":15.72},{"date":"2026-05-12","close":15.99},{"date":"2026-05-13","close":16.03},{"date":"2026-05-14","close":15.84},{"date":"2026-05-15","close":15.28},{"date":"2026-05-18","close":15.6},{"date":"2026-05-19","close":15.55},{"date":"2026-05-20","close":15.9},{"date":"2026-05-21","close":15.45},{"date":"2026-05-22","close":15.22},{"date":"2026-05-26","close":15.19},{"date":"2026-05-27","close":15.54},{"date":"2026-05-28","close":15.35},{"date":"2026-05-29","close":15.33},{"date":"2026-06-01","close":15.31},{"date":"2026-06-02","close":15.39},{"date":"2026-06-03","close":15.67},{"date":"2026-06-04","close":16.37},{"date":"2026-06-05","close":15.84},{"date":"2026-06-08","close":15.66},{"date":"2026-06-09","close":15.78},{"date":"2026-06-10","close":15.66},{"date":"2026-06-11","close":15.85},{"date":"2026-06-12","close":15.82},{"date":"2026-06-15","close":16.0},{"date":"2026-06-16","close":16.22},{"date":"2026-06-17","close":16.14},{"date":"2026-06-18","close":16.46},{"date":"2026-06-22","close":17.53},{"date":"2026-06-23","close":17.88},{"date":"2026-06-24","close":18.62},{"date":"2026-06-25","close":17.55},{"date":"2026-06-26","close":17.23},{"date":"2026-06-29","close":16.79},{"date":"2026-06-30","close":16.97},{"date":"2026-07-01","close":15.8},{"date":"2026-07-02","close":15.61},{"date":"2026-07-06","close":15.49},{"date":"2026-07-07","close":16.22},{"date":"2026-07-08","close":16.23},{"date":"2026-07-09","close":16.59},{"date":"2026-07-10","close":15.78},{"date":"2026-07-13","close":16.03},{"date":"2026-07-14","close":15.98},{"date":"2026-07-15","close":16.1},{"date":"2026-07-16","close":15.94},{"date":"2026-07-17","close":15.96},{"date":"2026-07-20","close":15.25},{"date":"2026-07-21","close":15.64},{"date":"2026-07-22","close":15.33},{"date":"2026-07-23","close":15.24},{"date":"2026-07-24","close":15.35},{"date":"2026-07-27","close":15.22},{"date":"2026-07-28","close":14.96},{"date":"2026-07-29","close":15.18},{"date":"2026-07-30","close":15.0},{"date":"2026-07-31","close":14.88},{"date":"2026-08-03","close":14.57},{"date":"2026-08-04","close":14.93},{"date":"2026-08-05","close":15.19},{"date":"2026-08-06","close":16.13},{"date":"2026-08-07","close":15.85},{"date":"2026-08-10","close":15.45},{"date":"2026-08-11","close":15.37},{"date":"2026-08-12","close":15.45},{"date":"2026-08-13","close":15.18},{"date":"2026-08-14","close":15.47},{"date":"2026-08-17","close":15.29},{"date":"2026-08-18","close":15.3},{"date":"2026-08-19","close":16.17},{"date":"2026-08-20","close":17.27},{"date":"2026-08-21","close":16.65},{"date":"2026-08-24","close":16.57},{"date":"2026-08-25","close":16.75},{"date":"2026-08-26","close":16.54},{"date":"2026-08-27","close":16.475},{"date":"2026-08-28","close":16.29},{"date":"2026-08-31","close":16.11},{"date":"2026-09-01","close":16.05},{"date":"2026-09-02","close":16.29},{"date":"2026-09-03","close":16.12},{"date":"2026-09-04","close":16.08},{"date":"2026-09-08","close":16.07},{"date":"2026-09-09","close":16.25},{"date":"2026-09-10","close":16.11},{"date":"2026-09-11","close":16.1},{"date":"2026-09-14","close":16.41},{"date":"2026-09-15","close":16.13},{"date":"2026-09-16","close":16.96},{"date":"2026-09-17","close":16.96},{"date":"2026-09-18","close":16.9},{"date":"2026-09-21","close":16.61},{"date":"2026-09-22","close":16.67},{"date":"2026-09-23","close":16.4},{"date":"2026-09-24","close":16.595},{"date":"2026-09-25","close":16.44},{"date":"2026-09-28","close":16.52},{"date":"2026-09-29","close":16.42},{"date":"2026-09-30","close":16.195},{"date":"2026-10-01","close":15.95},{"date":"2026-10-02","close":15.83},{"date":"2026-10-05","close":15.72},{"date":"2026-10-06","close":15.69},{"date":"2026-10-07","close":16.01},{"date":"2026-10-08","close":16.22},{"date":"2026-10-09","close":16.65},{"date":"2026-10-12","close":16.55},{"date":"2026-10-13","close":16.36},{"date":"2026-10-14","close":16.61},{"date":"2026-10-15","close":16.73},{"date":"2026-10-16","close":16.51},{"date":"2026-10-19","close":16.49},{"date":"2026-10-20","close":16.74},{"date":"2026-10-21","close":16.9},{"date":"2026-10-22","close":17.33},{"date":"2026-10-23","close":16.86}],"chart_data":[{"date":"2024-10-24","open":7.02,"high":7.07,"low":6.94,"close":7.04,"volume":622244,"rsi_14":47.06,"sma_20":7.08,"sma_60":6.67,"sma_120":6.08},{"date":"2024-10-25","open":7.05,"high":7.18,"low":7.0,"close":7.05,"volume":808715,"rsi_14":59.63,"sma_20":7.07,"sma_60":6.7,"sma_120":6.09},{"date":"2024-10-28","open":7.12,"high":7.32,"low":7.09,"close":7.24,"volume":1072219,"rsi_14":66.67,"sma_20":7.06,"sma_60":6.73,"sma_120":6.11},{"date":"2024-10-29","open":7.21,"high":7.5,"low":7.18,"close":7.49,"volume":1037265,"rsi_14":75.69,"sma_20":7.07,"sma_60":6.76,"sma_120":6.13},{"date":"2024-10-30","open":7.48,"high":7.49,"low":7.33,"close":7.36,"volume":891731,"rsi_14":64.18,"sma_20":7.09,"sma_60":6.79,"sma_120":6.15},{"date":"2024-10-31","open":7.37,"high":7.39,"low":7.21,"close":7.21,"volume":825181,"rsi_14":54.68,"sma_20":7.1,"sma_60":6.82,"sma_120":6.17},{"date":"2024-11-01","open":7.2,"high":7.37,"low":7.16,"close":7.32,"volume":821000,"rsi_14":56.85,"sma_20":7.11,"sma_60":6.85,"sma_120":6.19},{"date":"2024-11-04","open":7.28,"high":7.28,"low":7.03,"close":7.21,"volume":1196678,"rsi_14":50.34,"sma_20":7.12,"sma_60":6.88,"sma_120":6.2},{"date":"2024-11-05","open":7.17,"high":7.35,"low":7.09,"close":7.32,"volume":962206,"rsi_14":54.43,"sma_20":7.15,"sma_60":6.91,"sma_120":6.22},{"date":"2024-11-06","open":7.45,"high":7.56,"low":7.32,"close":7.52,"volume":1650784,"rsi_14":59.55,"sma_20":7.19,"sma_60":6.95,"sma_120":6.23},{"date":"2024-11-07","open":7.84,"high":8.74,"low":7.8,"close":8.34,"volume":4245877,"rsi_14":76.73,"sma_20":7.26,"sma_60":6.99,"sma_120":6.26},{"date":"2024-11-08","open":8.39,"high":8.4,"low":7.98,"close":8.32,"volume":2230112,"rsi_14":74.68,"sma_20":7.32,"sma_60":7.04,"sma_120":6.28},{"date":"2024-11-11","open":8.29,"high":8.7,"low":8.29,"close":8.49,"volume":1961326,"rsi_14":79.58,"sma_20":7.39,"sma_60":7.08,"sma_120":6.3},{"date":"2024-11-12","open":8.45,"high":8.58,"low":8.28,"close":8.38,"volume":1551848,"rsi_14":78.6,"sma_20":7.45,"sma_60":7.11,"sma_120":6.32},{"date":"2024-11-13","open":8.43,"high":8.48,"low":8.06,"close":8.28,"volume":1579167,"rsi_14":75.0,"sma_20":7.5,"sma_60":7.14,"sma_120":6.35},{"date":"2024-11-14","open":8.33,"high":8.41,"low":8.1,"close":8.33,"volume":1406480,"rsi_14":75.4,"sma_20":7.56,"sma_60":7.17,"sma_120":6.38},{"date":"2024-11-15","open":8.36,"high":8.39,"low":8.07,"close":8.12,"volume":1444530,"rsi_14":67.32,"sma_20":7.61,"sma_60":7.19,"sma_120":6.4},{"date":"2024-11-18","open":8.13,"high":8.14,"low":7.87,"close":8.01,"volume":1195869,"rsi_14":60.83,"sma_20":7.65,"sma_60":7.21,"sma_120":6.42},{"date":"2024-11-19","open":7.95,"high":8.14,"low":7.89,"close":8.13,"volume":1260889,"rsi_14":66.11,"sma_20":7.71,"sma_60":7.24,"sma_120":6.45},{"date":"2024-11-20","open":8.07,"high":8.26,"low":7.91,"close":8.24,"volume":1273531,"rsi_14":71.91,"sma_20":7.77,"sma_60":7.26,"sma_120":6.47},{"date":"2024-11-21","open":8.31,"high":8.83,"low":8.3,"close":8.77,"volume":2417356,"rsi_14":76.17,"sma_20":7.86,"sma_60":7.3,"sma_120":6.5},{"date":"2024-11-22","open":8.75,"high":9.04,"low":8.65,"close":8.86,"volume":1595809,"rsi_14":80.0,"sma_20":7.95,"sma_60":7.33,"sma_120":6.53},{"date":"2024-11-25","open":8.94,"high":9.0,"low":8.69,"close":8.71,"volume":1620585,"rsi_14":74.91,"sma_20":8.02,"sma_60":7.36,"sma_120":6.56},{"date":"2024-11-26","open":8.7,"high":8.78,"low":8.65,"close":8.71,"volume":750630,"rsi_14":72.97,"sma_20":8.08,"sma_60":7.4,"sma_120":6.58},{"date":"2024-11-27","open":8.75,"high":8.91,"low":8.7,"close":8.85,"volume":1215702,"rsi_14":63.35,"sma_20":8.16,"sma_60":7.43,"sma_120":6.61},{"date":"2024-11-29","open":8.87,"high":9.02,"low":8.77,"close":8.86,"volume":771994,"rsi_14":64.21,"sma_20":8.24,"sma_60":7.46,"sma_120":6.64},{"date":"2024-12-02","open":8.85,"high":9.24,"low":8.76,"close":9.1,"volume":2327639,"rsi_14":65.48,"sma_20":8.33,"sma_60":7.49,"sma_120":6.67},{"date":"2024-12-03","open":9.1,"high":9.17,"low":8.82,"close":8.85,"volume":1329187,"rsi_14":61.14,"sma_20":8.41,"sma_60":7.52,"sma_120":6.7},{"date":"2024-12-04","open":8.85,"high":8.92,"low":8.71,"close":8.72,"volume":887160,"rsi_14":60.28,"sma_20":8.48,"sma_60":7.56,"sma_120":6.73},{"date":"2024-12-05","open":8.71,"high":9.0,"low":8.71,"close":8.88,"volume":1195275,"rsi_14":62.22,"sma_20":8.55,"sma_60":7.6,"sma_120":6.75},{"date":"2024-12-06","open":8.85,"high":9.16,"low":8.84,"close":8.93,"volume":1196001,"rsi_14":69.38,"sma_20":8.58,"sma_60":7.64,"sma_120":6.78},{"date":"2024-12-09","open":8.94,"high":9.19,"low":8.87,"close":9.13,"volume":1687992,"rsi_14":75.69,"sma_20":8.62,"sma_60":7.67,"sma_120":6.81},{"date":"2024-12-10","open":9.5,"high":10.67,"low":9.43,"close":10.44,"volume":4636884,"rsi_14":84.27,"sma_20":8.71,"sma_60":7.73,"sma_120":6.85},{"date":"2024-12-11","open":10.49,"high":10.49,"low":9.98,"close":10.11,"volume":2126369,"rsi_14":76.04,"sma_20":8.8,"sma_60":7.78,"sma_120":6.89},{"date":"2024-12-12","open":10.05,"high":10.15,"low":9.68,"close":9.69,"volume":1354035,"rsi_14":63.22,"sma_20":8.87,"sma_60":7.82,"sma_120":6.93},{"date":"2024-12-13","open":9.65,"high":9.68,"low":9.22,"close":9.37,"volume":1279743,"rsi_14":56.87,"sma_20":8.92,"sma_60":7.86,"sma_120":6.96},{"date":"2024-12-16","open":9.37,"high":9.66,"low":9.26,"close":9.63,"volume":1090038,"rsi_14":62.04,"sma_20":9.0,"sma_60":7.9,"sma_120":6.99},{"date":"2024-12-17","open":9.6,"high":9.76,"low":9.4,"close":9.55,"volume":1432859,"rsi_14":60.77,"sma_20":9.08,"sma_60":7.94,"sma_120":7.03},{"date":"2024-12-18","open":9.57,"high":9.6,"low":8.97,"close":9.1,"volume":1184707,"rsi_14":52.97,"sma_20":9.13,"sma_60":7.98,"sma_120":7.05},{"date":"2024-12-19","open":9.15,"high":9.21,"low":8.92,"close":9.04,"volume":1135385,"rsi_14":52.11,"sma_20":9.17,"sma_60":8.01,"sma_120":7.08},{"date":"2024-12-20","open":8.95,"high":9.23,"low":8.92,"close":9.03,"volume":1584350,"rsi_14":49.13,"sma_20":9.18,"sma_60":8.04,"sma_120":7.11},{"date":"2024-12-23","open":9.01,"high":9.05,"low":8.93,"close":8.95,"volume":938563,"rsi_14":51.3,"sma_20":9.18,"sma_60":8.07,"sma_120":7.14},{"date":"2024-12-24","open":8.99,"high":9.01,"low":8.89,"close":8.98,"volume":487429,"rsi_14":53.46,"sma_20":9.2,"sma_60":8.09,"sma_120":7.17},{"date":"2024-12-26","open":8.97,"high":9.26,"low":8.9,"close":9.25,"volume":771686,"rsi_14":54.78,"sma_20":9.22,"sma_60":8.13,"sma_120":7.2},{"date":"2024-12-27","open":9.18,"high":9.25,"low":8.99,"close":9.2,"volume":821387,"rsi_14":53.49,"sma_20":9.24,"sma_60":8.16,"sma_120":7.23},{"date":"2024-12-30","open":9.14,"high":9.31,"low":9.0,"close":9.17,"volume":1045838,"rsi_14":50.54,"sma_20":9.26,"sma_60":8.2,"sma_120":7.26},{"date":"2024-12-31","open":9.19,"high":9.23,"low":8.91,"close":8.98,"volume":1250403,"rsi_14":21.71,"sma_20":9.25,"sma_60":8.23,"sma_120":7.29},{"date":"2025-01-02","open":9.05,"high":9.11,"low":8.75,"close":8.77,"volume":1526672,"rsi_14":22.76,"sma_20":9.25,"sma_60":8.26,"sma_120":7.31},{"date":"2025-01-03","open":8.77,"high":8.96,"low":8.52,"close":8.54,"volume":1604867,"rsi_14":24.67,"sma_20":9.24,"sma_60":8.29,"sma_120":7.34},{"date":"2025-01-06","open":8.63,"high":8.68,"low":8.33,"close":8.38,"volume":1668710,"rsi_14":26.54,"sma_20":9.21,"sma_60":8.32,"sma_120":7.36},{"date":"2025-01-07","open":8.4,"high":8.57,"low":8.34,"close":8.42,"volume":1407508,"rsi_14":17.99,"sma_20":9.19,"sma_60":8.34,"sma_120":7.38},{"date":"2025-01-08","open":8.38,"high":8.53,"low":8.27,"close":8.34,"volume":1380864,"rsi_14":17.99,"sma_20":9.15,"sma_60":8.36,"sma_120":7.4},{"date":"2025-01-10","open":8.2,"high":8.27,"low":7.79,"close":8.07,"volume":2415309,"rsi_14":19.88,"sma_20":9.03,"sma_60":8.38,"sma_120":7.42},{"date":"2025-01-13","open":7.94,"high":7.95,"low":7.58,"close":7.77,"volume":2699199,"rsi_14":17.44,"sma_20":8.91,"sma_60":8.39,"sma_120":7.44},{"date":"2025-01-14","open":7.85,"high":7.94,"low":7.52,"close":7.55,"volume":1604277,"rsi_14":15.74,"sma_20":8.8,"sma_60":8.39,"sma_120":7.46},{"date":"2025-01-15","open":7.73,"high":7.78,"low":7.61,"close":7.69,"volume":1146287,"rsi_14":21.62,"sma_20":8.72,"sma_60":8.4,"sma_120":7.48},{"date":"2025-01-16","open":7.68,"high":7.75,"low":7.6,"close":7.74,"volume":1048867,"rsi_14":22.32,"sma_20":8.63,"sma_60":8.41,"sma_120":7.5},{"date":"2025-01-17","open":7.81,"high":8.03,"low":7.67,"close":8.01,"volume":1596374,"rsi_14":22.32,"sma_20":8.55,"sma_60":8.43,"sma_120":7.52},{"date":"2025-01-21","open":8.07,"high":8.19,"low":7.69,"close":7.73,"volume":1790964,"rsi_14":20.24,"sma_20":8.48,"sma_60":8.44,"sma_120":7.53},{"date":"2025-01-22","open":7.68,"high":7.84,"low":7.64,"close":7.73,"volume":1148634,"rsi_14":20.49,"sma_20":8.41,"sma_60":8.45,"sma_120":7.55},{"date":"2025-01-23","open":7.69,"high":8.05,"low":7.66,"close":8.03,"volume":1043648,"rsi_14":31.37,"sma_20":8.36,"sma_60":8.47,"sma_120":7.57},{"date":"2025-01-24","open":8.0,"high":8.11,"low":7.96,"close":8.0,"volume":946002,"rsi_14":33.76,"sma_20":8.32,"sma_60":8.48,"sma_120":7.59},{"date":"2025-01-27","open":7.97,"high":8.28,"low":7.97,"close":8.26,"volume":889070,"rsi_14":44.17,"sma_20":8.28,"sma_60":8.5,"sma_120":7.61},{"date":"2025-01-28","open":8.26,"high":8.54,"low":8.23,"close":8.24,"volume":919038,"rsi_14":46.9,"sma_20":8.23,"sma_60":8.51,"sma_120":7.64},{"date":"2025-01-29","open":8.24,"high":8.29,"low":8.03,"close":8.14,"volume":860001,"rsi_14":43.97,"sma_20":8.18,"sma_60":8.52,"sma_120":7.66},{"date":"2025-01-30","open":8.1,"high":8.18,"low":7.92,"close":8.0,"volume":960623,"rsi_14":42.86,"sma_20":8.12,"sma_60":8.54,"sma_120":7.68},{"date":"2025-01-31","open":7.98,"high":8.18,"low":7.9,"close":7.95,"volume":1123255,"rsi_14":47.22,"sma_20":8.07,"sma_60":8.55,"sma_120":7.7},{"date":"2025-02-03","open":7.82,"high":7.85,"low":7.66,"close":7.81,"volume":1147837,"rsi_14":51.0,"sma_20":8.02,"sma_60":8.56,"sma_120":7.72},{"date":"2025-02-04","open":7.81,"high":8.04,"low":7.78,"close":8.01,"volume":843917,"rsi_14":61.62,"sma_20":7.99,"sma_60":8.57,"sma_120":7.74},{"date":"2025-02-05","open":8.01,"high":8.32,"low":7.99,"close":8.27,"volume":1063104,"rsi_14":63.81,"sma_20":7.99,"sma_60":8.58,"sma_120":7.77},{"date":"2025-02-06","open":8.28,"high":8.33,"low":8.08,"close":8.09,"volume":889132,"rsi_14":57.85,"sma_20":7.97,"sma_60":8.58,"sma_120":7.79},{"date":"2025-02-07","open":8.03,"high":8.2,"low":7.94,"close":8.01,"volume":1191048,"rsi_14":50.0,"sma_20":7.96,"sma_60":8.57,"sma_120":7.81},{"date":"2025-02-10","open":8.02,"high":8.07,"low":7.85,"close":7.97,"volume":984236,"rsi_14":56.67,"sma_20":7.95,"sma_60":8.56,"sma_120":7.82},{"date":"2025-02-11","open":7.91,"high":7.91,"low":7.6,"close":7.61,"volume":1162153,"rsi_14":47.22,"sma_20":7.94,"sma_60":8.55,"sma_120":7.83},{"date":"2025-02-12","open":7.55,"high":7.85,"low":7.47,"close":7.81,"volume":1395050,"rsi_14":44.66,"sma_20":7.96,"sma_60":8.54,"sma_120":7.84},{"date":"2025-02-13","open":7.89,"high":8.02,"low":7.84,"close":7.97,"volume":860410,"rsi_14":49.32,"sma_20":7.97,"sma_60":8.54,"sma_120":7.85},{"date":"2025-02-14","open":8.0,"high":8.12,"low":7.77,"close":7.79,"volume":1006245,"rsi_14":38.86,"sma_20":7.97,"sma_60":8.53,"sma_120":7.86},{"date":"2025-02-18","open":7.89,"high":8.09,"low":7.81,"close":7.99,"volume":1034130,"rsi_14":44.54,"sma_20":7.97,"sma_60":8.53,"sma_120":7.87},{"date":"2025-02-19","open":7.92,"high":8.02,"low":7.85,"close":7.87,"volume":1026817,"rsi_14":44.16,"sma_20":7.98,"sma_60":8.53,"sma_120":7.88},{"date":"2025-02-20","open":7.83,"high":7.93,"low":7.5,"close":7.83,"volume":1302882,"rsi_14":46.15,"sma_20":7.98,"sma_60":8.52,"sma_120":7.89},{"date":"2025-02-21","open":7.92,"high":7.96,"low":7.78,"close":7.93,"volume":1298639,"rsi_14":49.56,"sma_20":7.98,"sma_60":8.51,"sma_120":7.9},{"date":"2025-02-24","open":7.92,"high":8.2,"low":7.91,"close":8.05,"volume":1310337,"rsi_14":55.36,"sma_20":7.98,"sma_60":8.49,"sma_120":7.91},{"date":"2025-02-25","open":8.08,"high":8.18,"low":7.92,"close":8.03,"volume":1196930,"rsi_14":50.49,"sma_20":7.97,"sma_60":8.48,"sma_120":7.92},{"date":"2025-02-26","open":7.97,"high":8.14,"low":7.9,"close":7.95,"volume":1429144,"rsi_14":41.49,"sma_20":7.95,"sma_60":8.47,"sma_120":7.93},{"date":"2025-02-27","open":7.73,"high":7.75,"low":6.55,"close":7.55,"volume":4491732,"rsi_14":37.14,"sma_20":7.92,"sma_60":8.45,"sma_120":7.94},{"date":"2025-02-28","open":7.47,"high":7.95,"low":7.47,"close":7.95,"volume":1850040,"rsi_14":48.76,"sma_20":7.92,"sma_60":8.43,"sma_120":7.95},{"date":"2025-03-03","open":7.97,"high":8.14,"low":7.79,"close":7.98,"volume":2583080,"rsi_14":50.21,"sma_20":7.92,"sma_60":8.41,"sma_120":7.95},{"date":"2025-03-04","open":7.95,"high":8.13,"low":7.76,"close":8.08,"volume":3660266,"rsi_14":60.93,"sma_20":7.94,"sma_60":8.4,"sma_120":7.96},{"date":"2025-03-05","open":8.1,"high":8.85,"low":8.09,"close":8.67,"volume":2952977,"rsi_14":66.93,"sma_20":7.97,"sma_60":8.4,"sma_120":7.98},{"date":"2025-03-06","open":8.63,"high":8.71,"low":8.15,"close":8.19,"volume":1574102,"rsi_14":53.85,"sma_20":7.97,"sma_60":8.39,"sma_120":7.99},{"date":"2025-03-07","open":8.19,"high":8.34,"low":8.03,"close":8.15,"volume":1152897,"rsi_14":56.62,"sma_20":7.97,"sma_60":8.38,"sma_120":8.01},{"date":"2025-03-10","open":8.08,"high":8.23,"low":7.92,"close":8.17,"volume":1639162,"rsi_14":53.54,"sma_20":7.98,"sma_60":8.36,"sma_120":8.02},{"date":"2025-03-11","open":8.23,"high":8.36,"low":8.04,"close":8.29,"volume":2027338,"rsi_14":58.27,"sma_20":7.99,"sma_60":8.32,"sma_120":8.03},{"date":"2025-03-12","open":8.31,"high":8.39,"low":8.06,"close":8.15,"volume":1680256,"rsi_14":56.06,"sma_20":8.02,"sma_60":8.29,"sma_120":8.03},{"date":"2025-03-13","open":8.16,"high":8.33,"low":8.08,"close":8.11,"volume":2904105,"rsi_14":53.49,"sma_20":8.04,"sma_60":8.26,"sma_120":8.04},{"date":"2025-03-14","open":8.16,"high":8.31,"low":8.13,"close":8.16,"volume":887979,"rsi_14":52.19,"sma_20":8.04,"sma_60":8.24,"sma_120":8.05},{"date":"2025-03-17","open":8.17,"high":8.42,"low":8.15,"close":8.4,"volume":1418520,"rsi_14":56.78,"sma_20":8.07,"sma_60":8.22,"sma_120":8.06},{"date":"2025-03-18","open":8.35,"high":8.35,"low":8.18,"close":8.23,"volume":778385,"rsi_14":54.96,"sma_20":8.09,"sma_60":8.2,"sma_120":8.07},{"date":"2025-03-19","open":8.22,"high":8.37,"low":8.19,"close":8.37,"volume":894474,"rsi_14":66.02,"sma_20":8.11,"sma_60":8.19,"sma_120":8.08},{"date":"2025-03-20","open":8.3,"high":8.45,"low":8.28,"close":8.32,"volume":698516,"rsi_14":58.37,"sma_20":8.14,"sma_60":8.18,"sma_120":8.09},{"date":"2025-03-21","open":8.26,"high":8.53,"low":8.23,"close":8.44,"volume":2064739,"rsi_14":60.0,"sma_20":8.16,"sma_60":8.17,"sma_120":8.1},{"date":"2025-03-24","open":8.52,"high":8.6,"low":8.49,"close":8.53,"volume":843100,"rsi_14":59.83,"sma_20":8.19,"sma_60":8.16,"sma_120":8.11},{"date":"2025-03-25","open":8.52,"high":8.69,"low":8.45,"close":8.67,"volume":1139596,"rsi_14":50.0,"sma_20":8.22,"sma_60":8.16,"sma_120":8.12},{"date":"2025-03-26","open":8.63,"high":8.73,"low":8.37,"close":8.52,"volume":1268286,"rsi_14":60.93,"sma_20":8.25,"sma_60":8.14,"sma_120":8.14},{"date":"2025-03-27","open":8.51,"high":8.65,"low":8.44,"close":8.46,"volume":846074,"rsi_14":60.13,"sma_20":8.29,"sma_60":8.13,"sma_120":8.15},{"date":"2025-03-28","open":8.34,"high":8.35,"low":8.14,"close":8.29,"volume":862368,"rsi_14":53.57,"sma_20":8.31,"sma_60":8.12,"sma_120":8.16},{"date":"2025-03-31","open":8.2,"high":8.23,"low":7.93,"close":8.04,"volume":1474727,"rsi_14":43.09,"sma_20":8.31,"sma_60":8.1,"sma_120":8.16},{"date":"2025-04-01","open":8.01,"high":8.23,"low":7.98,"close":8.05,"volume":1616516,"rsi_14":47.02,"sma_20":8.31,"sma_60":8.09,"sma_120":8.17},{"date":"2025-04-02","open":7.95,"high":8.2,"low":7.93,"close":8.19,"volume":1431673,"rsi_14":52.25,"sma_20":8.29,"sma_60":8.08,"sma_120":8.19},{"date":"2025-04-03","open":7.89,"high":8.08,"low":7.88,"close":8.05,"volume":1340922,"rsi_14":47.06,"sma_20":8.28,"sma_60":8.08,"sma_120":8.2},{"date":"2025-04-04","open":7.81,"high":7.98,"low":7.72,"close":7.81,"volume":1567420,"rsi_14":34.22,"sma_20":8.26,"sma_60":8.07,"sma_120":8.2},{"date":"2025-04-07","open":7.46,"high":7.84,"low":7.2,"close":7.59,"volume":2204816,"rsi_14":33.33,"sma_20":8.23,"sma_60":8.06,"sma_120":8.21},{"date":"2025-04-08","open":7.66,"high":7.8,"low":7.05,"close":7.2,"volume":1795533,"rsi_14":23.04,"sma_20":8.18,"sma_60":8.04,"sma_120":8.21},{"date":"2025-04-09","open":7.0,"high":7.71,"low":6.83,"close":7.61,"volume":2311549,"rsi_14":35.97,"sma_20":8.15,"sma_60":8.04,"sma_120":8.21},{"date":"2025-04-10","open":7.47,"high":7.52,"low":7.15,"close":7.34,"volume":963670,"rsi_14":29.48,"sma_20":8.11,"sma_60":8.03,"sma_120":8.21},{"date":"2025-04-11","open":7.34,"high":7.53,"low":7.29,"close":7.41,"volume":1385455,"rsi_14":28.95,"sma_20":8.08,"sma_60":8.03,"sma_120":8.22},{"date":"2025-04-14","open":7.56,"high":7.78,"low":7.48,"close":7.73,"volume":1177838,"rsi_14":33.45,"sma_20":8.04,"sma_60":8.03,"sma_120":8.22},{"date":"2025-04-15","open":7.71,"high":7.83,"low":7.68,"close":7.75,"volume":734679,"rsi_14":35.79,"sma_20":8.02,"sma_60":8.03,"sma_120":8.23},{"date":"2025-04-16","open":7.74,"high":7.74,"low":7.59,"close":7.67,"volume":966738,"rsi_14":35.53,"sma_20":7.98,"sma_60":8.02,"sma_120":8.23},{"date":"2025-04-17","open":7.63,"high":7.77,"low":7.63,"close":7.75,"volume":929343,"rsi_14":39.77,"sma_20":7.95,"sma_60":8.02,"sma_120":8.24},{"date":"2025-04-21","open":7.72,"high":7.84,"low":7.65,"close":7.66,"volume":944024,"rsi_14":42.34,"sma_20":7.92,"sma_60":8.02,"sma_120":8.24},{"date":"2025-04-22","open":7.77,"high":7.91,"low":7.75,"close":7.89,"volume":1047025,"rsi_14":47.04,"sma_20":7.88,"sma_60":8.02,"sma_120":8.25},{"date":"2025-04-23","open":8.04,"high":8.32,"low":7.97,"close":8.09,"volume":1263497,"rsi_14":48.19,"sma_20":7.85,"sma_60":8.01,"sma_120":8.26},{"date":"2025-04-24","open":8.03,"high":8.12,"low":7.92,"close":8.1,"volume":1017276,"rsi_14":50.95,"sma_20":7.83,"sma_60":8.01,"sma_120":8.26},{"date":"2025-04-25","open":8.05,"high":8.21,"low":7.97,"close":8.18,"volume":808972,"rsi_14":57.49,"sma_20":7.82,"sma_60":8.01,"sma_120":8.27},{"date":"2025-04-28","open":8.21,"high":8.28,"low":7.98,"close":8.0,"volume":1250882,"rsi_14":58.44,"sma_20":7.81,"sma_60":8.01,"sma_120":8.28},{"date":"2025-04-29","open":8.0,"high":8.15,"low":7.92,"close":8.12,"volume":907436,"rsi_14":71.3,"sma_20":7.81,"sma_60":8.02,"sma_120":8.28},{"date":"2025-04-30","open":8.02,"high":8.34,"low":8.01,"close":8.24,"volume":1071756,"rsi_14":66.84,"sma_20":7.82,"sma_60":8.02,"sma_120":8.29},{"date":"2025-05-01","open":8.25,"high":8.3,"low":8.09,"close":8.2,"volume":888839,"rsi_14":76.22,"sma_20":7.82,"sma_60":8.03,"sma_120":8.3},{"date":"2025-05-02","open":8.21,"high":8.38,"low":8.2,"close":8.21,"volume":751098,"rsi_14":75.32,"sma_20":7.83,"sma_60":8.02,"sma_120":8.3},{"date":"2025-05-05","open":8.19,"high":8.34,"low":8.14,"close":8.26,"volume":762116,"rsi_14":70.23,"sma_20":7.85,"sma_60":8.03,"sma_120":8.3},{"date":"2025-05-06","open":8.2,"high":8.24,"low":8.07,"close":8.12,"volume":942492,"rsi_14":62.94,"sma_20":7.88,"sma_60":8.03,"sma_120":8.3},{"date":"2025-05-07","open":8.16,"high":8.18,"low":8.02,"close":8.11,"volume":889734,"rsi_14":66.18,"sma_20":7.92,"sma_60":8.03,"sma_120":8.3},{"date":"2025-05-08","open":8.13,"high":8.21,"low":7.88,"close":8.11,"volume":915091,"rsi_14":64.06,"sma_20":7.95,"sma_60":8.04,"sma_120":8.3},{"date":"2025-05-09","open":8.11,"high":8.21,"low":7.93,"close":8.0,"volume":1511344,"rsi_14":63.08,"sma_20":7.98,"sma_60":8.04,"sma_120":8.29},{"date":"2025-05-12","open":8.15,"high":8.39,"low":7.96,"close":8.12,"volume":2179906,"rsi_14":59.66,"sma_20":8.02,"sma_60":8.05,"sma_120":8.29},{"date":"2025-05-13","open":8.18,"high":8.49,"low":7.8,"close":7.82,"volume":1831606,"rsi_14":39.53,"sma_20":8.02,"sma_60":8.05,"sma_120":8.29},{"date":"2025-05-14","open":7.76,"high":7.97,"low":7.47,"close":7.85,"volume":2097606,"rsi_14":40.46,"sma_20":8.03,"sma_60":8.04,"sma_120":8.29},{"date":"2025-05-15","open":7.85,"high":8.17,"low":7.76,"close":8.15,"volume":1680416,"rsi_14":49.02,"sma_20":8.05,"sma_60":8.05,"sma_120":8.29},{"date":"2025-05-16","open":8.11,"high":8.22,"low":8.08,"close":8.19,"volume":1590708,"rsi_14":56.83,"sma_20":8.07,"sma_60":8.05,"sma_120":8.29},{"date":"2025-05-19","open":8.14,"high":8.2,"low":7.99,"close":8.07,"volume":1090813,"rsi_14":48.2,"sma_20":8.09,"sma_60":8.06,"sma_120":8.28},{"date":"2025-05-20","open":8.05,"high":8.32,"low":8.02,"close":8.3,"volume":1238904,"rsi_14":52.0,"sma_20":8.11,"sma_60":8.06,"sma_120":8.28},{"date":"2025-05-21","open":8.21,"high":8.36,"low":8.11,"close":8.34,"volume":1116108,"rsi_14":54.67,"sma_20":8.12,"sma_60":8.07,"sma_120":8.27},{"date":"2025-05-22","open":8.32,"high":8.47,"low":8.25,"close":8.27,"volume":1668016,"rsi_14":51.92,"sma_20":8.13,"sma_60":8.07,"sma_120":8.27},{"date":"2025-05-23","open":8.35,"high":8.58,"low":8.04,"close":8.08,"volume":2008045,"rsi_14":44.71,"sma_20":8.13,"sma_60":8.08,"sma_120":8.26},{"date":"2025-05-27","open":8.14,"high":8.25,"low":7.96,"close":8.15,"volume":1488077,"rsi_14":50.92,"sma_20":8.14,"sma_60":8.08,"sma_120":8.26},{"date":"2025-05-28","open":8.15,"high":8.17,"low":7.97,"close":7.98,"volume":1084364,"rsi_14":46.37,"sma_20":8.13,"sma_60":8.08,"sma_120":8.25},{"date":"2025-05-29","open":8.0,"high":8.08,"low":7.92,"close":7.99,"volume":1037917,"rsi_14":46.67,"sma_20":8.12,"sma_60":8.08,"sma_120":8.24},{"date":"2025-05-30","open":7.96,"high":7.97,"low":7.77,"close":7.84,"volume":1384184,"rsi_14":45.65,"sma_20":8.1,"sma_60":8.07,"sma_120":8.23},{"date":"2025-06-02","open":7.88,"high":8.01,"low":7.8,"close":7.96,"volume":1040663,"rsi_14":45.65,"sma_20":8.09,"sma_60":8.06,"sma_120":8.23},{"date":"2025-06-03","open":7.97,"high":8.06,"low":7.84,"close":8.0,"volume":1108397,"rsi_14":55.7,"sma_20":8.07,"sma_60":8.06,"sma_120":8.22},{"date":"2025-06-04","open":7.96,"high":8.06,"low":7.93,"close":7.99,"volume":873402,"rsi_14":54.49,"sma_20":8.07,"sma_60":8.06,"sma_120":8.21},{"date":"2025-06-05","open":7.96,"high":8.14,"low":7.91,"close":8.09,"volume":1039108,"rsi_14":47.79,"sma_20":8.07,"sma_60":8.06,"sma_120":8.19},{"date":"2025-06-06","open":8.15,"high":8.34,"low":8.13,"close":8.19,"volume":911772,"rsi_14":50.0,"sma_20":8.07,"sma_60":8.06,"sma_120":8.17},{"date":"2025-06-09","open":8.19,"high":8.25,"low":8.09,"close":8.14,"volume":1009251,"rsi_14":52.59,"sma_20":8.08,"sma_60":8.06,"sma_120":8.16},{"date":"2025-06-10","open":8.13,"high":8.26,"low":8.1,"close":8.15,"volume":824093,"rsi_14":43.36,"sma_20":8.08,"sma_60":8.06,"sma_120":8.15},{"date":"2025-06-11","open":8.17,"high":8.25,"low":8.08,"close":8.09,"volume":830746,"rsi_14":39.13,"sma_20":8.09,"sma_60":8.05,"sma_120":8.14},{"date":"2025-06-12","open":8.1,"high":8.31,"low":8.1,"close":8.23,"volume":924139,"rsi_14":48.36,"sma_20":8.11,"sma_60":8.05,"sma_120":8.13},{"date":"2025-06-13","open":8.09,"high":8.21,"low":8.08,"close":8.18,"volume":942470,"rsi_14":54.63,"sma_20":8.11,"sma_60":8.05,"sma_120":8.12},{"date":"2025-06-16","open":8.25,"high":8.29,"low":8.11,"close":8.14,"volume":978067,"rsi_14":49.52,"sma_20":8.11,"sma_60":8.04,"sma_120":8.11},{"date":"2025-06-17","open":8.09,"high":8.13,"low":7.91,"close":7.91,"volume":935130,"rsi_14":46.85,"sma_20":8.1,"sma_60":8.04,"sma_120":8.1},{"date":"2025-06-18","open":7.9,"high":8.05,"low":7.81,"close":7.92,"volume":1048654,"rsi_14":46.85,"sma_20":8.08,"sma_60":8.03,"sma_120":8.09},{"date":"2025-06-20","open":7.97,"high":7.97,"low":7.74,"close":7.77,"volume":1199786,"rsi_14":46.85,"sma_20":8.05,"sma_60":8.01,"sma_120":8.08},{"date":"2025-06-23","open":7.74,"high":7.87,"low":7.71,"close":7.83,"volume":1067532,"rsi_14":43.81,"sma_20":8.03,"sma_60":8.0,"sma_120":8.07},{"date":"2025-06-24","open":7.85,"high":8.13,"low":7.82,"close":8.05,"volume":1417978,"rsi_14":52.03,"sma_20":8.03,"sma_60":7.99,"sma_120":8.06},{"date":"2025-06-25","open":8.03,"high":8.2,"low":7.92,"close":8.03,"volume":1470433,"rsi_14":51.61,"sma_20":8.02,"sma_60":7.99,"sma_120":8.05},{"date":"2025-06-26","open":7.99,"high":8.8,"low":7.99,"close":8.63,"volume":3999531,"rsi_14":65.52,"sma_20":8.06,"sma_60":8.0,"sma_120":8.05},{"date":"2025-06-27","open":8.65,"high":8.72,"low":8.38,"close":8.64,"volume":4365611,"rsi_14":63.64,"sma_20":8.09,"sma_60":8.01,"sma_120":8.05},{"date":"2025-06-30","open":8.67,"high":8.86,"low":8.43,"close":8.47,"volume":2122011,"rsi_14":59.32,"sma_20":8.12,"sma_60":8.01,"sma_120":8.05},{"date":"2025-07-01","open":8.48,"high":8.48,"low":7.45,"close":7.48,"volume":3310869,"rsi_14":37.82,"sma_20":8.1,"sma_60":8.0,"sma_120":8.04},{"date":"2025-07-02","open":7.45,"high":7.5,"low":7.28,"close":7.49,"volume":2249679,"rsi_14":38.89,"sma_20":8.07,"sma_60":8.0,"sma_120":8.03},{"date":"2025-07-03","open":7.51,"high":7.61,"low":7.45,"close":7.59,"volume":1011329,"rsi_14":37.97,"sma_20":8.05,"sma_60":8.0,"sma_120":8.03},{"date":"2025-07-07","open":7.52,"high":7.63,"low":7.36,"close":7.47,"volume":1626088,"rsi_14":37.0,"sma_20":8.02,"sma_60":8.0,"sma_120":8.02},{"date":"2025-07-08","open":7.47,"high":7.7,"low":7.45,"close":7.59,"volume":1404549,"rsi_14":40.21,"sma_20":7.99,"sma_60":8.0,"sma_120":8.02},{"date":"2025-07-09","open":7.67,"high":8.39,"low":7.62,"close":8.39,"volume":2579175,"rsi_14":57.1,"sma_20":8.0,"sma_60":8.02,"sma_120":8.03},{"date":"2025-07-10","open":8.29,"high":9.1,"low":8.28,"close":8.93,"volume":5349110,"rsi_14":62.92,"sma_20":8.04,"sma_60":8.04,"sma_120":8.04},{"date":"2025-07-11","open":8.81,"high":9.06,"low":8.79,"close":8.8,"volume":1612477,"rsi_14":63.24,"sma_20":8.08,"sma_60":8.06,"sma_120":8.05},{"date":"2025-07-14","open":8.75,"high":9.06,"low":8.72,"close":9.04,"volume":1506560,"rsi_14":64.86,"sma_20":8.12,"sma_60":8.08,"sma_120":8.05},{"date":"2025-07-15","open":9.02,"high":9.08,"low":8.74,"close":8.99,"volume":2397272,"rsi_14":62.05,"sma_20":8.16,"sma_60":8.11,"sma_120":8.07},{"date":"2025-07-16","open":9.0,"high":9.19,"low":8.84,"close":8.85,"volume":1231254,"rsi_14":60.2,"sma_20":8.19,"sma_60":8.12,"sma_120":8.07},{"date":"2025-07-17","open":8.85,"high":9.17,"low":8.78,"close":9.07,"volume":1955974,"rsi_14":56.04,"sma_20":8.25,"sma_60":8.15,"sma_120":8.08},{"date":"2025-07-18","open":9.06,"high":9.13,"low":8.61,"close":8.63,"volume":2005546,"rsi_14":49.88,"sma_20":8.29,"sma_60":8.16,"sma_120":8.09},{"date":"2025-07-21","open":8.89,"high":8.89,"low":8.55,"close":8.62,"volume":1320030,"rsi_14":51.92,"sma_20":8.33,"sma_60":8.17,"sma_120":8.09},{"date":"2025-07-22","open":8.56,"high":8.89,"low":8.55,"close":8.88,"volume":1254248,"rsi_14":72.01,"sma_20":8.38,"sma_60":8.18,"sma_120":8.1},{"date":"2025-07-23","open":8.97,"high":9.36,"low":8.93,"close":9.19,"volume":2399870,"rsi_14":74.43,"sma_20":8.44,"sma_60":8.2,"sma_120":8.11},{"date":"2025-07-24","open":9.18,"high":9.36,"low":9.03,"close":9.07,"volume":1028461,"rsi_14":71.14,"sma_20":8.49,"sma_60":8.22,"sma_120":8.11},{"date":"2025-07-25","open":9.08,"high":9.12,"low":8.91,"close":8.93,"volume":1232970,"rsi_14":70.74,"sma_20":8.51,"sma_60":8.23,"sma_120":8.12},{"date":"2025-07-28","open":8.95,"high":8.96,"low":8.8,"close":8.89,"volume":794904,"rsi_14":68.9,"sma_20":8.52,"sma_60":8.24,"sma_120":8.13},{"date":"2025-07-29","open":8.95,"high":9.02,"low":8.8,"close":8.95,"volume":996569,"rsi_14":60.3,"sma_20":8.54,"sma_60":8.25,"sma_120":8.14},{"date":"2025-07-30","open":9.06,"high":9.42,"low":8.84,"close":9.05,"volume":2420576,"rsi_14":52.65,"sma_20":8.62,"sma_60":8.27,"sma_120":8.15},{"date":"2025-07-31","open":9.1,"high":9.83,"low":8.85,"close":9.24,"volume":5919922,"rsi_14":59.57,"sma_20":8.71,"sma_60":8.28,"sma_120":8.16},{"date":"2025-08-01","open":9.36,"high":10.52,"low":9.33,"close":10.49,"volume":7930532,"rsi_14":71.77,"sma_20":8.85,"sma_60":8.32,"sma_120":8.18},{"date":"2025-08-04","open":10.6,"high":11.48,"low":10.45,"close":11.45,"volume":5096804,"rsi_14":79.01,"sma_20":9.05,"sma_60":8.38,"sma_120":8.21},{"date":"2025-08-05","open":11.5,"high":11.8,"low":11.27,"close":11.7,"volume":3155813,"rsi_14":82.76,"sma_20":9.26,"sma_60":8.44,"sma_120":8.24},{"date":"2025-08-06","open":11.75,"high":11.79,"low":11.36,"close":11.61,"volume":3854111,"rsi_14":80.09,"sma_20":9.42,"sma_60":8.5,"sma_120":8.27},{"date":"2025-08-07","open":11.52,"high":11.67,"low":11.32,"close":11.43,"volume":3327417,"rsi_14":85.35,"sma_20":9.54,"sma_60":8.55,"sma_120":8.3},{"date":"2025-08-08","open":11.38,"high":11.69,"low":11.26,"close":11.37,"volume":2497045,"rsi_14":84.29,"sma_20":9.67,"sma_60":8.61,"sma_120":8.33},{"date":"2025-08-11","open":11.36,"high":11.64,"low":11.31,"close":11.43,"volume":2483666,"rsi_14":83.46,"sma_20":9.79,"sma_60":8.67,"sma_120":8.36},{"date":"2025-08-12","open":11.47,"high":11.59,"low":11.29,"close":11.32,"volume":2337502,"rsi_14":79.5,"sma_20":9.91,"sma_60":8.73,"sma_120":8.39},{"date":"2025-08-13","open":11.36,"high":12.1,"low":11.18,"close":12.01,"volume":3094375,"rsi_14":85.17,"sma_20":10.07,"sma_60":8.79,"sma_120":8.42},{"date":"2025-08-14","open":11.89,"high":12.31,"low":11.72,"close":12.09,"volume":2713130,"rsi_14":88.35,"sma_20":10.22,"sma_60":8.86,"sma_120":8.46},{"date":"2025-08-15","open":12.14,"high":12.48,"low":12.12,"close":12.27,"volume":2265005,"rsi_14":89.67,"sma_20":10.4,"sma_60":8.92,"sma_120":8.49},{"date":"2025-08-18","open":12.32,"high":12.53,"low":12.14,"close":12.22,"volume":2315479,"rsi_14":88.48,"sma_20":10.58,"sma_60":8.99,"sma_120":8.53},{"date":"2025-08-19","open":12.28,"high":12.31,"low":11.92,"close":12.03,"volume":1172456,"rsi_14":84.33,"sma_20":10.74,"sma_60":9.05,"sma_120":8.56},{"date":"2025-08-20","open":12.14,"high":12.14,"low":11.85,"close":12.01,"volume":1310092,"rsi_14":83.19,"sma_20":10.88,"sma_60":9.12,"sma_120":8.6},{"date":"2025-08-21","open":11.89,"high":12.15,"low":11.74,"close":12.08,"volume":1015178,"rsi_14":76.59,"sma_20":11.03,"sma_60":9.18,"sma_120":8.63},{"date":"2025-08-22","open":12.13,"high":12.39,"low":12.0,"close":12.27,"volume":2016595,"rsi_14":68.47,"sma_20":11.2,"sma_60":9.25,"sma_120":8.67},{"date":"2025-08-25","open":12.28,"high":12.46,"low":12.12,"close":12.13,"volume":1682013,"rsi_14":60.33,"sma_20":11.36,"sma_60":9.32,"sma_120":8.7},{"date":"2025-08-26","open":12.15,"high":12.22,"low":11.83,"close":12.21,"volume":1771948,"rsi_14":64.35,"sma_20":11.52,"sma_60":9.39,"sma_120":8.73},{"date":"2025-08-27","open":12.16,"high":12.19,"low":11.95,"close":12.11,"volume":881636,"rsi_14":66.92,"sma_20":11.67,"sma_60":9.46,"sma_120":8.76},{"date":"2025-08-28","open":12.11,"high":12.18,"low":12.0,"close":12.08,"volume":1081063,"rsi_14":67.93,"sma_20":11.82,"sma_60":9.53,"sma_120":8.8},{"date":"2025-08-29","open":12.15,"high":12.16,"low":11.93,"close":11.99,"volume":806089,"rsi_14":63.93,"sma_20":11.89,"sma_60":9.6,"sma_120":8.83},{"date":"2025-09-02","open":11.9,"high":12.02,"low":11.64,"close":11.68,"volume":1654678,"rsi_14":58.14,"sma_20":11.9,"sma_60":9.66,"sma_120":8.86},{"date":"2025-09-03","open":11.65,"high":12.01,"low":11.57,"close":12.0,"volume":2336828,"rsi_14":49.73,"sma_20":11.92,"sma_60":9.72,"sma_120":8.89},{"date":"2025-09-04","open":12.0,"high":12.64,"low":11.99,"close":12.53,"volume":2278943,"rsi_14":59.61,"sma_20":11.96,"sma_60":9.79,"sma_120":8.93},{"date":"2025-09-05","open":12.56,"high":12.82,"low":12.36,"close":12.4,"volume":1825148,"rsi_14":52.9,"sma_20":12.01,"sma_60":9.87,"sma_120":8.96},{"date":"2025-09-08","open":12.37,"high":12.54,"low":12.21,"close":12.3,"volume":1155473,"rsi_14":51.75,"sma_20":12.06,"sma_60":9.94,"sma_120":8.99},{"date":"2025-09-09","open":12.3,"high":12.41,"low":12.17,"close":12.35,"volume":1207184,"rsi_14":57.44,"sma_20":12.1,"sma_60":10.0,"sma_120":9.03},{"date":"2025-09-10","open":12.35,"high":12.48,"low":12.06,"close":12.22,"volume":1563299,"rsi_14":54.65,"sma_20":12.15,"sma_60":10.07,"sma_120":9.06},{"date":"2025-09-11","open":12.29,"high":12.78,"low":12.19,"close":12.78,"volume":2228365,"rsi_14":62.73,"sma_20":12.19,"sma_60":10.15,"sma_120":9.1},{"date":"2025-09-12","open":12.72,"high":12.87,"low":12.53,"close":12.74,"volume":1369251,"rsi_14":59.04,"sma_20":12.22,"sma_60":10.23,"sma_120":9.13},{"date":"2025-09-15","open":12.75,"high":12.9,"low":12.53,"close":12.81,"volume":1177154,"rsi_14":63.31,"sma_20":12.25,"sma_60":10.31,"sma_120":9.17},{"date":"2025-09-16","open":12.8,"high":12.86,"low":12.46,"close":12.52,"volume":1403399,"rsi_14":55.64,"sma_20":12.26,"sma_60":10.39,"sma_120":9.2},{"date":"2025-09-17","open":12.63,"high":12.66,"low":12.18,"close":12.3,"volume":1143710,"rsi_14":53.31,"sma_20":12.28,"sma_60":10.46,"sma_120":9.23},{"date":"2025-09-18","open":12.34,"high":12.9,"low":12.34,"close":12.89,"volume":1332628,"rsi_14":61.81,"sma_20":12.32,"sma_60":10.55,"sma_120":9.27},{"date":"2025-09-19","open":12.78,"high":13.05,"low":12.6,"close":13.0,"volume":2375717,"rsi_14":64.64,"sma_20":12.37,"sma_60":10.63,"sma_120":9.31},{"date":"2025-09-22","open":13.0,"high":13.44,"low":12.97,"close":13.07,"volume":3163477,"rsi_14":71.65,"sma_20":12.41,"sma_60":10.7,"sma_120":9.35},{"date":"2025-09-23","open":13.07,"high":13.11,"low":12.89,"close":13.0,"volume":879233,"rsi_14":66.89,"sma_20":12.45,"sma_60":10.78,"sma_120":9.39},{"date":"2025-09-24","open":13.0,"high":13.2,"low":12.61,"close":12.88,"volume":1055156,"rsi_14":56.86,"sma_20":12.48,"sma_60":10.85,"sma_120":9.43},{"date":"2025-09-25","open":12.83,"high":12.96,"low":12.61,"close":12.85,"volume":1085402,"rsi_14":59.18,"sma_20":12.52,"sma_60":10.94,"sma_120":9.47},{"date":"2025-09-26","open":12.8,"high":13.15,"low":12.8,"close":13.14,"volume":966792,"rsi_14":65.91,"sma_20":12.57,"sma_60":11.03,"sma_120":9.52},{"date":"2025-09-29","open":13.16,"high":13.54,"low":10.34,"close":11.06,"volume":7831308,"rsi_14":36.19,"sma_20":12.53,"sma_60":11.09,"sma_120":9.54},{"date":"2025-09-30","open":11.61,"high":11.65,"low":11.04,"close":11.05,"volume":2844230,"rsi_14":37.14,"sma_20":12.49,"sma_60":11.15,"sma_120":9.58},{"date":"2025-10-01","open":11.06,"high":11.7,"low":11.0,"close":11.4,"volume":2207643,"rsi_14":34.1,"sma_20":12.46,"sma_60":11.21,"sma_120":9.61},{"date":"2025-10-02","open":11.45,"high":11.63,"low":11.17,"close":11.26,"volume":1184039,"rsi_14":33.33,"sma_20":12.4,"sma_60":11.26,"sma_120":9.64},{"date":"2025-10-03","open":11.3,"high":11.4,"low":11.18,"close":11.35,"volume":1011482,"rsi_14":33.63,"sma_20":12.35,"sma_60":11.3,"sma_120":9.67},{"date":"2025-10-06","open":11.35,"high":11.45,"low":11.18,"close":11.32,"volume":1451344,"rsi_14":35.71,"sma_20":12.3,"sma_60":11.34,"sma_120":9.7},{"date":"2025-10-07","open":11.34,"high":11.87,"low":11.07,"close":11.71,"volume":2231312,"rsi_14":43.25,"sma_20":12.27,"sma_60":11.39,"sma_120":9.74},{"date":"2025-10-08","open":11.78,"high":11.79,"low":11.37,"close":11.53,"volume":1148436,"rsi_14":32.83,"sma_20":12.23,"sma_60":11.43,"sma_120":9.77},{"date":"2025-10-09","open":11.57,"high":11.84,"low":11.48,"close":11.62,"volume":1251160,"rsi_14":32.49,"sma_20":12.18,"sma_60":11.48,"sma_120":9.8},{"date":"2025-10-10","open":11.64,"high":11.64,"low":11.19,"close":11.27,"volume":1343831,"rsi_14":28.67,"sma_20":12.1,"sma_60":11.51,"sma_120":9.83},{"date":"2025-10-13","open":11.3,"high":11.33,"low":11.09,"close":11.1,"volume":869928,"rsi_14":28.01,"sma_20":12.02,"sma_60":11.55,"sma_120":9.86},{"date":"2025-10-14","open":11.01,"high":11.24,"low":10.9,"close":11.23,"volume":719535,"rsi_14":30.95,"sma_20":11.95,"sma_60":11.6,"sma_120":9.88},{"date":"2025-10-15","open":11.24,"high":11.49,"low":11.21,"close":11.47,"volume":832062,"rsi_14":34.8,"sma_20":11.91,"sma_60":11.64,"sma_120":9.91},{"date":"2025-10-16","open":11.58,"high":11.72,"low":11.44,"close":11.55,"volume":1004535,"rsi_14":31.64,"sma_20":11.84,"sma_60":11.68,"sma_120":9.94},{"date":"2025-10-17","open":11.43,"high":11.66,"low":11.3,"close":11.55,"volume":971598,"rsi_14":60.89,"sma_20":11.77,"sma_60":11.72,"sma_120":9.97},{"date":"2025-10-20","open":11.63,"high":11.96,"low":11.39,"close":11.84,"volume":1094498,"rsi_14":65.61,"sma_20":11.71,"sma_60":11.77,"sma_120":10.0},{"date":"2025-10-21","open":11.75,"high":11.86,"low":11.63,"close":11.84,"volume":767732,"rsi_14":60.09,"sma_20":11.65,"sma_60":11.82,"sma_120":10.03},{"date":"2025-10-22","open":11.85,"high":11.86,"low":11.69,"close":11.82,"volume":1045335,"rsi_14":63.59,"sma_20":11.6,"sma_60":11.87,"sma_120":10.06},{"date":"2025-10-23","open":11.7,"high":11.83,"low":11.48,"close":11.58,"volume":885203,"rsi_14":55.2,"sma_20":11.53,"sma_60":11.91,"sma_120":10.09},{"date":"2025-10-24","open":11.7,"high":11.92,"low":11.57,"close":11.89,"volume":911438,"rsi_14":61.45,"sma_20":11.47,"sma_60":11.95,"sma_120":10.12},{"date":"2025-10-27","open":11.93,"high":12.57,"low":11.88,"close":12.29,"volume":1673881,"rsi_14":61.6,"sma_20":11.53,"sma_60":11.98,"sma_120":10.15},{"date":"2025-10-28","open":12.26,"high":12.7,"low":12.1,"close":12.63,"volume":1303798,"rsi_14":70.68,"sma_20":11.61,"sma_60":12.0,"sma_120":10.19},{"date":"2025-10-29","open":12.59,"high":12.59,"low":12.11,"close":12.22,"volume":1201762,"rsi_14":60.07,"sma_20":11.65,"sma_60":12.01,"sma_120":10.23},{"date":"2025-10-30","open":12.1,"high":12.3,"low":11.96,"close":12.12,"volume":1195279,"rsi_14":65.57,"sma_20":11.7,"sma_60":12.02,"sma_120":10.26},{"date":"2025-10-31","open":12.21,"high":13.3,"low":12.07,"close":13.17,"volume":2658031,"rsi_14":78.67,"sma_20":11.79,"sma_60":12.05,"sma_120":10.3},{"date":"2025-11-03","open":13.1,"high":13.49,"low":12.79,"close":13.17,"volume":3724603,"rsi_14":77.87,"sma_20":11.88,"sma_60":12.08,"sma_120":10.35},{"date":"2025-11-04","open":13.5,"high":16.2,"low":13.5,"close":14.27,"volume":5198818,"rsi_14":82.26,"sma_20":12.01,"sma_60":12.13,"sma_120":10.4},{"date":"2025-11-05","open":13.78,"high":14.47,"low":13.33,"close":14.45,"volume":3019045,"rsi_14":82.66,"sma_20":12.15,"sma_60":12.18,"sma_120":10.45},{"date":"2025-11-06","open":14.45,"high":14.45,"low":13.94,"close":13.95,"volume":2290586,"rsi_14":74.29,"sma_20":12.27,"sma_60":12.21,"sma_120":10.5},{"date":"2025-11-07","open":14.6,"high":15.27,"low":14.51,"close":14.61,"volume":2927059,"rsi_14":76.08,"sma_20":12.44,"sma_60":12.25,"sma_120":10.55},{"date":"2025-11-10","open":14.69,"high":14.99,"low":14.55,"close":14.89,"volume":1723198,"rsi_14":77.28,"sma_20":12.63,"sma_60":12.3,"sma_120":10.61},{"date":"2025-11-11","open":14.82,"high":15.7,"low":14.75,"close":15.68,"volume":2515747,"rsi_14":80.35,"sma_20":12.85,"sma_60":12.35,"sma_120":10.67},{"date":"2025-11-12","open":15.87,"high":15.98,"low":15.4,"close":15.54,"volume":1718092,"rsi_14":81.63,"sma_20":13.05,"sma_60":12.41,"sma_120":10.73},{"date":"2025-11-13","open":15.4,"high":15.74,"low":15.13,"close":15.22,"volume":1903945,"rsi_14":76.56,"sma_20":13.24,"sma_60":12.47,"sma_120":10.79},{"date":"2025-11-14","open":14.98,"high":15.5,"low":14.93,"close":15.35,"volume":1592162,"rsi_14":75.5,"sma_20":13.43,"sma_60":12.52,"sma_120":10.85},{"date":"2025-11-17","open":15.25,"high":15.78,"low":15.15,"close":15.49,"volume":1393370,"rsi_14":74.66,"sma_20":13.61,"sma_60":12.57,"sma_120":10.91},{"date":"2025-11-18","open":15.39,"high":15.74,"low":15.18,"close":15.5,"volume":2421598,"rsi_14":80.37,"sma_20":13.79,"sma_60":12.63,"sma_120":10.98},{"date":"2025-11-19","open":15.52,"high":15.81,"low":15.1,"close":15.2,"volume":2286913,"rsi_14":77.5,"sma_20":13.96,"sma_60":12.68,"sma_120":11.04},{"date":"2025-11-20","open":15.36,"high":15.6,"low":15.1,"close":15.14,"volume":1320044,"rsi_14":71.37,"sma_20":14.14,"sma_60":12.73,"sma_120":11.1},{"date":"2025-11-21","open":15.12,"high":15.75,"low":14.94,"close":15.68,"volume":1789283,"rsi_14":74.37,"sma_20":14.33,"sma_60":12.79,"sma_120":11.16},{"date":"2025-11-24","open":15.73,"high":16.21,"low":15.64,"close":16.11,"volume":2379579,"rsi_14":70.54,"sma_20":14.52,"sma_60":12.86,"sma_120":11.23},{"date":"2025-11-25","open":16.13,"high":16.29,"low":15.79,"close":16.28,"volume":1403067,"rsi_14":70.47,"sma_20":14.7,"sma_60":12.94,"sma_120":11.3},{"date":"2025-11-26","open":16.25,"high":16.48,"low":16.14,"close":16.37,"volume":1412727,"rsi_14":79.8,"sma_20":14.91,"sma_60":13.01,"sma_120":11.37},{"date":"2025-11-28","open":16.37,"high":16.37,"low":16.01,"close":16.12,"volume":860821,"rsi_14":70.68,"sma_20":15.11,"sma_60":13.07,"sma_120":11.43},{"date":"2025-12-01","open":16.18,"high":16.32,"low":15.94,"close":16.17,"volume":2014391,"rsi_14":68.71,"sma_20":15.26,"sma_60":13.13,"sma_120":11.5},{"date":"2025-12-02","open":16.08,"high":16.25,"low":15.84,"close":15.91,"volume":1496812,"rsi_14":53.98,"sma_20":15.4,"sma_60":13.19,"sma_120":11.56},{"date":"2025-12-03","open":15.61,"high":15.61,"low":14.7,"close":14.91,"volume":3043349,"rsi_14":41.6,"sma_20":15.43,"sma_60":13.23,"sma_120":11.62},{"date":"2025-12-04","open":14.76,"high":15.35,"low":14.76,"close":15.31,"volume":1073396,"rsi_14":51.17,"sma_20":15.47,"sma_60":13.29,"sma_120":11.68},{"date":"2025-12-05","open":15.36,"high":15.64,"low":14.98,"close":15.62,"volume":1495905,"rsi_14":53.37,"sma_20":15.56,"sma_60":13.33,"sma_120":11.74},{"date":"2025-12-08","open":16.0,"high":16.03,"low":15.57,"close":15.68,"volume":1820754,"rsi_14":52.42,"sma_20":15.61,"sma_60":13.38,"sma_120":11.81},{"date":"2025-12-09","open":15.6,"high":15.82,"low":15.41,"close":15.53,"volume":1079242,"rsi_14":50.37,"sma_20":15.64,"sma_60":13.43,"sma_120":11.87},{"date":"2025-12-10","open":15.53,"high":15.8,"low":15.44,"close":15.47,"volume":1651712,"rsi_14":53.52,"sma_20":15.63,"sma_60":13.48,"sma_120":11.93},{"date":"2025-12-11","open":15.45,"high":15.97,"low":15.15,"close":15.88,"volume":1180484,"rsi_14":58.85,"sma_20":15.65,"sma_60":13.54,"sma_120":12.0},{"date":"2025-12-12","open":15.98,"high":15.99,"low":15.71,"close":15.85,"volume":959593,"rsi_14":52.32,"sma_20":15.68,"sma_60":13.59,"sma_120":12.07},{"date":"2025-12-15","open":15.95,"high":16.07,"low":15.63,"close":15.69,"volume":955981,"rsi_14":43.82,"sma_20":15.7,"sma_60":13.63,"sma_120":12.13},{"date":"2025-12-16","open":15.65,"high":15.98,"low":15.57,"close":15.85,"volume":943732,"rsi_14":43.66,"sma_20":15.71,"sma_60":13.68,"sma_120":12.19},{"date":"2025-12-17","open":15.8,"high":15.98,"low":15.68,"close":15.79,"volume":790183,"rsi_14":41.37,"sma_20":15.73,"sma_60":13.72,"sma_120":12.25},{"date":"2025-12-18","open":15.85,"high":16.15,"low":15.82,"close":15.91,"volume":1425793,"rsi_14":46.75,"sma_20":15.76,"sma_60":13.77,"sma_120":12.31},{"date":"2025-12-19","open":16.01,"high":16.4,"low":15.94,"close":16.18,"volume":1358752,"rsi_14":50.14,"sma_20":15.82,"sma_60":13.83,"sma_120":12.38},{"date":"2025-12-22","open":16.14,"high":16.51,"low":16.0,"close":16.31,"volume":887301,"rsi_14":56.02,"sma_20":15.85,"sma_60":13.88,"sma_120":12.46},{"date":"2025-12-23","open":16.3,"high":16.54,"low":16.0,"close":16.21,"volume":1040001,"rsi_14":76.86,"sma_20":15.85,"sma_60":13.97,"sma_120":12.53},{"date":"2025-12-24","open":16.35,"high":16.42,"low":16.2,"close":16.27,"volume":431685,"rsi_14":73.14,"sma_20":15.85,"sma_60":14.06,"sma_120":12.6},{"date":"2025-12-26","open":16.28,"high":16.34,"low":16.12,"close":16.25,"volume":489003,"rsi_14":67.5,"sma_20":15.85,"sma_60":14.14,"sma_120":12.67},{"date":"2025-12-29","open":16.11,"high":16.16,"low":15.82,"close":15.89,"volume":680753,"rsi_14":55.0,"sma_20":15.83,"sma_60":14.21,"sma_120":12.74},{"date":"2025-12-30","open":15.8,"high":15.88,"low":15.64,"close":15.82,"volume":622607,"rsi_14":57.18,"sma_20":15.82,"sma_60":14.29,"sma_120":12.79},{"date":"2025-12-31","open":15.82,"high":15.98,"low":15.79,"close":15.95,"volume":667976,"rsi_14":61.48,"sma_20":15.82,"sma_60":14.37,"sma_120":12.85},{"date":"2026-01-02","open":15.88,"high":15.97,"low":15.01,"close":15.35,"volume":1674991,"rsi_14":38.38,"sma_20":15.84,"sma_60":14.43,"sma_120":12.91},{"date":"2026-01-05","open":15.17,"high":15.36,"low":14.82,"close":15.3,"volume":1713537,"rsi_14":38.04,"sma_20":15.84,"sma_60":14.49,"sma_120":12.96},{"date":"2026-01-06","open":15.42,"high":15.71,"low":15.32,"close":15.44,"volume":1091886,"rsi_14":44.52,"sma_20":15.83,"sma_60":14.55,"sma_120":13.01},{"date":"2026-01-07","open":15.69,"high":16.05,"low":15.42,"close":16.02,"volume":1195737,"rsi_14":53.15,"sma_20":15.85,"sma_60":14.63,"sma_120":13.07},{"date":"2026-01-08","open":15.9,"high":16.19,"low":15.15,"close":15.33,"volume":1171019,"rsi_14":43.09,"sma_20":15.84,"sma_60":14.7,"sma_120":13.13},{"date":"2026-01-09","open":15.37,"high":15.61,"low":15.13,"close":15.15,"volume":1223642,"rsi_14":38.79,"sma_20":15.82,"sma_60":14.77,"sma_120":13.18},{"date":"2026-01-12","open":15.18,"high":15.31,"low":14.97,"close":15.28,"volume":858628,"rsi_14":36.15,"sma_20":15.79,"sma_60":14.83,"sma_120":13.24},{"date":"2026-01-13","open":15.23,"high":15.28,"low":14.75,"close":14.99,"volume":1160270,"rsi_14":30.65,"sma_20":15.75,"sma_60":14.89,"sma_120":13.28},{"date":"2026-01-14","open":15.0,"high":15.23,"low":14.76,"close":15.23,"volume":868129,"rsi_14":36.2,"sma_20":15.73,"sma_60":14.95,"sma_120":13.34},{"date":"2026-01-15","open":15.25,"high":15.28,"low":14.74,"close":14.87,"volume":1229385,"rsi_14":31.73,"sma_20":15.68,"sma_60":15.0,"sma_120":13.38},{"date":"2026-01-16","open":14.78,"high":15.08,"low":14.78,"close":14.85,"volume":1215350,"rsi_14":31.77,"sma_20":15.63,"sma_60":15.05,"sma_120":13.43},{"date":"2026-01-20","open":14.39,"high":14.82,"low":14.36,"close":14.79,"volume":1118201,"rsi_14":34.46,"sma_20":15.57,"sma_60":15.1,"sma_120":13.48},{"date":"2026-01-21","open":14.86,"high":14.95,"low":14.59,"close":14.78,"volume":777002,"rsi_14":35.06,"sma_20":15.5,"sma_60":15.15,"sma_120":13.53},{"date":"2026-01-22","open":14.81,"high":15.19,"low":14.8,"close":14.86,"volume":706933,"rsi_14":34.11,"sma_20":15.43,"sma_60":15.2,"sma_120":13.58},{"date":"2026-01-23","open":14.79,"high":15.1,"low":14.51,"close":14.53,"volume":967000,"rsi_14":37.03,"sma_20":15.35,"sma_60":15.24,"sma_120":13.61},{"date":"2026-01-26","open":14.52,"high":14.86,"low":14.49,"close":14.71,"volume":1464300,"rsi_14":41.03,"sma_20":15.27,"sma_60":15.27,"sma_120":13.64},{"date":"2026-01-27","open":14.67,"high":14.82,"low":14.43,"close":14.57,"volume":767000,"rsi_14":36.78,"sma_20":15.19,"sma_60":15.31,"sma_120":13.66},{"date":"2026-01-28","open":14.48,"high":14.6,"low":14.35,"close":14.57,"volume":956500,"rsi_14":23.25,"sma_20":15.12,"sma_60":15.35,"sma_120":13.69},{"date":"2026-01-29","open":14.51,"high":14.82,"low":14.4,"close":14.65,"volume":645600,"rsi_14":33.81,"sma_20":15.06,"sma_60":15.38,"sma_120":13.71},{"date":"2026-01-30","open":14.59,"high":14.73,"low":14.43,"close":14.53,"volume":911000,"rsi_14":34.8,"sma_20":14.99,"sma_60":15.4,"sma_120":13.74},{"date":"2026-02-02","open":14.53,"high":15.23,"low":14.43,"close":15.22,"volume":1186100,"rsi_14":48.85,"sma_20":14.98,"sma_60":15.42,"sma_120":13.77},{"date":"2026-02-03","open":15.17,"high":15.47,"low":14.95,"close":15.21,"volume":897400,"rsi_14":54.74,"sma_20":14.98,"sma_60":15.43,"sma_120":13.8},{"date":"2026-02-04","open":15.2,"high":15.3,"low":14.53,"close":14.58,"volume":957700,"rsi_14":38.01,"sma_20":14.94,"sma_60":15.44,"sma_120":13.83},{"date":"2026-02-05","open":14.49,"high":14.89,"low":14.25,"close":14.26,"volume":891800,"rsi_14":38.58,"sma_20":14.85,"sma_60":15.43,"sma_120":13.84},{"date":"2026-02-06","open":14.26,"high":14.54,"low":14.2,"close":14.44,"volume":886600,"rsi_14":42.76,"sma_20":14.8,"sma_60":15.43,"sma_120":13.86},{"date":"2026-02-09","open":14.52,"high":14.69,"low":14.38,"close":14.53,"volume":629900,"rsi_14":45.45,"sma_20":14.77,"sma_60":15.41,"sma_120":13.88},{"date":"2026-02-10","open":14.53,"high":14.69,"low":14.43,"close":14.56,"volume":532726,"rsi_14":37.38,"sma_20":15.35,"sma_60":15.24,"sma_120":13.61},{"date":"2026-02-11","open":14.6,"high":14.62,"low":14.21,"close":14.51,"volume":551822,"rsi_14":37.38,"sma_20":15.26,"sma_60":15.27,"sma_120":13.64},{"date":"2026-02-12","open":14.58,"high":14.66,"low":14.23,"close":14.31,"volume":633667,"rsi_14":32.29,"sma_20":15.16,"sma_60":15.31,"sma_120":13.66},{"date":"2026-02-13","open":14.37,"high":14.59,"low":14.18,"close":14.23,"volume":621852,"rsi_14":16.73,"sma_20":15.08,"sma_60":15.34,"sma_120":13.68},{"date":"2026-02-17","open":14.21,"high":14.48,"low":14.2,"close":14.31,"volume":581536,"rsi_14":44.92,"sma_20":14.61,"sma_60":15.32,"sma_120":13.98},{"date":"2026-02-18","open":14.3,"high":14.4,"low":14.22,"close":14.31,"volume":757700,"rsi_14":44.92,"sma_20":14.58,"sma_60":15.31,"sma_120":13.99},{"date":"2026-02-19","open":14.23,"high":14.5,"low":14.12,"close":14.4,"volume":519800,"rsi_14":45.14,"sma_20":14.56,"sma_60":15.29,"sma_120":14.01},{"date":"2026-02-20","open":14.39,"high":14.45,"low":14.12,"close":14.4,"volume":549763,"rsi_14":47.35,"sma_20":14.54,"sma_60":15.27,"sma_120":14.03},{"date":"2026-02-23","open":14.5,"high":14.98,"low":14.32,"close":14.83,"volume":1022800,"rsi_14":41.1,"sma_20":14.56,"sma_60":15.25,"sma_120":14.06},{"date":"2026-02-24","open":14.69,"high":14.96,"low":14.5,"close":14.59,"volume":895001,"rsi_14":33.17,"sma_20":14.89,"sma_60":15.39,"sma_120":13.76},{"date":"2026-02-25","open":14.65,"high":14.91,"low":14.41,"close":14.43,"volume":1449041,"rsi_14":46.15,"sma_20":14.54,"sma_60":15.19,"sma_120":14.1},{"date":"2026-02-26","open":14.85,"high":14.88,"low":13.61,"close":13.97,"volume":1328775,"rsi_14":20.56,"sma_20":14.77,"sma_60":15.39,"sma_120":13.8},{"date":"2026-02-27","open":13.98,"high":14.23,"low":13.52,"close":14.17,"volume":1825784,"rsi_14":32.32,"sma_20":14.68,"sma_60":15.38,"sma_120":13.82},{"date":"2026-03-02","open":14.32,"high":14.51,"low":14.03,"close":14.21,"volume":1329022,"rsi_14":42.23,"sma_20":14.47,"sma_60":15.09,"sma_120":14.14},{"date":"2026-03-03","open":14.09,"high":14.39,"low":13.96,"close":14.15,"volume":1040655,"rsi_14":40.19,"sma_20":14.42,"sma_60":15.08,"sma_120":14.16},{"date":"2026-03-04","open":14.57,"high":15.14,"low":14.42,"close":15.04,"volume":1746587,"rsi_14":54.51,"sma_20":14.56,"sma_60":15.33,"sma_120":13.87},{"date":"2026-03-05","open":14.92,"high":15.24,"low":14.52,"close":14.74,"volume":1619840,"rsi_14":48.06,"sma_20":14.55,"sma_60":15.33,"sma_120":13.9},{"date":"2026-03-06","open":14.5,"high":14.55,"low":13.97,"close":14.32,"volume":992716,"rsi_14":46.27,"sma_20":14.5,"sma_60":15.31,"sma_120":13.91},{"date":"2026-03-09","open":14.24,"high":14.5,"low":14.01,"close":14.37,"volume":1354048,"rsi_14":50.9,"sma_20":14.42,"sma_60":15.02,"sma_120":14.22},{"date":"2026-03-10","open":14.41,"high":14.85,"low":14.41,"close":14.8,"volume":856067,"rsi_14":56.5,"sma_20":14.43,"sma_60":15.01,"sma_120":14.24},{"date":"2026-03-11","open":14.69,"high":14.82,"low":14.46,"close":14.81,"volume":649294,"rsi_14":58.58,"sma_20":14.48,"sma_60":15.27,"sma_120":13.98},{"date":"2026-03-12","open":14.59,"high":14.6,"low":14.23,"close":14.37,"volume":809499,"rsi_14":49.64,"sma_20":14.44,"sma_60":14.97,"sma_120":14.28},{"date":"2026-03-13","open":14.43,"high":14.51,"low":13.87,"close":13.95,"volume":1003420,"rsi_14":44.47,"sma_20":14.41,"sma_60":15.23,"sma_120":14.01},{"date":"2026-03-16","open":14.08,"high":14.48,"low":14.08,"close":14.31,"volume":775266,"rsi_14":46.7,"sma_20":14.4,"sma_60":15.2,"sma_120":14.03},{"date":"2026-03-17","open":14.29,"high":14.51,"low":14.26,"close":14.47,"volume":767864,"rsi_14":50.47,"sma_20":14.4,"sma_60":15.17,"sma_120":14.05},{"date":"2026-03-18","open":14.39,"high":14.42,"low":14.0,"close":14.08,"volume":955848,"rsi_14":51.32,"sma_20":14.39,"sma_60":15.13,"sma_120":14.07},{"date":"2026-03-19","open":14.02,"high":14.18,"low":13.85,"close":14.07,"volume":783131,"rsi_14":48.74,"sma_20":14.38,"sma_60":15.1,"sma_120":14.08},{"date":"2026-03-20","open":14.09,"high":14.15,"low":13.88,"close":14.02,"volume":1259474,"rsi_14":47.62,"sma_20":14.36,"sma_60":15.06,"sma_120":14.1},{"date":"2026-03-23","open":14.37,"high":15.22,"low":14.36,"close":14.56,"volume":2648637,"rsi_14":54.59,"sma_20":14.37,"sma_60":15.04,"sma_120":14.12},{"date":"2026-03-24","open":14.5,"high":14.56,"low":13.85,"close":14.21,"volume":1605252,"rsi_14":39.44,"sma_20":14.35,"sma_60":15.03,"sma_120":14.13},{"date":"2026-03-25","open":14.53,"high":14.84,"low":14.29,"close":14.37,"volume":980151,"rsi_14":45.12,"sma_20":14.35,"sma_60":15.01,"sma_120":14.15},{"date":"2026-03-26","open":14.13,"high":14.61,"low":14.08,"close":14.6,"volume":1324447,"rsi_14":53.89,"sma_20":14.38,"sma_60":15.0,"sma_120":14.16},{"date":"2026-03-27","open":14.53,"high":14.53,"low":14.11,"close":14.27,"volume":1130886,"rsi_14":48.71,"sma_20":14.39,"sma_60":14.97,"sma_120":14.18},{"date":"2026-03-30","open":14.3,"high":14.39,"low":13.81,"close":13.98,"volume":1334123,"rsi_14":39.04,"sma_20":14.37,"sma_60":14.95,"sma_120":14.19},{"date":"2026-03-31","open":14.16,"high":14.85,"low":14.16,"close":14.82,"volume":1475886,"rsi_14":50.11,"sma_20":14.41,"sma_60":14.93,"sma_120":14.21},{"date":"2026-04-01","open":15.0,"high":15.59,"low":14.85,"close":15.47,"volume":1492531,"rsi_14":61.51,"sma_20":14.43,"sma_60":14.93,"sma_120":14.23},{"date":"2026-04-02","open":15.2,"high":15.69,"low":15.05,"close":15.61,"volume":1259998,"rsi_14":68.44,"sma_20":14.47,"sma_60":14.92,"sma_120":14.26},{"date":"2026-04-06","open":15.61,"high":16.32,"low":15.55,"close":16.0,"volume":1358147,"rsi_14":68.65,"sma_20":14.56,"sma_60":14.93,"sma_120":14.28},{"date":"2026-04-07","open":15.96,"high":16.03,"low":15.66,"close":15.79,"volume":1061514,"rsi_14":64.41,"sma_20":14.63,"sma_60":14.93,"sma_120":14.3},{"date":"2026-04-08","open":16.0,"high":16.02,"low":15.75,"close":15.89,"volume":843951,"rsi_14":71.1,"sma_20":14.68,"sma_60":14.93,"sma_120":14.33},{"date":"2026-04-09","open":15.89,"high":16.13,"low":15.75,"close":15.96,"volume":955153,"rsi_14":71.72,"sma_20":14.74,"sma_60":14.93,"sma_120":14.35},{"date":"2026-04-10","open":15.85,"high":16.11,"low":15.56,"close":15.76,"volume":938450,"rsi_14":69.33,"sma_20":14.81,"sma_60":14.92,"sma_120":14.38},{"date":"2026-04-13","open":15.69,"high":16.19,"low":15.69,"close":16.06,"volume":913969,"rsi_14":67.61,"sma_20":14.91,"sma_60":14.92,"sma_120":14.4},{"date":"2026-04-14","open":16.17,"high":16.54,"low":16.06,"close":16.07,"volume":1302075,"rsi_14":73.72,"sma_20":15.0,"sma_60":14.92,"sma_120":14.44},{"date":"2026-04-15","open":16.09,"high":16.12,"low":15.77,"close":16.05,"volume":867906,"rsi_14":72.22,"sma_20":15.08,"sma_60":14.91,"sma_120":14.48},{"date":"2026-04-16","open":15.97,"high":16.03,"low":15.71,"close":15.83,"volume":846205,"rsi_14":66.31,"sma_20":15.17,"sma_60":14.91,"sma_120":14.52},{"date":"2026-04-17","open":16.07,"high":16.19,"low":15.89,"close":16.05,"volume":754548,"rsi_14":74.32,"sma_20":15.27,"sma_60":14.91,"sma_120":14.56},{"date":"2026-04-20","open":15.98,"high":16.08,"low":15.81,"close":15.96,"volume":843044,"rsi_14":78.61,"sma_20":15.37,"sma_60":14.91,"sma_120":14.6},{"date":"2026-04-21","open":15.91,"high":15.91,"low":15.63,"close":15.82,"volume":837659,"rsi_14":68.12,"sma_20":15.43,"sma_60":14.91,"sma_120":14.64},{"date":"2026-04-22","open":15.93,"high":16.44,"low":15.89,"close":16.42,"volume":1216937,"rsi_14":67.53,"sma_20":15.54,"sma_60":14.93,"sma_120":14.68},{"date":"2026-04-23","open":16.54,"high":16.88,"low":16.07,"close":16.14,"volume":1253879,"rsi_14":59.3,"sma_20":15.63,"sma_60":14.94,"sma_120":14.71},{"date":"2026-04-24","open":16.03,"high":16.34,"low":15.88,"close":15.98,"volume":1275192,"rsi_14":49.62,"sma_20":15.7,"sma_60":14.95,"sma_120":14.75},{"date":"2026-04-27","open":15.84,"high":16.76,"low":15.84,"close":16.37,"volume":1144294,"rsi_14":60.36,"sma_20":15.8,"sma_60":14.96,"sma_120":14.79},{"date":"2026-04-28","open":16.44,"high":16.62,"low":16.01,"close":16.04,"volume":858671,"rsi_14":52.48,"sma_20":15.9,"sma_60":14.97,"sma_120":14.83},{"date":"2026-04-29","open":15.85,"high":16.01,"low":15.2,"close":15.28,"volume":1310306,"rsi_14":40.86,"sma_20":15.93,"sma_60":14.97,"sma_120":14.87},{"date":"2026-04-30","open":15.33,"high":15.57,"low":15.25,"close":15.38,"volume":1193894,"rsi_14":44.83,"sma_20":15.92,"sma_60":14.97,"sma_120":14.9},{"date":"2026-05-01","open":15.36,"high":15.5,"low":14.83,"close":15.35,"volume":1009021,"rsi_14":39.43,"sma_20":15.91,"sma_60":14.98,"sma_120":14.93},{"date":"2026-05-04","open":15.14,"high":15.8,"low":15.11,"close":15.77,"volume":1093886,"rsi_14":46.02,"sma_20":15.9,"sma_60":14.99,"sma_120":14.97},{"date":"2026-05-05","open":15.86,"high":16.11,"low":15.67,"close":16.04,"volume":928880,"rsi_14":49.88,"sma_20":15.91,"sma_60":15.01,"sma_120":15.0},{"date":"2026-05-06","open":16.21,"high":16.25,"low":16.03,"close":16.25,"volume":715146,"rsi_14":55.18,"sma_20":15.93,"sma_60":15.03,"sma_120":15.04},{"date":"2026-05-07","open":16.3,"high":16.3,"low":14.4,"close":15.14,"volume":2799757,"rsi_14":40.7,"sma_20":15.89,"sma_60":15.04,"sma_120":15.07},{"date":"2026-05-08","open":15.15,"high":15.45,"low":14.79,"close":15.23,"volume":1541876,"rsi_14":42.54,"sma_20":15.86,"sma_60":15.04,"sma_120":15.1},{"date":"2026-05-11","open":15.35,"high":16.05,"low":15.14,"close":15.72,"volume":2182663,"rsi_14":49.05,"sma_20":15.84,"sma_60":15.06,"sma_120":15.13},{"date":"2026-05-12","open":15.71,"high":16.08,"low":15.46,"close":15.99,"volume":1335133,"rsi_14":45.62,"sma_20":15.84,"sma_60":15.08,"sma_120":15.16},{"date":"2026-05-13","open":15.82,"high":16.13,"low":15.7,"close":16.03,"volume":1393666,"rsi_14":48.82,"sma_20":15.84,"sma_60":15.11,"sma_120":15.19},{"date":"2026-05-14","open":16.05,"high":16.18,"low":15.81,"close":15.84,"volume":948095,"rsi_14":48.51,"sma_20":15.84,"sma_60":15.13,"sma_120":15.22},{"date":"2026-05-15","open":15.56,"high":15.78,"low":15.14,"close":15.28,"volume":1112289,"rsi_14":38.81,"sma_20":15.8,"sma_60":15.15,"sma_120":15.25},{"date":"2026-05-18","open":15.18,"high":15.64,"low":15.15,"close":15.6,"volume":1205537,"rsi_14":45.47,"sma_20":15.78,"sma_60":15.17,"sma_120":15.27},{"date":"2026-05-19","open":15.58,"high":15.73,"low":15.38,"close":15.55,"volume":775615,"rsi_14":53.25,"sma_20":15.77,"sma_60":15.19,"sma_120":15.29},{"date":"2026-05-20","open":15.35,"high":15.99,"low":15.28,"close":15.9,"volume":1347843,"rsi_14":55.86,"sma_20":15.74,"sma_60":15.21,"sma_120":15.3},{"date":"2026-05-21","open":15.64,"high":15.78,"low":15.38,"close":15.45,"volume":919970,"rsi_14":51.04,"sma_20":15.71,"sma_60":15.23,"sma_120":15.31},{"date":"2026-05-22","open":15.6,"high":15.6,"low":15.06,"close":15.22,"volume":994131,"rsi_14":44.05,"sma_20":15.67,"sma_60":15.25,"sma_120":15.32},{"date":"2026-05-26","open":15.25,"high":15.36,"low":15.07,"close":15.19,"volume":893274,"rsi_14":40.3,"sma_20":15.61,"sma_60":15.27,"sma_120":15.32},{"date":"2026-05-27","open":15.34,"high":16.05,"low":15.0,"close":15.54,"volume":2445858,"rsi_14":42.21,"sma_20":15.59,"sma_60":15.29,"sma_120":15.33},{"date":"2026-05-28","open":15.46,"high":15.46,"low":15.24,"close":15.35,"volume":598287,"rsi_14":52.91,"sma_20":15.59,"sma_60":15.31,"sma_120":15.33},{"date":"2026-05-29","open":15.35,"high":15.38,"low":15.03,"close":15.33,"volume":1304731,"rsi_14":51.41,"sma_20":15.59,"sma_60":15.31,"sma_120":15.32},{"date":"2026-06-01","open":15.38,"high":15.45,"low":14.96,"close":15.31,"volume":1203240,"rsi_14":43.32,"sma_20":15.59,"sma_60":15.32,"sma_120":15.32},{"date":"2026-06-02","open":15.1,"high":15.4,"low":14.99,"close":15.39,"volume":1304550,"rsi_14":39.58,"sma_20":15.57,"sma_60":15.34,"sma_120":15.32},{"date":"2026-06-03","open":15.92,"high":16.0,"low":15.5,"close":15.67,"volume":1692448,"rsi_14":44.23,"sma_20":15.55,"sma_60":15.36,"sma_120":15.33},{"date":"2026-06-04","open":15.64,"high":16.66,"low":15.62,"close":16.37,"volume":2628985,"rsi_14":57.3,"sma_20":15.56,"sma_60":15.39,"sma_120":15.33},{"date":"2026-06-05","open":16.46,"high":16.7,"low":15.82,"close":15.84,"volume":1275712,"rsi_14":57.78,"sma_20":15.59,"sma_60":15.41,"sma_120":15.34},{"date":"2026-06-08","open":16.06,"high":16.17,"low":15.6,"close":15.66,"volume":783621,"rsi_14":50.87,"sma_20":15.61,"sma_60":15.43,"sma_120":15.34},{"date":"2026-06-09","open":15.88,"high":16.08,"low":15.54,"close":15.78,"volume":982551,"rsi_14":53.26,"sma_20":15.61,"sma_60":15.46,"sma_120":15.34},{"date":"2026-06-10","open":15.85,"high":16.04,"low":15.6,"close":15.66,"volume":1018623,"rsi_14":46.36,"sma_20":15.6,"sma_60":15.48,"sma_120":15.34},{"date":"2026-06-11","open":15.69,"high":16.0,"low":15.47,"close":15.85,"volume":905365,"rsi_14":56.58,"sma_20":15.59,"sma_60":15.5,"sma_120":15.34},{"date":"2026-06-12","open":15.84,"high":16.12,"low":15.79,"close":15.82,"volume":673684,"rsi_14":60.56,"sma_20":15.59,"sma_60":15.53,"sma_120":15.33},{"date":"2026-06-15","open":15.96,"high":16.15,"low":15.76,"close":16.0,"volume":1122736,"rsi_14":63.55,"sma_20":15.62,"sma_60":15.56,"sma_120":15.33},{"date":"2026-06-16","open":16.08,"high":16.33,"low":15.94,"close":16.22,"volume":1372429,"rsi_14":61.89,"sma_20":15.66,"sma_60":15.6,"sma_120":15.33},{"date":"2026-06-17","open":16.22,"high":16.48,"low":16.02,"close":16.14,"volume":818396,"rsi_14":64.36,"sma_20":15.68,"sma_60":15.63,"sma_120":15.33},{"date":"2026-06-18","open":16.44,"high":16.5,"low":16.21,"close":16.46,"volume":1172338,"rsi_14":68.52,"sma_20":15.71,"sma_60":15.67,"sma_120":15.35},{"date":"2026-06-22","open":17.35,"high":18.4,"low":17.16,"close":17.53,"volume":3393738,"rsi_14":77.07,"sma_20":15.82,"sma_60":15.72,"sma_120":15.36},{"date":"2026-06-23","open":17.39,"high":18.05,"low":17.07,"close":17.88,"volume":2187891,"rsi_14":78.49,"sma_20":15.95,"sma_60":15.77,"sma_120":15.38},{"date":"2026-06-24","open":18.1,"high":19.25,"low":18.05,"close":18.62,"volume":3983376,"rsi_14":80.54,"sma_20":16.12,"sma_60":15.85,"sma_120":15.41},{"date":"2026-06-25","open":18.72,"high":18.92,"low":17.47,"close":17.55,"volume":2151385,"rsi_14":61.35,"sma_20":16.22,"sma_60":15.9,"sma_120":15.43},{"date":"2026-06-26","open":17.53,"high":17.72,"low":16.75,"close":17.23,"volume":4497560,"rsi_14":63.93,"sma_20":16.32,"sma_60":15.94,"sma_120":15.44},{"date":"2026-06-29","open":17.36,"high":17.47,"low":16.14,"close":16.79,"volume":3617371,"rsi_14":60.76,"sma_20":16.39,"sma_60":15.97,"sma_120":15.45},{"date":"2026-06-30","open":16.88,"high":17.27,"low":16.87,"close":16.97,"volume":2033221,"rsi_14":61.21,"sma_20":16.47,"sma_60":15.99,"sma_120":15.46},{"date":"2026-07-01","open":17.04,"high":17.12,"low":15.78,"close":15.8,"volume":2043668,"rsi_14":51.1,"sma_20":16.49,"sma_60":15.99,"sma_120":15.46},{"date":"2026-07-02","open":16.01,"high":16.2,"low":15.19,"close":15.61,"volume":2640664,"rsi_14":48.11,"sma_20":16.49,"sma_60":15.98,"sma_120":15.46},{"date":"2026-07-06","open":15.82,"high":15.95,"low":15.37,"close":15.49,"volume":1802218,"rsi_14":47.44,"sma_20":16.45,"sma_60":15.98,"sma_120":15.45},{"date":"2026-07-07","open":15.5,"high":16.24,"low":15.42,"close":16.22,"volume":2672095,"rsi_14":51.57,"sma_20":16.46,"sma_60":15.98,"sma_120":15.46},{"date":"2026-07-08","open":16.08,"high":16.56,"low":15.91,"close":16.23,"volume":1992152,"rsi_14":50.07,"sma_20":16.49,"sma_60":15.99,"sma_120":15.46},{"date":"2026-07-09","open":16.44,"high":16.7,"low":16.34,"close":16.59,"volume":1589479,"rsi_14":53.18,"sma_20":16.53,"sma_60":16.0,"sma_120":15.46},{"date":"2026-07-10","open":16.49,"high":16.54,"low":15.48,"close":15.78,"volume":1202257,"rsi_14":45.5,"sma_20":16.54,"sma_60":15.99,"sma_120":15.45},{"date":"2026-07-13","open":15.71,"high":16.14,"low":15.39,"close":16.03,"volume":1322454,"rsi_14":38.87,"sma_20":16.55,"sma_60":15.99,"sma_120":15.45},{"date":"2026-07-14","open":15.95,"high":16.22,"low":15.85,"close":15.98,"volume":824376,"rsi_14":35.25,"sma_20":16.56,"sma_60":15.99,"sma_120":15.45},{"date":"2026-07-15","open":15.86,"high":16.12,"low":15.58,"close":16.1,"volume":951748,"rsi_14":28.35,"sma_20":16.56,"sma_60":16.0,"sma_120":15.45},{"date":"2026-07-16","open":15.91,"high":16.14,"low":15.75,"close":15.94,"volume":830148,"rsi_14":33.6,"sma_20":16.55,"sma_60":16.0,"sma_120":15.45},{"date":"2026-07-17","open":15.69,"high":16.19,"low":15.66,"close":15.96,"volume":788997,"rsi_14":36.23,"sma_20":16.54,"sma_60":16.0,"sma_120":15.45},{"date":"2026-07-20","open":16.0,"high":16.14,"low":15.23,"close":15.25,"volume":1000124,"rsi_14":34.22,"sma_20":16.48,"sma_60":15.98,"sma_120":15.45},{"date":"2026-07-21","open":15.25,"high":15.7,"low":15.16,"close":15.64,"volume":991192,"rsi_14":36.94,"sma_20":16.38,"sma_60":15.97,"sma_120":15.46},{"date":"2026-07-22","open":15.56,"high":15.65,"low":15.29,"close":15.33,"volume":838387,"rsi_14":44.44,"sma_20":16.26,"sma_60":15.96,"sma_120":15.45},{"date":"2026-07-23","open":15.11,"high":15.37,"low":15.01,"close":15.24,"volume":675893,"rsi_14":45.52,"sma_20":16.09,"sma_60":15.94,"sma_120":15.45},{"date":"2026-07-24","open":15.41,"high":15.52,"low":15.13,"close":15.35,"volume":792970,"rsi_14":48.3,"sma_20":15.98,"sma_60":15.93,"sma_120":15.45},{"date":"2026-07-27","open":15.47,"high":15.77,"low":15.2,"close":15.22,"volume":1056643,"rsi_14":35.8,"sma_20":15.88,"sma_60":15.93,"sma_120":15.45},{"date":"2026-07-28","open":15.24,"high":15.38,"low":14.9,"close":14.96,"volume":1712727,"rsi_14":33.16,"sma_20":15.78,"sma_60":15.92,"sma_120":15.45},{"date":"2026-07-29","open":14.95,"high":15.28,"low":14.85,"close":15.18,"volume":884145,"rsi_14":30.58,"sma_20":15.7,"sma_60":15.92,"sma_120":15.45},{"date":"2026-07-30","open":15.1,"high":15.13,"low":14.74,"close":15.0,"volume":1077808,"rsi_14":37.0,"sma_20":15.66,"sma_60":15.9,"sma_120":15.45},{"date":"2026-07-31","open":14.8,"high":15.25,"low":14.36,"close":14.88,"volume":1655486,"rsi_14":29.97,"sma_20":15.62,"sma_60":15.89,"sma_120":15.45},{"date":"2026-08-03","open":14.72,"high":14.89,"low":14.52,"close":14.57,"volume":1404085,"rsi_14":27.48,"sma_20":15.57,"sma_60":15.86,"sma_120":15.44},{"date":"2026-08-04","open":14.81,"high":15.01,"low":14.6,"close":14.93,"volume":980978,"rsi_14":32.64,"sma_20":15.51,"sma_60":15.85,"sma_120":15.44},{"date":"2026-08-05","open":15.05,"high":15.24,"low":14.89,"close":15.19,"volume":1025088,"rsi_14":39.19,"sma_20":15.46,"sma_60":15.85,"sma_120":15.44},{"date":"2026-08-06","open":15.93,"high":16.35,"low":15.7,"close":16.13,"volume":2235958,"rsi_14":51.94,"sma_20":15.43,"sma_60":15.86,"sma_120":15.46},{"date":"2026-08-07","open":16.26,"high":16.59,"low":15.6,"close":15.85,"volume":1545229,"rsi_14":57.58,"sma_20":15.44,"sma_60":15.86,"sma_120":15.47},{"date":"2026-08-10","open":15.7,"high":15.95,"low":15.42,"close":15.45,"volume":1050211},{"date":"2026-08-11","open":15.5,"high":15.59,"low":15.31,"close":15.37,"volume":730725,"rsi_14":50.53,"sma_20":15.38,"sma_60":15.84,"sma_120":15.49},{"date":"2026-08-12","open":15.4,"high":15.58,"low":15.21,"close":15.45,"volume":854448,"rsi_14":52.82,"sma_20":15.34,"sma_60":15.84,"sma_120":15.5},{"date":"2026-08-13","open":15.56,"high":15.56,"low":15.02,"close":15.18,"volume":1594160,"rsi_14":47.81,"sma_20":15.31,"sma_60":15.84,"sma_120":15.51},{"date":"2026-08-14","open":15.09,"high":15.49,"low":14.9,"close":15.47,"volume":827252,"rsi_14":53.09,"sma_20":15.28,"sma_60":15.83,"sma_120":15.51},{"date":"2026-08-17","open":15.42,"high":15.59,"low":15.07,"close":15.29,"volume":1001732,"rsi_14":54.16,"sma_20":15.28,"sma_60":15.82,"sma_120":15.52},{"date":"2026-08-18","open":15.29,"high":15.36,"low":15.15,"close":15.3,"volume":718428,"rsi_14":51.6,"sma_20":15.27,"sma_60":15.82,"sma_120":15.53},{"date":"2026-08-19","open":15.57,"high":16.18,"low":15.34,"close":16.17,"volume":1646453,"rsi_14":63.15,"sma_20":15.31,"sma_60":15.84,"sma_120":15.54},{"date":"2026-08-20","open":16.6,"high":17.8,"low":16.6,"close":17.27,"volume":2637100,"rsi_14":72.01,"sma_20":15.41,"sma_60":15.87,"sma_120":15.57},{"date":"2026-08-21","open":17.2,"high":17.32,"low":16.62,"close":16.65,"volume":1248763,"rsi_14":68.12,"sma_20":15.48,"sma_60":15.89,"sma_120":15.59},{"date":"2026-08-24","open":16.57,"high":16.68,"low":16.31,"close":16.57,"volume":686275,"rsi_14":65.02,"sma_20":15.54,"sma_60":15.91,"sma_120":15.61},{"date":"2026-08-25","open":16.63,"high":16.83,"low":16.54,"close":16.75,"volume":780583,"rsi_14":64.5,"sma_20":15.63,"sma_60":15.94,"sma_120":15.62},{"date":"2026-08-26","open":16.6,"high":16.65,"low":16.34,"close":16.54,"volume":777987},{"date":"2026-08-27","open":16.47,"high":16.65,"low":16.31,"close":16.48,"volume":838413,"rsi_14":57.05,"sma_20":15.77,"sma_60":15.97,"sma_120":15.66},{"date":"2026-08-28","open":16.44,"high":16.47,"low":16.26,"close":16.29,"volume":630878,"rsi_14":59.95,"sma_20":15.84,"sma_60":15.98,"sma_120":15.67},{"date":"2026-08-31","open":16.21,"high":16.3,"low":15.94,"close":16.11,"volume":744268,"rsi_14":58.56,"sma_20":15.92,"sma_60":15.98,"sma_120":15.68},{"date":"2026-09-01","open":16.05,"high":16.25,"low":15.92,"close":16.05,"volume":878851},{"date":"2026-09-02","open":16.17,"high":16.46,"low":15.93,"close":16.29,"volume":842415,"rsi_14":63.0,"sma_20":16.03,"sma_60":15.99,"sma_120":15.71},{"date":"2026-09-03","open":16.35,"high":16.36,"low":15.99,"close":16.12,"volume":752560,"rsi_14":57.83,"sma_20":16.03,"sma_60":16.0,"sma_120":15.73},{"date":"2026-09-04","open":15.97,"high":16.22,"low":15.93,"close":16.08,"volume":526594,"rsi_14":59.85,"sma_20":16.04,"sma_60":16.01,"sma_120":15.74},{"date":"2026-09-08","open":15.98,"high":16.38,"low":15.93,"close":16.07,"volume":970279,"rsi_14":59.6,"sma_20":16.07,"sma_60":16.01,"sma_120":15.76},{"date":"2026-09-09","open":15.97,"high":16.32,"low":15.85,"close":16.25,"volume":723295,"rsi_14":51.2,"sma_20":16.12,"sma_60":16.02,"sma_120":15.77},{"date":"2026-09-10","open":16.12,"high":16.2,"low":15.9,"close":16.11,"volume":687405,"rsi_14":25.42,"sma_20":16.15,"sma_60":16.02,"sma_120":15.79},{"date":"2026-09-11","open":16.28,"high":16.35,"low":16.05,"close":16.1,"volume":745441,"rsi_14":34.29,"sma_20":16.2,"sma_60":16.02,"sma_120":15.81},{"date":"2026-09-14","open":16.03,"high":16.52,"low":15.93,"close":16.41,"volume":753477,"rsi_14":45.96,"sma_20":16.24,"sma_60":16.02,"sma_120":15.82},{"date":"2026-09-15","open":16.35,"high":16.35,"low":15.98,"close":16.13,"volume":942036},{"date":"2026-09-16","open":16.16,"high":16.97,"low":16.1,"close":16.96,"volume":1171705,"rsi_14":57.78,"sma_20":16.37,"sma_60":16.01,"sma_120":15.86},{"date":"2026-09-17","open":17.06,"high":17.16,"low":16.75,"close":16.96,"volume":850194,"rsi_14":59.2,"sma_20":16.41,"sma_60":15.99,"sma_120":15.88},{"date":"2026-09-18","open":16.93,"high":17.03,"low":16.8,"close":16.9,"volume":1198256,"rsi_14":62.15,"sma_20":16.39,"sma_60":15.96,"sma_120":15.9},{"date":"2026-09-21","open":16.9,"high":16.91,"low":16.56,"close":16.61,"volume":668286,"rsi_14":59.54,"sma_20":16.39,"sma_60":15.95,"sma_120":15.93},{"date":"2026-09-22","open":16.72,"high":16.8,"low":16.55,"close":16.67,"volume":885011,"rsi_14":61.83,"sma_20":16.39,"sma_60":15.94,"sma_120":15.94},{"date":"2026-09-23","open":16.58,"high":16.89,"low":16.27,"close":16.4,"volume":787299,"rsi_14":52.08,"sma_20":16.38,"sma_60":15.93,"sma_120":15.95},{"date":"2026-09-24","open":16.35,"high":16.66,"low":16.28,"close":16.59,"volume":809430,"rsi_14":58.88,"sma_20":16.38,"sma_60":15.92,"sma_120":15.96},{"date":"2026-09-25","open":16.6,"high":16.78,"low":16.31,"close":16.44,"volume":740883,"rsi_14":56.45,"sma_20":16.38,"sma_60":15.94,"sma_120":15.96},{"date":"2026-09-28","open":16.41,"high":16.62,"low":16.24,"close":16.52,"volume":626247,"rsi_14":57.87,"sma_20":16.39,"sma_60":15.95,"sma_120":15.97},{"date":"2026-09-29","open":16.39,"high":16.48,"low":16.16,"close":16.42,"volume":734701},{"date":"2026-09-30","open":16.43,"high":16.44,"low":16.19,"close":16.2,"volume":913844,"rsi_14":51.48,"sma_20":16.41,"sma_60":15.97,"sma_120":15.97},{"date":"2026-10-01","open":16.19,"high":16.23,"low":15.92,"close":15.95,"volume":934032,"rsi_14":47.58,"sma_20":16.39,"sma_60":15.96,"sma_120":15.97},{"date":"2026-10-02","open":16.06,"high":16.06,"low":15.74,"close":15.83,"volume":813425,"rsi_14":40.03,"sma_20":16.38,"sma_60":15.95,"sma_120":15.97},{"date":"2026-10-05","open":15.76,"high":15.8,"low":15.6,"close":15.72,"volume":802893,"rsi_14":42.52,"sma_20":16.36,"sma_60":15.95,"sma_120":15.97},{"date":"2026-10-06","open":15.77,"high":15.82,"low":15.47,"close":15.69,"volume":699165},{"date":"2026-10-07","open":15.56,"high":16.16,"low":15.5,"close":16.01,"volume":682529,"rsi_14":28.98,"sma_20":16.33,"sma_60":15.94,"sma_120":15.97},{"date":"2026-10-08","open":15.91,"high":16.3,"low":15.8,"close":16.22,"volume":831039,"rsi_14":35.89,"sma_20":16.34,"sma_60":15.94,"sma_120":15.97},{"date":"2026-10-09","open":16.16,"high":16.97,"low":16.12,"close":16.65,"volume":849427,"rsi_14":50.78,"sma_20":16.36,"sma_60":15.96,"sma_120":15.98},{"date":"2026-10-12","open":16.61,"high":16.7,"low":16.48,"close":16.55,"volume":654768,"rsi_14":47.68,"sma_20":16.37,"sma_60":15.97,"sma_120":15.98},{"date":"2026-10-13","open":16.46,"high":16.58,"low":16.21,"close":16.36,"volume":1137741,"rsi_14":49.2,"sma_20":16.38,"sma_60":15.98,"sma_120":15.98},{"date":"2026-10-14","open":16.24,"high":16.82,"low":16.11,"close":16.61,"volume":1225702,"rsi_14":50.29,"sma_20":16.37,"sma_60":16.0,"sma_120":15.99},{"date":"2026-10-15","open":16.84,"high":17.3,"low":16.71,"close":16.73,"volume":1034773,"rsi_14":55.73,"sma_20":16.35,"sma_60":16.02,"sma_120":15.99},{"date":"2026-10-16","open":16.81,"high":16.81,"low":16.35,"close":16.51,"volume":737548,"rsi_14":49.81,"sma_20":16.33,"sma_60":16.05,"sma_120":15.99},{"date":"2026-10-19","open":16.54,"high":16.74,"low":16.45,"close":16.49,"volume":552185,"rsi_14":51.35,"sma_20":16.33,"sma_60":16.06,"sma_120":16.0},{"date":"2026-10-20","open":16.6,"high":16.82,"low":16.56,"close":16.74,"volume":593682,"rsi_14":60.42,"sma_20":16.33,"sma_60":16.09,"sma_120":16.01},{"date":"2026-10-21","open":16.73,"high":17.01,"low":16.63,"close":16.9,"volume":783237,"rsi_14":68.77,"sma_20":16.36,"sma_60":16.12,"sma_120":16.02},{"date":"2026-10-22","open":17.0,"high":17.41,"low":16.84,"close":17.33,"volume":780506,"rsi_14":76.41,"sma_20":16.39,"sma_60":16.16,"sma_120":16.04},{"date":"2026-10-23","open":17.27,"high":17.31,"low":16.82,"close":16.86,"volume":649238,"rsi_14":67.81,"sma_20":16.41,"sma_60":16.19,"sma_120":16.05}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.98,"ttm_eps":null,"close":5.71},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.39,"ttm_eps":null,"close":7.33},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":211.03,"pbr":3.02,"ttm_eps":null,"close":8.98},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":28.71,"pbr":2.91,"ttm_eps":null,"close":8.04},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":19.7,"pbr":3.2,"ttm_eps":null,"close":8.47},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.73,"pbr":3.83,"ttm_eps":null,"close":11.05},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.69,"pbr":3.48,"ttm_eps":null,"close":15.95},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.47,"pbr":3.31,"ttm_eps":null,"close":14.82},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.64,"pbr":3.5,"ttm_eps":null,"close":16.97}],"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":"Aurinia Pharmaceuticals Inc","phase":"above-fold","symbol_resolved":true}