{"status":"ok","report":{"price_analysis":{"current":1.03,"change_1d":-2.8,"change_7d":-3.7,"change_30d":-54.0,"high_30d":2.35,"low_30d":1.0,"position_in_range":2.0,"support":1.14,"resistance":2.21},"summary":"American Vanguard Corporation(AVD)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 2946.41만. 현재가 $1.03, 전일 대비 -2.8%, 30일 -54.0%. ROE -5.4%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.4%로 적자 상태입니다. 시가총액 2946.41만. 매출 5.10억, 영업이익 377.30만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.15,"roe":-5.44,"eps":-0.03,"revenue":510323000.0,"operating_income":3773000.0,"net_income":-54584000.0,"market_cap":29464077,"profit_margin":-10.7,"roa":-1.55,"operating_margin":0.74,"gross_margin":29.73,"debt_ratio":0.10339770766372453,"total_assets":635343000.0,"total_equity":181387000.0,"total_debt":18755000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 14.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.27)가 시그널선(-0.24)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~2 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":14.432989690721655,"macd":-0.26905082817313875,"macd_signal":-0.2438283349810782,"sma_20":1.435,"sma_60":1.9695,"bb_upper":2.046767929855758,"bb_lower":0.8232320701442418,"atr_14":0.11222142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 0.15x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -5.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.5,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-111.5,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.4%","metrics":[{"name":"ROE","value":-5.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":19,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":14.4,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-54.0,"unit":"%","percentile":14,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 2.5x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":2.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.14,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.41,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.15x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -5.5%"},"profitability":{"grade":"C","reason":"ROE -5.4%"},"momentum":{"grade":"F","reason":"RSI 14"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.89,"unit":"%","threshold":"≥ 10%","pass":false,"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":1.46,"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":29.73,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.15,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.09,"pbr_5y_low":1.06,"pbr_5y_avg":1.53,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.56,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.96},{"quarter":"2024-Q3","per":null,"pbr":1.3},{"quarter":"2024-Q4","per":null,"pbr":1.6},{"quarter":"2025-Q1","per":null,"pbr":1.56},{"quarter":"2025-Q2","per":null,"pbr":1.36},{"quarter":"2025-Q3","per":null,"pbr":2.09},{"quarter":"2025-Q4","per":null,"pbr":1.6},{"quarter":"2026-Q1","per":null,"pbr":1.06},{"quarter":"2026-Q2","per":null,"pbr":1.24},{"quarter":"현재","per":null,"pbr":0.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"AGRICULTURAL INPUTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-5.4%"}],"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":"2026-10-24T00:13:23.041988+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.05440301675423266,"dividend_yield":null,"eps":-0.03,"revenue":116754000.0,"operating_income":-303000.0,"net_income":-9868000.0,"market_cap":null,"profit_margin":-0.0845195881939805,"operating_margin":-0.002595200164448327,"roa":-0.015531767879712218,"gross_margin":0.29731743666169896,"total_equity":181387000.0,"total_assets":635343000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.43,"roe":-0.021859508490665543,"dividend_yield":null,"eps":-0.1447,"revenue":123568000.0,"operating_income":2629000.0,"net_income":-4145000.0,"market_cap":82771000.0,"profit_margin":-0.03354428330959472,"operating_margin":0.02127573481807588,"roa":-0.006230805885969488,"gross_margin":0.3108976434028227,"total_equity":189620000.0,"total_assets":665243000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.14663950061591396,"dividend_yield":null,"eps":-0.9726,"revenue":150688000.0,"operating_income":7952000.0,"net_income":-28213000.0,"market_cap":null,"profit_margin":-0.18722791463155658,"operating_margin":0.05277128902102357,"roa":-0.04729463553811415,"gross_margin":0.28276306009768526,"total_equity":192397000.0,"total_assets":596537000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.055921588502543126,"dividend_yield":null,"eps":-0.43,"revenue":119313000.0,"operating_income":-6505000.0,"net_income":-12358000.0,"market_cap":null,"profit_margin":-0.10357630769488656,"operating_margin":-0.05452046298391625,"roa":-0.018866801116924396,"gross_margin":0.28675835826774954,"total_equity":220988000.0,"total_assets":655013000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.003678158927658542,"dividend_yield":null,"eps":-0.03,"revenue":129313000.0,"operating_income":4366000.0,"net_income":-849000.0,"market_cap":null,"profit_margin":-0.006565465189114783,"operating_margin":0.03376304006557732,"roa":-0.0013021911782299402,"gross_margin":0.31355702829568566,"total_equity":230822000.0,"total_assets":651978000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03721949031026505,"dividend_yield":null,"eps":-0.3,"revenue":115800000.0,"operating_income":-4310000.0,"net_income":-8462000.0,"market_cap":null,"profit_margin":-0.07307426597582038,"operating_margin":-0.03721934369602763,"roa":-0.013397974629030317,"gross_margin":0.2607167530224525,"total_equity":227354000.0,"total_assets":631588000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3879241559778645,"dividend_yield":null,"eps":0.2,"revenue":165647000.0,"operating_income":-70026000.0,"net_income":-90429000.0,"market_cap":null,"profit_margin":-0.5459139012478342,"operating_margin":-0.42274233762156876,"roa":-0.14202295825015981,"gross_margin":0.13790168249349521,"total_equity":233110000.0,"total_assets":636721000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0785037266550374,"dividend_yield":null,"eps":-0.92,"revenue":118307000.0,"operating_income":-28388000.0,"net_income":-25742000.0,"market_cap":null,"profit_margin":-0.21758644881537018,"operating_margin":-0.23995198931593228,"roa":-0.03389522527908061,"gross_margin":0.14617055626463354,"total_equity":327908000.0,"total_assets":759458000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.033182815485880104,"dividend_yield":null,"eps":-0.42,"revenue":128209000.0,"operating_income":-9232000.0,"net_income":-11721000.0,"market_cap":null,"profit_margin":-0.09142103908461964,"operating_margin":-0.07200742537575365,"roa":-0.014515979218656149,"gross_margin":0.2945425048163545,"total_equity":353225000.0,"total_assets":807455000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004176724984727503,"dividend_yield":null,"eps":0.05625158570030567,"revenue":135143000.0,"operating_income":6091000.0,"net_income":1552000.0,"market_cap":null,"profit_margin":0.01148413162353951,"operating_margin":0.04507077688078554,"roa":0.0019856069086838317,"gross_margin":0.3138749324789297,"total_equity":371583000.0,"total_assets":781625000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.018861652387773303,"dividend_yield":null,"eps":0.25295091275929976,"revenue":172180000.0,"operating_income":12083000.0,"net_income":6979000.0,"market_cap":null,"profit_margin":0.040533162968985945,"operating_margin":0.07017655941456614,"roa":0.009092590951966522,"gross_margin":0.3173132768033453,"total_equity":370010000.0,"total_assets":767548000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0009060470977220582,"dividend_yield":null,"eps":-0.011779487984922257,"revenue":149516000.0,"operating_income":4191000.0,"net_income":-325000.0,"market_cap":null,"profit_margin":-0.002173680408785682,"operating_margin":0.028030444902217823,"roa":-0.00040481089726023987,"gross_margin":0.28815645148345326,"total_equity":358701000.0,"total_assets":802844000.0}],"current_price":1.03,"change_pct":-2.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16.0},{"date":"2016-10-25","close":15.35},{"date":"2016-10-26","close":15.2},{"date":"2016-10-27","close":15.05},{"date":"2016-10-28","close":15.05},{"date":"2016-10-31","close":15.2},{"date":"2016-11-01","close":15.05},{"date":"2016-11-02","close":14.9},{"date":"2016-11-03","close":15.1},{"date":"2016-11-04","close":15.15},{"date":"2016-11-07","close":15.55},{"date":"2016-11-08","close":15.7},{"date":"2016-11-09","close":16.0},{"date":"2016-11-10","close":15.95},{"date":"2016-11-11","close":16.0},{"date":"2016-11-14","close":17.5},{"date":"2016-11-15","close":17.35},{"date":"2016-11-16","close":17.45},{"date":"2016-11-17","close":17.25},{"date":"2016-11-18","close":17.7},{"date":"2016-11-21","close":17.8},{"date":"2016-11-22","close":17.4},{"date":"2016-11-23","close":17.35},{"date":"2016-11-25","close":17.65},{"date":"2016-11-28","close":18.15},{"date":"2016-11-29","close":17.85},{"date":"2016-11-30","close":18.2},{"date":"2016-12-01","close":17.45},{"date":"2016-12-02","close":17.2},{"date":"2016-12-05","close":17.3},{"date":"2016-12-06","close":17.25},{"date":"2016-12-07","close":18.55},{"date":"2016-12-08","close":19.4},{"date":"2016-12-09","close":19.65},{"date":"2016-12-12","close":19.1},{"date":"2016-12-13","close":18.85},{"date":"2016-12-14","close":18.5},{"date":"2016-12-15","close":18.95},{"date":"2016-12-16","close":19.0},{"date":"2016-12-19","close":19.05},{"date":"2016-12-20","close":19.3},{"date":"2016-12-21","close":19.1},{"date":"2016-12-22","close":18.8},{"date":"2016-12-23","close":19.0},{"date":"2016-12-27","close":19.05},{"date":"2016-12-28","close":18.7},{"date":"2016-12-29","close":18.75},{"date":"2016-12-30","close":19.15},{"date":"2017-01-03","close":18.65},{"date":"2017-01-04","close":18.9},{"date":"2017-01-05","close":18.45},{"date":"2017-01-06","close":18.1},{"date":"2017-01-09","close":18.0},{"date":"2017-01-10","close":18.05},{"date":"2017-01-11","close":18.2},{"date":"2017-01-12","close":17.65},{"date":"2017-01-13","close":17.45},{"date":"2017-01-17","close":16.85},{"date":"2017-01-18","close":16.85},{"date":"2017-01-19","close":15.95},{"date":"2017-01-20","close":16.3},{"date":"2017-01-23","close":17.4},{"date":"2017-01-24","close":17.75},{"date":"2017-01-25","close":17.95},{"date":"2017-01-26","close":17.7},{"date":"2017-01-27","close":17.7},{"date":"2017-01-30","close":17.15},{"date":"2017-01-31","close":17.2},{"date":"2017-02-01","close":17.35},{"date":"2017-02-02","close":16.7},{"date":"2017-02-03","close":16.75},{"date":"2017-02-06","close":16.5},{"date":"2017-02-07","close":16.4},{"date":"2017-02-08","close":16.1},{"date":"2017-02-09","close":16.5},{"date":"2017-02-10","close":16.8},{"date":"2017-02-13","close":17.3},{"date":"2017-02-14","close":17.1},{"date":"2017-02-15","close":17.15},{"date":"2017-02-16","close":16.9},{"date":"2017-02-17","close":16.65},{"date":"2017-02-21","close":16.85},{"date":"2017-02-22","close":16.45},{"date":"2017-02-23","close":16.45},{"date":"2017-02-24","close":16.7},{"date":"2017-02-27","close":16.4},{"date":"2017-02-28","close":15.75},{"date":"2017-03-01","close":16.8},{"date":"2017-03-02","close":16.5},{"date":"2017-03-03","close":16.05},{"date":"2017-03-06","close":15.75},{"date":"2017-03-07","close":15.4},{"date":"2017-03-08","close":15.1},{"date":"2017-03-09","close":15.2},{"date":"2017-03-10","close":15.05},{"date":"2017-03-13","close":15.3},{"date":"2017-03-14","close":15.5},{"date":"2017-03-15","close":15.25},{"date":"2017-03-16","close":15.35},{"date":"2017-03-17","close":15.65},{"date":"2017-03-20","close":15.75},{"date":"2017-03-21","close":15.05},{"date":"2017-03-22","close":15.8},{"date":"2017-03-23","close":16.0},{"date":"2017-03-24","close":15.8},{"date":"2017-03-27","close":16.05},{"date":"2017-03-28","close":16.05},{"date":"2017-03-29","close":15.55},{"date":"2017-03-30","close":15.85},{"date":"2017-03-31","close":16.6},{"date":"2017-04-03","close":15.7},{"date":"2017-04-04","close":15.8},{"date":"2017-04-05","close":16.8},{"date":"2017-04-06","close":16.85},{"date":"2017-04-07","close":17.5},{"date":"2017-04-10","close":17.25},{"date":"2017-04-11","close":17.2},{"date":"2017-04-12","close":16.85},{"date":"2017-04-13","close":16.9},{"date":"2017-04-17","close":16.75},{"date":"2017-04-18","close":16.75},{"date":"2017-04-19","close":16.6},{"date":"2017-04-20","close":16.9},{"date":"2017-04-21","close":16.75},{"date":"2017-04-24","close":17.05},{"date":"2017-04-25","close":17.4},{"date":"2017-04-26","close":17.5},{"date":"2017-04-27","close":17.1},{"date":"2017-04-28","close":16.75},{"date":"2017-05-01","close":16.6},{"date":"2017-05-02","close":16.25},{"date":"2017-05-03","close":16.0},{"date":"2017-05-04","close":15.75},{"date":"2017-05-05","close":17.75},{"date":"2017-05-08","close":17.45},{"date":"2017-05-09","close":17.45},{"date":"2017-05-10","close":17.4},{"date":"2017-05-11","close":17.5},{"date":"2017-05-12","close":17.5},{"date":"2017-05-15","close":17.6},{"date":"2017-05-16","close":17.65},{"date":"2017-05-17","close":17.5},{"date":"2017-05-18","close":17.25},{"date":"2017-05-19","close":17.3},{"date":"2017-05-22","close":17.45},{"date":"2017-05-23","close":17.4},{"date":"2017-05-24","close":17.3},{"date":"2017-05-25","close":17.3},{"date":"2017-05-26","close":17.2},{"date":"2017-05-30","close":17.2},{"date":"2017-05-31","close":16.85},{"date":"2017-06-01","close":16.95},{"date":"2017-06-02","close":17.5},{"date":"2017-06-05","close":17.3},{"date":"2017-06-06","close":17.25},{"date":"2017-06-07","close":17.35},{"date":"2017-06-08","close":17.95},{"date":"2017-06-09","close":18.4},{"date":"2017-06-12","close":18.05},{"date":"2017-06-13","close":18.3},{"date":"2017-06-14","close":18.2},{"date":"2017-06-15","close":17.95},{"date":"2017-06-16","close":17.7},{"date":"2017-06-19","close":17.65},{"date":"2017-06-20","close":17.3},{"date":"2017-06-21","close":17.25},{"date":"2017-06-22","close":17.65},{"date":"2017-06-23","close":17.4},{"date":"2017-06-26","close":17.55},{"date":"2017-06-27","close":17.05},{"date":"2017-06-28","close":17.6},{"date":"2017-06-29","close":17.25},{"date":"2017-06-30","close":17.25},{"date":"2017-07-03","close":17.65},{"date":"2017-07-05","close":17.35},{"date":"2017-07-06","close":17.4},{"date":"2017-07-07","close":17.7},{"date":"2017-07-10","close":18.1},{"date":"2017-07-11","close":18.05},{"date":"2017-07-12","close":18.05},{"date":"2017-07-13","close":18.05},{"date":"2017-07-14","close":18.5},{"date":"2017-07-17","close":18.8},{"date":"2017-07-18","close":18.8},{"date":"2017-07-19","close":19.1},{"date":"2017-07-20","close":18.8},{"date":"2017-07-21","close":18.65},{"date":"2017-07-24","close":18.2},{"date":"2017-07-25","close":18.3},{"date":"2017-07-26","close":18.0},{"date":"2017-07-27","close":17.7},{"date":"2017-07-28","close":17.95},{"date":"2017-07-31","close":17.7},{"date":"2017-08-01","close":19.7},{"date":"2017-08-02","close":20.6},{"date":"2017-08-03","close":19.8},{"date":"2017-08-04","close":20.3},{"date":"2017-08-07","close":20.4},{"date":"2017-08-08","close":20.45},{"date":"2017-08-09","close":20.45},{"date":"2017-08-10","close":20.3},{"date":"2017-08-11","close":19.95},{"date":"2017-08-14","close":20.1},{"date":"2017-08-15","close":19.9},{"date":"2017-08-16","close":19.8},{"date":"2017-08-17","close":19.65},{"date":"2017-08-18","close":19.7},{"date":"2017-08-21","close":20.1},{"date":"2017-08-22","close":19.85},{"date":"2017-08-23","close":20.0},{"date":"2017-08-24","close":19.8},{"date":"2017-08-25","close":19.95},{"date":"2017-08-28","close":19.9},{"date":"2017-08-29","close":20.0},{"date":"2017-08-30","close":19.75},{"date":"2017-08-31","close":20.25},{"date":"2017-09-01","close":20.35},{"date":"2017-09-05","close":20.05},{"date":"2017-09-06","close":19.95},{"date":"2017-09-07","close":20.05},{"date":"2017-09-08","close":20.1},{"date":"2017-09-11","close":20.8},{"date":"2017-09-12","close":20.95},{"date":"2017-09-13","close":20.7},{"date":"2017-09-14","close":20.55},{"date":"2017-09-15","close":20.75},{"date":"2017-09-18","close":21.25},{"date":"2017-09-19","close":21.6},{"date":"2017-09-20","close":21.35},{"date":"2017-09-21","close":21.45},{"date":"2017-09-22","close":21.75},{"date":"2017-09-25","close":21.75},{"date":"2017-09-26","close":21.55},{"date":"2017-09-27","close":23.1},{"date":"2017-09-28","close":22.85},{"date":"2017-09-29","close":22.9},{"date":"2017-10-02","close":23.6},{"date":"2017-10-03","close":23.7},{"date":"2017-10-04","close":23.4},{"date":"2017-10-05","close":23.0},{"date":"2017-10-06","close":22.75},{"date":"2017-10-09","close":22.7},{"date":"2017-10-10","close":22.55},{"date":"2017-10-11","close":23.15},{"date":"2017-10-12","close":23.35},{"date":"2017-10-13","close":23.5},{"date":"2017-10-16","close":23.5},{"date":"2017-10-17","close":23.0},{"date":"2017-10-18","close":23.4},{"date":"2017-10-19","close":22.8},{"date":"2017-10-20","close":22.9},{"date":"2017-10-23","close":22.4},{"date":"2017-10-24","close":22.35},{"date":"2017-10-25","close":22.25},{"date":"2017-10-26","close":22.5},{"date":"2017-10-27","close":22.8},{"date":"2017-10-30","close":22.1},{"date":"2017-10-31","close":22.5},{"date":"2017-11-01","close":22.3},{"date":"2017-11-02","close":22.45},{"date":"2017-11-03","close":20.95},{"date":"2017-11-06","close":20.05},{"date":"2017-11-07","close":20.05},{"date":"2017-11-08","close":19.15},{"date":"2017-11-09","close":18.8},{"date":"2017-11-10","close":18.3},{"date":"2017-11-13","close":18.75},{"date":"2017-11-14","close":19.0},{"date":"2017-11-15","close":18.9},{"date":"2017-11-16","close":19.25},{"date":"2017-11-17","close":19.25},{"date":"2017-11-20","close":19.5},{"date":"2017-11-21","close":19.95},{"date":"2017-11-22","close":19.9},{"date":"2017-11-24","close":20.1},{"date":"2017-11-27","close":19.9},{"date":"2017-11-28","close":20.25},{"date":"2017-11-29","close":20.2},{"date":"2017-11-30","close":19.9},{"date":"2017-12-01","close":19.9},{"date":"2017-12-04","close":19.4},{"date":"2017-12-05","close":19.05},{"date":"2017-12-06","close":18.75},{"date":"2017-12-07","close":18.8},{"date":"2017-12-08","close":18.7},{"date":"2017-12-11","close":18.65},{"date":"2017-12-12","close":18.7},{"date":"2017-12-13","close":18.95},{"date":"2017-12-14","close":18.75},{"date":"2017-12-15","close":18.75},{"date":"2017-12-18","close":19.1},{"date":"2017-12-19","close":18.95},{"date":"2017-12-20","close":19.35},{"date":"2017-12-21","close":19.45},{"date":"2017-12-22","close":19.6},{"date":"2017-12-26","close":19.7},{"date":"2017-12-27","close":19.7},{"date":"2017-12-28","close":19.9},{"date":"2017-12-29","close":19.65},{"date":"2018-01-02","close":19.0978},{"date":"2018-01-03","close":19.6283},{"date":"2018-01-04","close":19.9659},{"date":"2018-01-05","close":20.1106},{"date":"2018-01-08","close":20.0141},{"date":"2018-01-09","close":20.0623},{"date":"2018-01-10","close":20.207},{"date":"2018-01-11","close":20.5928},{"date":"2018-01-12","close":20.834},{"date":"2018-01-16","close":20.9304},{"date":"2018-01-17","close":21.0269},{"date":"2018-01-18","close":20.8822},{"date":"2018-01-19","close":21.1233},{"date":"2018-01-22","close":20.9787},{"date":"2018-01-23","close":21.4127},{"date":"2018-01-24","close":20.9304},{"date":"2018-01-25","close":21.1716},{"date":"2018-01-26","close":21.0751},{"date":"2018-01-29","close":20.9304},{"date":"2018-01-30","close":20.6411},{"date":"2018-01-31","close":20.3999},{"date":"2018-02-01","close":20.207},{"date":"2018-02-02","close":19.9177},{"date":"2018-02-05","close":18.9049},{"date":"2018-02-06","close":19.0496},{"date":"2018-02-07","close":18.9531},{"date":"2018-02-08","close":18.6541},{"date":"2018-02-09","close":19.011},{"date":"2018-02-12","close":19.6283},{"date":"2018-02-13","close":19.146},{"date":"2018-02-14","close":19.1943},{"date":"2018-02-15","close":19.2907},{"date":"2018-02-16","close":19.1943},{"date":"2018-02-20","close":18.9531},{"date":"2018-02-21","close":19.0496},{"date":"2018-02-22","close":19.0014},{"date":"2018-02-23","close":19.0978},{"date":"2018-02-26","close":19.6765},{"date":"2018-02-27","close":19.146},{"date":"2018-02-28","close":18.8085},{"date":"2018-03-01","close":18.9049},{"date":"2018-03-02","close":18.6638},{"date":"2018-03-05","close":18.8085},{"date":"2018-03-06","close":18.8085},{"date":"2018-03-07","close":18.9531},{"date":"2018-03-08","close":18.8085},{"date":"2018-03-09","close":19.2425},{"date":"2018-03-12","close":19.5319},{"date":"2018-03-13","close":22.329},{"date":"2018-03-14","close":21.8467},{"date":"2018-03-15","close":22.1361},{"date":"2018-03-16","close":22.2326},{"date":"2018-03-19","close":21.1716},{"date":"2018-03-20","close":20.9787},{"date":"2018-03-21","close":21.3162},{"date":"2018-03-22","close":20.6411},{"date":"2018-03-23","close":20.0141},{"date":"2018-03-26","close":20.207},{"date":"2018-03-27","close":19.8694},{"date":"2018-03-28","close":19.0681},{"date":"2018-03-29","close":19.5026},{"date":"2018-04-02","close":19.0681},{"date":"2018-04-03","close":19.0198},{"date":"2018-04-04","close":19.5991},{"date":"2018-04-05","close":20.3232},{"date":"2018-04-06","close":20.0336},{"date":"2018-04-09","close":20.4198},{"date":"2018-04-10","close":21.0956},{"date":"2018-04-11","close":21.1439},{"date":"2018-04-12","close":21.337},{"date":"2018-04-13","close":21.337},{"date":"2018-04-16","close":21.9645},{"date":"2018-04-17","close":22.4473},{"date":"2018-04-18","close":22.4473},{"date":"2018-04-19","close":22.399},{"date":"2018-04-20","close":22.1093},{"date":"2018-04-23","close":21.6266},{"date":"2018-04-24","close":21.4818},{"date":"2018-04-25","close":21.5783},{"date":"2018-04-26","close":21.337},{"date":"2018-04-27","close":21.0956},{"date":"2018-04-30","close":20.8059},{"date":"2018-05-01","close":20.6129},{"date":"2018-05-02","close":20.7094},{"date":"2018-05-03","close":20.3715},{"date":"2018-05-04","close":20.7577},{"date":"2018-05-07","close":20.6129},{"date":"2018-05-08","close":20.8542},{"date":"2018-05-09","close":23.0265},{"date":"2018-05-10","close":21.7714},{"date":"2018-05-11","close":20.8059},{"date":"2018-05-14","close":20.4198},{"date":"2018-05-15","close":20.6129},{"date":"2018-05-16","close":20.6129},{"date":"2018-05-17","close":20.9508},{"date":"2018-05-18","close":21.2887},{"date":"2018-05-21","close":21.2887},{"date":"2018-05-22","close":20.8542},{"date":"2018-05-23","close":20.9025},{"date":"2018-05-24","close":20.5646},{"date":"2018-05-25","close":20.6611},{"date":"2018-05-29","close":20.7577},{"date":"2018-05-30","close":21.0956},{"date":"2018-05-31","close":20.8059},{"date":"2018-06-01","close":21.2887},{"date":"2018-06-04","close":21.5301},{"date":"2018-06-05","close":22.0128},{"date":"2018-06-06","close":22.7852},{"date":"2018-06-07","close":22.7852},{"date":"2018-06-08","close":22.93},{"date":"2018-06-11","close":22.3507},{"date":"2018-06-12","close":21.9645},{"date":"2018-06-13","close":21.7714},{"date":"2018-06-14","close":21.868},{"date":"2018-06-15","close":21.5301},{"date":"2018-06-18","close":21.7232},{"date":"2018-06-19","close":21.5783},{"date":"2018-06-20","close":21.5783},{"date":"2018-06-21","close":21.6266},{"date":"2018-06-22","close":22.399},{"date":"2018-06-25","close":22.2542},{"date":"2018-06-26","close":22.5921},{"date":"2018-06-27","close":22.0316},{"date":"2018-06-28","close":22.1283},{"date":"2018-06-29","close":22.1766},{"date":"2018-07-02","close":22.1766},{"date":"2018-07-03","close":22.0316},{"date":"2018-07-05","close":21.79},{"date":"2018-07-06","close":21.935},{"date":"2018-07-09","close":22.0316},{"date":"2018-07-10","close":22.1283},{"date":"2018-07-11","close":21.6934},{"date":"2018-07-12","close":21.6934},{"date":"2018-07-13","close":21.4518},{"date":"2018-07-16","close":21.017},{"date":"2018-07-17","close":21.3069},{"date":"2018-07-18","close":21.3069},{"date":"2018-07-19","close":21.1136},{"date":"2018-07-20","close":20.9204},{"date":"2018-07-23","close":20.0507},{"date":"2018-07-24","close":20.2923},{"date":"2018-07-25","close":20.5822},{"date":"2018-07-26","close":20.7754},{"date":"2018-07-27","close":20.5339},{"date":"2018-07-30","close":20.5339},{"date":"2018-07-31","close":20.9687},{"date":"2018-08-01","close":20.9687},{"date":"2018-08-02","close":20.8721},{"date":"2018-08-03","close":20.6788},{"date":"2018-08-06","close":20.8237},{"date":"2018-08-07","close":19.8091},{"date":"2018-08-08","close":19.4226},{"date":"2018-08-09","close":19.2197},{"date":"2018-08-10","close":18.7462},{"date":"2018-08-13","close":18.8428},{"date":"2018-08-14","close":19.1327},{"date":"2018-08-15","close":18.6979},{"date":"2018-08-16","close":19.0361},{"date":"2018-08-17","close":18.7945},{"date":"2018-08-20","close":18.408},{"date":"2018-08-21","close":19.1327},{"date":"2018-08-22","close":19.4709},{"date":"2018-08-23","close":19.7125},{"date":"2018-08-24","close":20.2923},{"date":"2018-08-27","close":20.3889},{"date":"2018-08-28","close":20.6788},{"date":"2018-08-29","close":21.017},{"date":"2018-08-30","close":20.9687},{"date":"2018-08-31","close":21.162},{"date":"2018-09-04","close":20.0024},{"date":"2018-09-05","close":19.8574},{"date":"2018-09-06","close":19.5676},{"date":"2018-09-07","close":19.5676},{"date":"2018-09-10","close":19.3743},{"date":"2018-09-11","close":19.181},{"date":"2018-09-12","close":18.7945},{"date":"2018-09-13","close":18.7462},{"date":"2018-09-14","close":18.6013},{"date":"2018-09-17","close":18.7945},{"date":"2018-09-18","close":19.181},{"date":"2018-09-19","close":19.326},{"date":"2018-09-20","close":19.5676},{"date":"2018-09-21","close":19.2294},{"date":"2018-09-24","close":18.9878},{"date":"2018-09-25","close":18.8912},{"date":"2018-09-26","close":18.408},{"date":"2018-09-27","close":18.3597},{"date":"2018-09-28","close":17.3934},{"date":"2018-10-01","close":18.437},{"date":"2018-10-02","close":18.3983},{"date":"2018-10-03","close":18.5047},{"date":"2018-10-04","close":18.4176},{"date":"2018-10-05","close":17.7212},{"date":"2018-10-08","close":17.963},{"date":"2018-10-09","close":18.0984},{"date":"2018-10-10","close":16.9667},{"date":"2018-10-11","close":16.425},{"date":"2018-10-12","close":16.3669},{"date":"2018-10-15","close":16.1832},{"date":"2018-10-16","close":16.2992},{"date":"2018-10-17","close":16.5604},{"date":"2018-10-18","close":15.7962},{"date":"2018-10-19","close":15.4577},{"date":"2018-10-22","close":15.6898},{"date":"2018-10-23","close":15.7285},{"date":"2018-10-24","close":15.1481},{"date":"2018-10-25","close":15.2449},{"date":"2018-10-26","close":15.1288},{"date":"2018-10-29","close":15.0804},{"date":"2018-10-30","close":15.4383},{"date":"2018-10-31","close":15.5737},{"date":"2018-11-01","close":15.98},{"date":"2018-11-02","close":16.512},{"date":"2018-11-05","close":16.5991},{"date":"2018-11-06","close":15.5834},{"date":"2018-11-07","close":16.1348},{"date":"2018-11-08","close":16.6765},{"date":"2018-11-09","close":16.1928},{"date":"2018-11-12","close":16.4056},{"date":"2018-11-13","close":16.3573},{"date":"2018-11-14","close":16.2992},{"date":"2018-11-15","close":16.5217},{"date":"2018-11-16","close":16.4056},{"date":"2018-11-19","close":16.1928},{"date":"2018-11-20","close":16.3089},{"date":"2018-11-21","close":16.4153},{"date":"2018-11-23","close":16.8506},{"date":"2018-11-26","close":17.2665},{"date":"2018-11-27","close":16.2605},{"date":"2018-11-28","close":16.3476},{"date":"2018-11-29","close":16.4056},{"date":"2018-11-30","close":16.1735},{"date":"2018-12-03","close":16.3573},{"date":"2018-12-04","close":15.2739},{"date":"2018-12-06","close":14.887},{"date":"2018-12-07","close":14.5},{"date":"2018-12-10","close":14.6548},{"date":"2018-12-11","close":14.7515},{"date":"2018-12-12","close":15.1481},{"date":"2018-12-13","close":15.2352},{"date":"2018-12-14","close":15.1675},{"date":"2018-12-17","close":14.9837},{"date":"2018-12-18","close":14.6838},{"date":"2018-12-19","close":14.3646},{"date":"2018-12-20","close":14.2292},{"date":"2018-12-21","close":13.9487},{"date":"2018-12-24","close":13.6972},{"date":"2018-12-26","close":14.1718},{"date":"2018-12-27","close":14.2202},{"date":"2018-12-28","close":14.414},{"date":"2018-12-31","close":14.7143},{"date":"2019-01-02","close":15.0824},{"date":"2019-01-03","close":14.8499},{"date":"2019-01-04","close":15.5086},{"date":"2019-01-07","close":16.1092},{"date":"2019-01-08","close":16.4676},{"date":"2019-01-09","close":16.4385},{"date":"2019-01-10","close":16.4676},{"date":"2019-01-11","close":16.361},{"date":"2019-01-14","close":16.2738},{"date":"2019-01-15","close":16.4385},{"date":"2019-01-16","close":16.332},{"date":"2019-01-17","close":16.4579},{"date":"2019-01-18","close":16.5645},{"date":"2019-01-22","close":16.5063},{"date":"2019-01-23","close":16.4579},{"date":"2019-01-24","close":16.7001},{"date":"2019-01-25","close":16.826},{"date":"2019-01-28","close":16.6323},{"date":"2019-01-29","close":16.5838},{"date":"2019-01-30","close":16.8163},{"date":"2019-01-31","close":16.9713},{"date":"2019-02-01","close":17.1941},{"date":"2019-02-04","close":17.2716},{"date":"2019-02-05","close":17.3103},{"date":"2019-02-06","close":17.0391},{"date":"2019-02-07","close":16.6807},{"date":"2019-02-08","close":16.6613},{"date":"2019-02-11","close":16.6129},{"date":"2019-02-12","close":16.7969},{"date":"2019-02-13","close":16.8938},{"date":"2019-02-14","close":16.826},{"date":"2019-02-15","close":17.32},{"date":"2019-02-19","close":17.7462},{"date":"2019-02-20","close":18.0562},{"date":"2019-02-21","close":17.7947},{"date":"2019-02-22","close":18.1434},{"date":"2019-02-25","close":18.1531},{"date":"2019-02-26","close":17.7269},{"date":"2019-02-27","close":17.8722},{"date":"2019-02-28","close":18.1918},{"date":"2019-03-01","close":18.4631},{"date":"2019-03-04","close":18.4824},{"date":"2019-03-05","close":18.4921},{"date":"2019-03-06","close":18.0078},{"date":"2019-03-07","close":17.6784},{"date":"2019-03-08","close":17.8431},{"date":"2019-03-11","close":18.4146},{"date":"2019-03-12","close":18.9474},{"date":"2019-03-13","close":18.3759},{"date":"2019-03-14","close":17.8237},{"date":"2019-03-15","close":17.6494},{"date":"2019-03-18","close":17.6106},{"date":"2019-03-19","close":17.4653},{"date":"2019-03-20","close":17.4072},{"date":"2019-03-21","close":17.2716},{"date":"2019-03-22","close":16.4288},{"date":"2019-03-25","close":16.4773},{"date":"2019-03-26","close":16.4967},{"date":"2019-03-27","close":16.6809},{"date":"2019-03-28","close":16.8167},{"date":"2019-03-29","close":16.7003},{"date":"2019-04-01","close":16.904},{"date":"2019-04-02","close":16.7391},{"date":"2019-04-03","close":16.6906},{"date":"2019-04-04","close":17.0883},{"date":"2019-04-05","close":17.224},{"date":"2019-04-08","close":17.1949},{"date":"2019-04-09","close":16.904},{"date":"2019-04-10","close":17.4956},{"date":"2019-04-11","close":17.3113},{"date":"2019-04-12","close":17.1174},{"date":"2019-04-15","close":17.0301},{"date":"2019-04-16","close":17.6217},{"date":"2019-04-17","close":17.3113},{"date":"2019-04-18","close":16.9913},{"date":"2019-04-22","close":16.4288},{"date":"2019-04-23","close":16.0505},{"date":"2019-04-24","close":15.6044},{"date":"2019-04-25","close":15.5365},{"date":"2019-04-26","close":16.0021},{"date":"2019-04-29","close":15.7596},{"date":"2019-04-30","close":15.265},{"date":"2019-05-01","close":15.265},{"date":"2019-05-02","close":15.1777},{"date":"2019-05-03","close":15.682},{"date":"2019-05-06","close":15.7111},{"date":"2019-05-07","close":15.2844},{"date":"2019-05-08","close":15.6626},{"date":"2019-05-09","close":14.7122},{"date":"2019-05-10","close":14.4116},{"date":"2019-05-13","close":13.8297},{"date":"2019-05-14","close":13.8394},{"date":"2019-05-15","close":13.8975},{"date":"2019-05-16","close":13.7133},{"date":"2019-05-17","close":13.6745},{"date":"2019-05-20","close":13.2963},{"date":"2019-05-21","close":13.5193},{"date":"2019-05-22","close":13.2381},{"date":"2019-05-23","close":12.7532},{"date":"2019-05-24","close":13.2963},{"date":"2019-05-28","close":13.3738},{"date":"2019-05-29","close":13.1314},{"date":"2019-05-30","close":13.0732},{"date":"2019-05-31","close":12.8792},{"date":"2019-06-03","close":12.9471},{"date":"2019-06-04","close":13.432},{"date":"2019-06-05","close":12.821},{"date":"2019-06-06","close":12.6271},{"date":"2019-06-07","close":12.8695},{"date":"2019-06-10","close":13.2478},{"date":"2019-06-11","close":13.4514},{"date":"2019-06-12","close":13.4708},{"date":"2019-06-13","close":13.6357},{"date":"2019-06-14","close":13.6454},{"date":"2019-06-17","close":13.6842},{"date":"2019-06-18","close":13.9169},{"date":"2019-06-19","close":13.723},{"date":"2019-06-20","close":13.6454},{"date":"2019-06-21","close":13.8975},{"date":"2019-06-24","close":14.1012},{"date":"2019-06-25","close":14.334},{"date":"2019-06-26","close":14.14},{"date":"2019-06-27","close":14.577},{"date":"2019-06-28","close":14.9655},{"date":"2019-07-01","close":15.014},{"date":"2019-07-02","close":14.8587},{"date":"2019-07-03","close":15.0238},{"date":"2019-07-05","close":15.0626},{"date":"2019-07-08","close":15.0529},{"date":"2019-07-09","close":15.0432},{"date":"2019-07-10","close":14.6159},{"date":"2019-07-11","close":13.8972},{"date":"2019-07-12","close":13.9846},{"date":"2019-07-15","close":14.1206},{"date":"2019-07-16","close":14.0235},{"date":"2019-07-17","close":13.9749},{"date":"2019-07-18","close":14.208},{"date":"2019-07-19","close":14.2177},{"date":"2019-07-22","close":14.2565},{"date":"2019-07-23","close":14.3828},{"date":"2019-07-24","close":13.7515},{"date":"2019-07-25","close":13.1203},{"date":"2019-07-26","close":13.6447},{"date":"2019-07-29","close":13.6544},{"date":"2019-07-30","close":14.1303},{"date":"2019-07-31","close":13.8681},{"date":"2019-08-01","close":13.6836},{"date":"2019-08-02","close":13.3437},{"date":"2019-08-05","close":12.9552},{"date":"2019-08-06","close":13.2951},{"date":"2019-08-07","close":13.6544},{"date":"2019-08-08","close":13.9846},{"date":"2019-08-09","close":13.3437},{"date":"2019-08-12","close":13.0135},{"date":"2019-08-13","close":13.2174},{"date":"2019-08-14","close":12.8678},{"date":"2019-08-15","close":12.4308},{"date":"2019-08-16","close":12.9358},{"date":"2019-08-19","close":13.3048},{"date":"2019-08-20","close":12.994},{"date":"2019-08-21","close":13.1591},{"date":"2019-08-22","close":13.0912},{"date":"2019-08-23","close":12.6347},{"date":"2019-08-26","close":12.8775},{"date":"2019-08-27","close":12.8678},{"date":"2019-08-28","close":13.0912},{"date":"2019-08-29","close":13.5864},{"date":"2019-08-30","close":13.7613},{"date":"2019-09-03","close":13.6641},{"date":"2019-09-04","close":14.1983},{"date":"2019-09-05","close":14.7421},{"date":"2019-09-06","close":14.9655},{"date":"2019-09-09","close":15.1888},{"date":"2019-09-10","close":15.8201},{"date":"2019-09-11","close":16.2765},{"date":"2019-09-12","close":16.4222},{"date":"2019-09-13","close":16.2474},{"date":"2019-09-16","close":16.1503},{"date":"2019-09-17","close":16.0532},{"date":"2019-09-18","close":15.8104},{"date":"2019-09-19","close":15.7618},{"date":"2019-09-20","close":15.7424},{"date":"2019-09-23","close":15.6259},{"date":"2019-09-24","close":15.3248},{"date":"2019-09-25","close":15.4219},{"date":"2019-09-26","close":15.1403},{"date":"2019-09-27","close":15.1306},{"date":"2019-09-30","close":15.2471},{"date":"2019-10-01","close":14.9363},{"date":"2019-10-02","close":14.7321},{"date":"2019-10-03","close":14.4988},{"date":"2019-10-04","close":14.5474},{"date":"2019-10-07","close":14.6252},{"date":"2019-10-08","close":14.3529},{"date":"2019-10-09","close":14.3043},{"date":"2019-10-10","close":14.314},{"date":"2019-10-11","close":14.8197},{"date":"2019-10-14","close":14.6446},{"date":"2019-10-15","close":14.8975},{"date":"2019-10-16","close":13.0207},{"date":"2019-10-17","close":13.0596},{"date":"2019-10-18","close":13.1471},{"date":"2019-10-21","close":13.0596},{"date":"2019-10-22","close":12.9721},{"date":"2019-10-23","close":12.729},{"date":"2019-10-24","close":12.6609},{"date":"2019-10-25","close":13.0888},{"date":"2019-10-28","close":13.5069},{"date":"2019-10-29","close":13.6041},{"date":"2019-10-30","close":13.6528},{"date":"2019-10-31","close":13.5944},{"date":"2019-11-01","close":14.0806},{"date":"2019-11-04","close":14.5085},{"date":"2019-11-05","close":14.8488},{"date":"2019-11-06","close":15.2378},{"date":"2019-11-07","close":15.3253},{"date":"2019-11-08","close":15.4323},{"date":"2019-11-11","close":15.4128},{"date":"2019-11-12","close":15.4226},{"date":"2019-11-13","close":15.0044},{"date":"2019-11-14","close":14.7419},{"date":"2019-11-15","close":14.7419},{"date":"2019-11-18","close":14.1973},{"date":"2019-11-19","close":14.1584},{"date":"2019-11-20","close":13.7792},{"date":"2019-11-21","close":14.1195},{"date":"2019-11-22","close":14.3918},{"date":"2019-11-25","close":15.1017},{"date":"2019-11-26","close":15.3642},{"date":"2019-11-27","close":15.5295},{"date":"2019-11-29","close":15.6559},{"date":"2019-12-02","close":15.6657},{"date":"2019-12-03","close":15.4712},{"date":"2019-12-04","close":15.6268},{"date":"2019-12-05","close":15.724},{"date":"2019-12-06","close":15.899},{"date":"2019-12-09","close":15.9768},{"date":"2019-12-10","close":16.0255},{"date":"2019-12-11","close":16.4922},{"date":"2019-12-12","close":16.745},{"date":"2019-12-13","close":17.1146},{"date":"2019-12-16","close":17.6105},{"date":"2019-12-17","close":17.8828},{"date":"2019-12-18","close":18.1745},{"date":"2019-12-19","close":17.8633},{"date":"2019-12-20","close":18.2717},{"date":"2019-12-23","close":18.6996},{"date":"2019-12-24","close":18.7483},{"date":"2019-12-26","close":18.8262},{"date":"2019-12-27","close":18.7872},{"date":"2019-12-30","close":18.8067},{"date":"2019-12-31","close":18.9527},{"date":"2020-01-02","close":18.5244},{"date":"2020-01-03","close":18.6315},{"date":"2020-01-06","close":18.3005},{"date":"2020-01-07","close":18.135},{"date":"2020-01-08","close":18.0182},{"date":"2020-01-09","close":17.9111},{"date":"2020-01-10","close":17.7943},{"date":"2020-01-13","close":18.2616},{"date":"2020-01-14","close":18.1448},{"date":"2020-01-15","close":18.2908},{"date":"2020-01-16","close":18.466},{"date":"2020-01-17","close":18.3784},{"date":"2020-01-21","close":17.6386},{"date":"2020-01-22","close":17.7456},{"date":"2020-01-23","close":17.8333},{"date":"2020-01-24","close":17.4925},{"date":"2020-01-27","close":17.5996},{"date":"2020-01-28","close":17.9598},{"date":"2020-01-29","close":18.0474},{"date":"2020-01-30","close":18.174},{"date":"2020-01-31","close":18.1837},{"date":"2020-02-03","close":18.0377},{"date":"2020-02-04","close":18.3784},{"date":"2020-02-05","close":19.0111},{"date":"2020-02-06","close":18.5925},{"date":"2020-02-07","close":17.7651},{"date":"2020-02-10","close":17.7749},{"date":"2020-02-11","close":17.22},{"date":"2020-02-12","close":17.0837},{"date":"2020-02-13","close":16.9961},{"date":"2020-02-14","close":17.804},{"date":"2020-02-18","close":17.2492},{"date":"2020-02-19","close":17.2297},{"date":"2020-02-20","close":16.8988},{"date":"2020-02-21","close":16.889},{"date":"2020-02-24","close":16.3342},{"date":"2020-02-25","close":15.5944},{"date":"2020-02-26","close":15.7404},{"date":"2020-02-27","close":15.643},{"date":"2020-02-28","close":14.8448},{"date":"2020-03-02","close":15.351},{"date":"2020-03-03","close":15.5554},{"date":"2020-03-04","close":16.2368},{"date":"2020-03-05","close":15.828},{"date":"2020-03-06","close":15.7988},{"date":"2020-03-09","close":14.8059},{"date":"2020-03-10","close":15.0687},{"date":"2020-03-11","close":13.8811},{"date":"2020-03-12","close":12.0219},{"date":"2020-03-13","close":13.4333},{"date":"2020-03-16","close":11.5741},{"date":"2020-03-17","close":13.2192},{"date":"2020-03-18","close":12.2166},{"date":"2020-03-19","close":12.4307},{"date":"2020-03-20","close":11.7201},{"date":"2020-03-23","close":11.3015},{"date":"2020-03-24","close":12.382},{"date":"2020-03-25","close":12.2455},{"date":"2020-03-26","close":13.24},{"date":"2020-03-27","close":12.187},{"date":"2020-03-30","close":14.1565},{"date":"2020-03-31","close":14.098},{"date":"2020-04-01","close":13.2108},{"date":"2020-04-02","close":13.4155},{"date":"2020-04-03","close":12.2358},{"date":"2020-04-06","close":13.6787},{"date":"2020-04-07","close":13.4838},{"date":"2020-04-08","close":14.2247},{"date":"2020-04-09","close":15.1704},{"date":"2020-04-13","close":14.5562},{"date":"2020-04-14","close":14.4197},{"date":"2020-04-15","close":13.708},{"date":"2020-04-16","close":13.4058},{"date":"2020-04-17","close":14.332},{"date":"2020-04-20","close":14.0492},{"date":"2020-04-21","close":13.9517},{"date":"2020-04-22","close":14.0395},{"date":"2020-04-23","close":14.4295},{"date":"2020-04-24","close":14.137},{"date":"2020-04-27","close":14.41},{"date":"2020-04-28","close":14.4782},{"date":"2020-04-29","close":14.2052},{"date":"2020-04-30","close":12.2553},{"date":"2020-05-01","close":13.201},{"date":"2020-05-04","close":12.7525},{"date":"2020-05-05","close":12.6063},{"date":"2020-05-06","close":12.4893},{"date":"2020-05-07","close":12.8793},{"date":"2020-05-08","close":13.3863},{"date":"2020-05-11","close":13.5227},{"date":"2020-05-12","close":13.1328},{"date":"2020-05-13","close":12.7525},{"date":"2020-05-14","close":11.9726},{"date":"2020-05-15","close":12.0993},{"date":"2020-05-18","close":12.577},{"date":"2020-05-19","close":11.8068},{"date":"2020-05-20","close":11.7776},{"date":"2020-05-21","close":11.7776},{"date":"2020-05-22","close":11.8458},{"date":"2020-05-26","close":12.4308},{"date":"2020-05-27","close":13.201},{"date":"2020-05-28","close":13.1815},{"date":"2020-05-29","close":12.967},{"date":"2020-06-01","close":12.811},{"date":"2020-06-02","close":12.5185},{"date":"2020-06-03","close":13.0548},{"date":"2020-06-04","close":13.5325},{"date":"2020-06-05","close":13.6397},{"date":"2020-06-08","close":13.4545},{"date":"2020-06-09","close":13.6397},{"date":"2020-06-10","close":12.967},{"date":"2020-06-11","close":11.8946},{"date":"2020-06-12","close":12.0311},{"date":"2020-06-15","close":11.9823},{"date":"2020-06-16","close":12.4698},{"date":"2020-06-17","close":11.9433},{"date":"2020-06-18","close":11.9336},{"date":"2020-06-19","close":12.6745},{"date":"2020-06-22","close":12.8305},{"date":"2020-06-23","close":12.967},{"date":"2020-06-24","close":12.1481},{"date":"2020-06-25","close":12.3528},{"date":"2020-06-26","close":12.7818},{"date":"2020-06-29","close":13.2888},{"date":"2020-06-30","close":13.4155},{"date":"2020-07-01","close":13.045},{"date":"2020-07-02","close":13.4838},{"date":"2020-07-06","close":13.4838},{"date":"2020-07-07","close":13.201},{"date":"2020-07-08","close":12.8305},{"date":"2020-07-09","close":12.499},{"date":"2020-07-10","close":12.9573},{"date":"2020-07-13","close":13.0645},{"date":"2020-07-14","close":13.2693},{"date":"2020-07-15","close":13.3278},{"date":"2020-07-16","close":13.3668},{"date":"2020-07-17","close":13.3863},{"date":"2020-07-20","close":12.9183},{"date":"2020-07-21","close":13.279},{"date":"2020-07-22","close":13.162},{"date":"2020-07-23","close":13.0645},{"date":"2020-07-24","close":12.967},{"date":"2020-07-27","close":13.279},{"date":"2020-07-28","close":12.8403},{"date":"2020-07-29","close":13.435},{"date":"2020-07-30","close":13.2108},{"date":"2020-07-31","close":13.123},{"date":"2020-08-03","close":13.3863},{"date":"2020-08-04","close":13.474},{"date":"2020-08-05","close":13.9712},{"date":"2020-08-06","close":14.0882},{"date":"2020-08-07","close":14.6147},{"date":"2020-08-10","close":14.5075},{"date":"2020-08-11","close":14.3905},{"date":"2020-08-12","close":14.5172},{"date":"2020-08-13","close":14.3222},{"date":"2020-08-14","close":14.1565},{"date":"2020-08-17","close":14.0687},{"date":"2020-08-18","close":14.1955},{"date":"2020-08-19","close":14.0005},{"date":"2020-08-20","close":13.8737},{"date":"2020-08-21","close":13.3863},{"date":"2020-08-24","close":13.6787},{"date":"2020-08-25","close":13.7372},{"date":"2020-08-26","close":13.864},{"date":"2020-08-27","close":13.8055},{"date":"2020-08-28","close":14.02},{"date":"2020-08-31","close":13.7957},{"date":"2020-09-01","close":14.3515},{"date":"2020-09-02","close":14.5757},{"date":"2020-09-03","close":14.1565},{"date":"2020-09-04","close":14.1077},{"date":"2020-09-08","close":13.6787},{"date":"2020-09-09","close":13.7275},{"date":"2020-09-10","close":13.8152},{"date":"2020-09-11","close":13.7762},{"date":"2020-09-14","close":13.9517},{"date":"2020-09-15","close":14.4782},{"date":"2020-09-16","close":14.2735},{"date":"2020-09-17","close":14.1175},{"date":"2020-09-18","close":13.7275},{"date":"2020-09-21","close":13.24},{"date":"2020-09-22","close":13.1523},{"date":"2020-09-23","close":12.5283},{"date":"2020-09-24","close":12.6355},{"date":"2020-09-25","close":12.538},{"date":"2020-09-28","close":13.0158},{"date":"2020-09-29","close":13.1035},{"date":"2020-09-30","close":12.811},{"date":"2020-10-01","close":12.8013},{"date":"2020-10-02","close":12.889},{"date":"2020-10-05","close":13.669},{"date":"2020-10-06","close":13.4643},{"date":"2020-10-07","close":13.6495},{"date":"2020-10-08","close":14.254},{"date":"2020-10-09","close":14.4685},{"date":"2020-10-12","close":14.761},{"date":"2020-10-13","close":14.176},{"date":"2020-10-14","close":14.1272},{"date":"2020-10-15","close":13.9127},{"date":"2020-10-16","close":14.2735},{"date":"2020-10-19","close":14.137},{"date":"2020-10-20","close":13.8932},{"date":"2020-10-21","close":13.8445},{"date":"2020-10-22","close":14.1565},{"date":"2020-10-23","close":13.942},{"date":"2020-10-26","close":13.6787},{"date":"2020-10-27","close":13.357},{"date":"2020-10-28","close":12.967},{"date":"2020-10-29","close":13.162},{"date":"2020-10-30","close":12.5965},{"date":"2020-11-02","close":12.577},{"date":"2020-11-03","close":13.0938},{"date":"2020-11-04","close":12.5868},{"date":"2020-11-05","close":13.045},{"date":"2020-11-06","close":13.0158},{"date":"2020-11-09","close":13.7957},{"date":"2020-11-10","close":14.215},{"date":"2020-11-11","close":13.9225},{"date":"2020-11-12","close":13.63},{"date":"2020-11-13","close":14.098},{"date":"2020-11-16","close":14.4587},{"date":"2020-11-17","close":14.4782},{"date":"2020-11-18","close":14.3125},{"date":"2020-11-19","close":14.4392},{"date":"2020-11-20","close":14.4977},{"date":"2020-11-23","close":14.605},{"date":"2020-11-24","close":15.3069},{"date":"2020-11-25","close":15.1314},{"date":"2020-11-27","close":15.2094},{"date":"2020-11-30","close":14.7805},{"date":"2020-12-01","close":14.9754},{"date":"2020-12-02","close":15.0242},{"date":"2020-12-03","close":14.8974},{"date":"2020-12-04","close":15.2777},{"date":"2020-12-07","close":15.2289},{"date":"2020-12-08","close":15.4727},{"date":"2020-12-09","close":15.8529},{"date":"2020-12-10","close":15.9212},{"date":"2020-12-11","close":15.9504},{"date":"2020-12-14","close":15.8822},{"date":"2020-12-15","close":15.7847},{"date":"2020-12-16","close":15.2972},{"date":"2020-12-17","close":15.3849},{"date":"2020-12-18","close":14.9169},{"date":"2020-12-21","close":14.6245},{"date":"2020-12-22","close":15.054},{"date":"2020-12-23","close":15.2297},{"date":"2020-12-24","close":15.2005},{"date":"2020-12-28","close":15.22},{"date":"2020-12-29","close":15.0833},{"date":"2020-12-30","close":15.259},{"date":"2020-12-31","close":15.1516},{"date":"2021-01-04","close":15.4836},{"date":"2021-01-05","close":15.9619},{"date":"2021-01-06","close":16.8015},{"date":"2021-01-07","close":16.8601},{"date":"2021-01-08","close":16.3525},{"date":"2021-01-11","close":16.1279},{"date":"2021-01-12","close":16.7137},{"date":"2021-01-13","close":16.9968},{"date":"2021-01-14","close":17.2506},{"date":"2021-01-15","close":17.3775},{"date":"2021-01-19","close":17.5142},{"date":"2021-01-20","close":17.729},{"date":"2021-01-21","close":17.4263},{"date":"2021-01-22","close":18.0023},{"date":"2021-01-25","close":18.0121},{"date":"2021-01-26","close":17.2604},{"date":"2021-01-27","close":16.7039},{"date":"2021-01-28","close":16.616},{"date":"2021-01-29","close":16.1572},{"date":"2021-02-01","close":16.616},{"date":"2021-02-02","close":16.8992},{"date":"2021-02-03","close":16.7039},{"date":"2021-02-04","close":16.9089},{"date":"2021-02-05","close":17.3092},{"date":"2021-02-08","close":17.9926},{"date":"2021-02-09","close":18.7345},{"date":"2021-02-10","close":18.5783},{"date":"2021-02-11","close":18.5686},{"date":"2021-02-12","close":18.1585},{"date":"2021-02-16","close":18.0511},{"date":"2021-02-17","close":17.8754},{"date":"2021-02-18","close":17.7876},{"date":"2021-02-19","close":18.6369},{"date":"2021-02-22","close":19.1836},{"date":"2021-02-23","close":19.3301},{"date":"2021-02-24","close":19.5741},{"date":"2021-02-25","close":19.3789},{"date":"2021-02-26","close":19.0567},{"date":"2021-03-01","close":19.867},{"date":"2021-03-02","close":19.6717},{"date":"2021-03-03","close":19.9549},{"date":"2021-03-04","close":19.496},{"date":"2021-03-05","close":20.3063},{"date":"2021-03-08","close":20.7456},{"date":"2021-03-09","close":20.2868},{"date":"2021-03-10","close":21.3607},{"date":"2021-03-11","close":21.4583},{"date":"2021-03-12","close":21.8195},{"date":"2021-03-15","close":20.9604},{"date":"2021-03-16","close":20.9311},{"date":"2021-03-17","close":20.9507},{"date":"2021-03-18","close":20.7749},{"date":"2021-03-19","close":20.5504},{"date":"2021-03-22","close":19.9256},{"date":"2021-03-23","close":19.4277},{"date":"2021-03-24","close":19.4472},{"date":"2021-03-25","close":19.6329},{"date":"2021-03-26","close":20.229},{"date":"2021-03-29","close":19.7013},{"date":"2021-03-30","close":20.014},{"date":"2021-03-31","close":19.9456},{"date":"2021-04-01","close":20.444},{"date":"2021-04-05","close":20.4245},{"date":"2021-04-06","close":20.4343},{"date":"2021-04-07","close":19.6427},{"date":"2021-04-08","close":19.4472},{"date":"2021-04-09","close":19.545},{"date":"2021-04-12","close":19.5254},{"date":"2021-04-13","close":19.4081},{"date":"2021-04-14","close":19.672},{"date":"2021-04-15","close":19.7502},{"date":"2021-04-16","close":19.8381},{"date":"2021-04-19","close":19.9065},{"date":"2021-04-20","close":19.887},{"date":"2021-04-21","close":20.0336},{"date":"2021-04-22","close":19.6915},{"date":"2021-04-23","close":19.5938},{"date":"2021-04-26","close":19.4863},{"date":"2021-04-27","close":19.6036},{"date":"2021-04-28","close":19.5547},{"date":"2021-04-29","close":19.672},{"date":"2021-04-30","close":19.33},{"date":"2021-05-03","close":19.6134},{"date":"2021-05-04","close":19.9554},{"date":"2021-05-05","close":20.317},{"date":"2021-05-06","close":19.9847},{"date":"2021-05-07","close":19.6427},{"date":"2021-05-10","close":19.1345},{"date":"2021-05-11","close":19.1345},{"date":"2021-05-12","close":18.7729},{"date":"2021-05-13","close":18.9391},{"date":"2021-05-14","close":18.7534},{"date":"2021-05-17","close":18.5482},{"date":"2021-05-18","close":18.2452},{"date":"2021-05-19","close":18.0693},{"date":"2021-05-20","close":17.9227},{"date":"2021-05-21","close":17.9814},{"date":"2021-05-24","close":18.1866},{"date":"2021-05-25","close":17.7566},{"date":"2021-05-26","close":17.8739},{"date":"2021-05-27","close":17.9814},{"date":"2021-05-28","close":17.9716},{"date":"2021-06-01","close":17.9325},{"date":"2021-06-02","close":17.3071},{"date":"2021-06-03","close":17.268},{"date":"2021-06-04","close":17.3461},{"date":"2021-06-07","close":17.6002},{"date":"2021-06-08","close":17.5807},{"date":"2021-06-09","close":17.4927},{"date":"2021-06-10","close":17.3071},{"date":"2021-06-11","close":17.4341},{"date":"2021-06-14","close":17.5807},{"date":"2021-06-15","close":17.6296},{"date":"2021-06-16","close":17.3364},{"date":"2021-06-17","close":17.0921},{"date":"2021-06-18","close":16.6523},{"date":"2021-06-21","close":16.8966},{"date":"2021-06-22","close":16.838},{"date":"2021-06-23","close":16.6619},{"date":"2021-06-24","close":17.063},{"date":"2021-06-25","close":17.2293},{"date":"2021-06-28","close":16.8478},{"date":"2021-06-29","close":17.1217},{"date":"2021-06-30","close":17.1315},{"date":"2021-07-01","close":17.2978},{"date":"2021-07-02","close":16.701},{"date":"2021-07-06","close":16.8086},{"date":"2021-07-07","close":16.3194},{"date":"2021-07-08","close":16.4271},{"date":"2021-07-09","close":16.7304},{"date":"2021-07-12","close":16.8086},{"date":"2021-07-13","close":16.5542},{"date":"2021-07-14","close":16.6129},{"date":"2021-07-15","close":16.6521},{"date":"2021-07-16","close":16.4075},{"date":"2021-07-19","close":16.0651},{"date":"2021-07-20","close":16.2901},{"date":"2021-07-21","close":16.5836},{"date":"2021-07-22","close":16.3488},{"date":"2021-07-23","close":16.3292},{"date":"2021-07-26","close":16.5053},{"date":"2021-07-27","close":16.3194},{"date":"2021-07-28","close":16.4662},{"date":"2021-07-29","close":16.2999},{"date":"2021-07-30","close":16.1531},{"date":"2021-08-02","close":15.9183},{"date":"2021-08-03","close":15.5074},{"date":"2021-08-04","close":15.0769},{"date":"2021-08-05","close":15.0182},{"date":"2021-08-06","close":15.8107},{"date":"2021-08-09","close":15.6933},{"date":"2021-08-10","close":15.7031},{"date":"2021-08-11","close":15.0769},{"date":"2021-08-12","close":14.666},{"date":"2021-08-13","close":14.7638},{"date":"2021-08-16","close":14.5975},{"date":"2021-08-17","close":14.5583},{"date":"2021-08-18","close":14.6464},{"date":"2021-08-19","close":14.4801},{"date":"2021-08-20","close":14.8616},{"date":"2021-08-23","close":14.9008},{"date":"2021-08-24","close":14.9399},{"date":"2021-08-25","close":14.9791},{"date":"2021-08-26","close":15.028},{"date":"2021-08-27","close":14.7834},{"date":"2021-08-30","close":14.9888},{"date":"2021-08-31","close":14.9986},{"date":"2021-09-01","close":15.116},{"date":"2021-09-02","close":15.5759},{"date":"2021-09-03","close":15.2628},{"date":"2021-09-07","close":15.2041},{"date":"2021-09-08","close":15.253},{"date":"2021-09-09","close":14.9693},{"date":"2021-09-10","close":14.666},{"date":"2021-09-13","close":14.7638},{"date":"2021-09-14","close":14.4018},{"date":"2021-09-15","close":14.3529},{"date":"2021-09-16","close":14.4507},{"date":"2021-09-17","close":14.7442},{"date":"2021-09-20","close":15.0769},{"date":"2021-09-21","close":14.6464},{"date":"2021-09-22","close":14.8323},{"date":"2021-09-23","close":14.8421},{"date":"2021-09-24","close":14.6562},{"date":"2021-09-27","close":15.1258},{"date":"2021-09-28","close":14.7149},{"date":"2021-09-29","close":14.8714},{"date":"2021-09-30","close":14.7441},{"date":"2021-10-01","close":15.1359},{"date":"2021-10-04","close":14.7931},{"date":"2021-10-05","close":14.8616},{"date":"2021-10-06","close":14.8028},{"date":"2021-10-07","close":14.9988},{"date":"2021-10-08","close":14.8322},{"date":"2021-10-11","close":14.842},{"date":"2021-10-12","close":14.9008},{"date":"2021-10-13","close":15.0674},{"date":"2021-10-14","close":15.3613},{"date":"2021-10-15","close":15.4984},{"date":"2021-10-18","close":15.4592},{"date":"2021-10-19","close":15.3809},{"date":"2021-10-20","close":15.3809},{"date":"2021-10-21","close":15.3907},{"date":"2021-10-22","close":15.4298},{"date":"2021-10-25","close":15.5768},{"date":"2021-10-26","close":15.4984},{"date":"2021-10-27","close":15.087},{"date":"2021-10-28","close":15.1653},{"date":"2021-10-29","close":15.2633},{"date":"2021-11-01","close":15.3319},{"date":"2021-11-02","close":15.3123},{"date":"2021-11-03","close":15.9001},{"date":"2021-11-04","close":15.9001},{"date":"2021-11-05","close":16.5271},{"date":"2021-11-08","close":16.8112},{"date":"2021-11-09","close":17.2324},{"date":"2021-11-10","close":17.3206},{"date":"2021-11-11","close":17.3794},{"date":"2021-11-12","close":17.0169},{"date":"2021-11-15","close":16.772},{"date":"2021-11-16","close":16.3115},{"date":"2021-11-17","close":16.0568},{"date":"2021-11-18","close":15.7727},{"date":"2021-11-19","close":15.616},{"date":"2021-11-22","close":15.518},{"date":"2021-11-23","close":15.3515},{"date":"2021-11-24","close":15.1163},{"date":"2021-11-26","close":14.8126},{"date":"2021-11-29","close":14.7833},{"date":"2021-11-30","close":14.0191},{"date":"2021-12-01","close":13.9309},{"date":"2021-12-02","close":14.313},{"date":"2021-12-03","close":14.5383},{"date":"2021-12-06","close":14.6559},{"date":"2021-12-07","close":14.7735},{"date":"2021-12-08","close":14.9988},{"date":"2021-12-09","close":14.8224},{"date":"2021-12-10","close":14.7245},{"date":"2021-12-13","close":14.6755},{"date":"2021-12-14","close":14.5579},{"date":"2021-12-15","close":14.8224},{"date":"2021-12-16","close":14.7735},{"date":"2021-12-17","close":14.6657},{"date":"2021-12-20","close":14.362},{"date":"2021-12-21","close":14.9106},{"date":"2021-12-22","close":15.038},{"date":"2021-12-23","close":15.0576},{"date":"2021-12-27","close":15.5284},{"date":"2021-12-28","close":15.656},{"date":"2021-12-29","close":15.9306},{"date":"2021-12-30","close":15.911},{"date":"2021-12-31","close":16.0778},{"date":"2022-01-03","close":15.911},{"date":"2022-01-04","close":15.911},{"date":"2022-01-05","close":15.8914},{"date":"2022-01-06","close":15.6658},{"date":"2022-01-07","close":15.7148},{"date":"2022-01-10","close":15.7639},{"date":"2022-01-11","close":15.9012},{"date":"2022-01-12","close":15.9012},{"date":"2022-01-13","close":15.9012},{"date":"2022-01-14","close":15.862},{"date":"2022-01-18","close":15.7541},{"date":"2022-01-19","close":15.7246},{"date":"2022-01-20","close":15.4304},{"date":"2022-01-21","close":15.4205},{"date":"2022-01-24","close":15.293},{"date":"2022-01-25","close":15.2145},{"date":"2022-01-26","close":14.626},{"date":"2022-01-27","close":14.8025},{"date":"2022-01-28","close":14.8025},{"date":"2022-01-31","close":14.881},{"date":"2022-02-01","close":14.9497},{"date":"2022-02-02","close":14.832},{"date":"2022-02-03","close":14.4298},{"date":"2022-02-04","close":14.3807},{"date":"2022-02-07","close":14.3317},{"date":"2022-02-08","close":14.7437},{"date":"2022-02-09","close":14.7437},{"date":"2022-02-10","close":14.5279},{"date":"2022-02-11","close":14.5769},{"date":"2022-02-14","close":14.6162},{"date":"2022-02-15","close":14.7633},{"date":"2022-02-16","close":14.8124},{"date":"2022-02-17","close":14.6358},{"date":"2022-02-18","close":14.5867},{"date":"2022-02-22","close":14.3317},{"date":"2022-02-23","close":13.9099},{"date":"2022-02-24","close":13.9393},{"date":"2022-02-25","close":14.4396},{"date":"2022-02-28","close":14.7829},{"date":"2022-03-01","close":14.6064},{"date":"2022-03-02","close":14.9006},{"date":"2022-03-03","close":15.1361},{"date":"2022-03-04","close":15.0772},{"date":"2022-03-07","close":16.0385},{"date":"2022-03-08","close":16.3524},{"date":"2022-03-09","close":16.4604},{"date":"2022-03-10","close":17.2549},{"date":"2022-03-11","close":17.0784},{"date":"2022-03-14","close":17.3138},{"date":"2022-03-15","close":16.9508},{"date":"2022-03-16","close":17.0489},{"date":"2022-03-17","close":17.9612},{"date":"2022-03-18","close":18.7067},{"date":"2022-03-21","close":19.1285},{"date":"2022-03-22","close":19.57},{"date":"2022-03-23","close":19.619},{"date":"2022-03-24","close":19.9382},{"date":"2022-03-25","close":19.7614},{"date":"2022-03-28","close":19.3096},{"date":"2022-03-29","close":20.1739},{"date":"2022-03-30","close":19.5257},{"date":"2022-03-31","close":19.9579},{"date":"2022-04-01","close":20.7338},{"date":"2022-04-04","close":20.5177},{"date":"2022-04-05","close":19.8793},{"date":"2022-04-06","close":19.9088},{"date":"2022-04-07","close":19.9088},{"date":"2022-04-08","close":19.9972},{"date":"2022-04-11","close":21.2936},{"date":"2022-04-12","close":21.4901},{"date":"2022-04-13","close":21.3722},{"date":"2022-04-14","close":21.9517},{"date":"2022-04-18","close":22.4428},{"date":"2022-04-19","close":23.4151},{"date":"2022-04-20","close":23.3169},{"date":"2022-04-21","close":22.5803},{"date":"2022-04-22","close":22.1776},{"date":"2022-04-25","close":21.274},{"date":"2022-04-26","close":21.0775},{"date":"2022-04-27","close":20.8222},{"date":"2022-04-28","close":21.1954},{"date":"2022-04-29","close":21.0186},{"date":"2022-05-02","close":21.1954},{"date":"2022-05-03","close":21.2052},{"date":"2022-05-04","close":21.8535},{"date":"2022-05-05","close":22.3937},{"date":"2022-05-06","close":20.3704},{"date":"2022-05-09","close":20.2525},{"date":"2022-05-10","close":20.0954},{"date":"2022-05-11","close":20.7534},{"date":"2022-05-12","close":20.1347},{"date":"2022-05-13","close":21.2151},{"date":"2022-05-16","close":21.382},{"date":"2022-05-17","close":22.983},{"date":"2022-05-18","close":22.2267},{"date":"2022-05-19","close":22.3937},{"date":"2022-05-20","close":21.9124},{"date":"2022-05-23","close":22.6589},{"date":"2022-05-24","close":22.5999},{"date":"2022-05-25","close":24.3777},{"date":"2022-05-26","close":24.2893},{"date":"2022-05-27","close":24.3089},{"date":"2022-05-31","close":24.2402},{"date":"2022-06-01","close":24.2893},{"date":"2022-06-02","close":25.4188},{"date":"2022-06-03","close":25.0063},{"date":"2022-06-06","close":24.417},{"date":"2022-06-07","close":24.8491},{"date":"2022-06-08","close":24.1911},{"date":"2022-06-09","close":23.4741},{"date":"2022-06-10","close":22.7276},{"date":"2022-06-13","close":21.6177},{"date":"2022-06-14","close":21.716},{"date":"2022-06-15","close":22.1776},{"date":"2022-06-16","close":21.0186},{"date":"2022-06-17","close":20.9008},{"date":"2022-06-21","close":21.4802},{"date":"2022-06-22","close":20.999},{"date":"2022-06-23","close":20.2172},{"date":"2022-06-24","close":21.5546},{"date":"2022-06-27","close":21.7414},{"date":"2022-06-28","close":21.7217},{"date":"2022-06-29","close":21.6037},{"date":"2022-06-30","close":21.9774},{"date":"2022-07-01","close":22.1642},{"date":"2022-07-05","close":21.5841},{"date":"2022-07-06","close":20.7777},{"date":"2022-07-07","close":21.5939},{"date":"2022-07-08","close":21.5546},{"date":"2022-07-11","close":21.5251},{"date":"2022-07-12","close":21.3481},{"date":"2022-07-13","close":20.7974},{"date":"2022-07-14","close":20.5122},{"date":"2022-07-15","close":21.2006},{"date":"2022-07-18","close":20.9547},{"date":"2022-07-19","close":21.7512},{"date":"2022-07-20","close":21.7512},{"date":"2022-07-21","close":21.4857},{"date":"2022-07-22","close":21.0826},{"date":"2022-07-25","close":21.4562},{"date":"2022-07-26","close":22.056},{"date":"2022-07-27","close":22.1937},{"date":"2022-07-28","close":22.9312},{"date":"2022-07-29","close":23.0197},{"date":"2022-08-01","close":23.236},{"date":"2022-08-02","close":22.8034},{"date":"2022-08-03","close":22.8525},{"date":"2022-08-04","close":22.6854},{"date":"2022-08-05","close":22.8624},{"date":"2022-08-08","close":23.767},{"date":"2022-08-09","close":17.9851},{"date":"2022-08-10","close":19.4502},{"date":"2022-08-11","close":19.7649},{"date":"2022-08-12","close":20.0894},{"date":"2022-08-15","close":20.2664},{"date":"2022-08-16","close":19.6764},{"date":"2022-08-17","close":19.7747},{"date":"2022-08-18","close":20.0107},{"date":"2022-08-19","close":19.8829},{"date":"2022-08-22","close":19.5977},{"date":"2022-08-23","close":21.0629},{"date":"2022-08-24","close":21.1317},{"date":"2022-08-25","close":21.4366},{"date":"2022-08-26","close":20.7187},{"date":"2022-08-29","close":20.5909},{"date":"2022-08-30","close":19.9812},{"date":"2022-08-31","close":19.5977},{"date":"2022-09-01","close":19.3322},{"date":"2022-09-02","close":19.1356},{"date":"2022-09-06","close":18.2604},{"date":"2022-09-07","close":18.6242},{"date":"2022-09-08","close":19.0667},{"date":"2022-09-09","close":19.8731},{"date":"2022-09-12","close":20.2762},{"date":"2022-09-13","close":20.0206},{"date":"2022-09-14","close":20.1582},{"date":"2022-09-15","close":19.7551},{"date":"2022-09-16","close":19.5584},{"date":"2022-09-19","close":19.4306},{"date":"2022-09-20","close":18.8111},{"date":"2022-09-21","close":18.9979},{"date":"2022-09-22","close":19.0028},{"date":"2022-09-23","close":18.353},{"date":"2022-09-26","close":18.353},{"date":"2022-09-27","close":18.4121},{"date":"2022-09-28","close":18.7173},{"date":"2022-09-29","close":18.3431},{"date":"2022-09-30","close":18.4121},{"date":"2022-10-03","close":19.4656},{"date":"2022-10-04","close":20.1154},{"date":"2022-10-05","close":20.0563},{"date":"2022-10-06","close":20.588},{"date":"2022-10-07","close":20.1745},{"date":"2022-10-10","close":20.2139},{"date":"2022-10-11","close":20.332},{"date":"2022-10-12","close":20.4305},{"date":"2022-10-13","close":21.484},{"date":"2022-10-14","close":21.1788},{"date":"2022-10-17","close":21.7597},{"date":"2022-10-18","close":22.2126},{"date":"2022-10-19","close":22.7049},{"date":"2022-10-20","close":22.0256},{"date":"2022-10-21","close":22.7345},{"date":"2022-10-24","close":22.8034},{"date":"2022-10-25","close":22.9314},{"date":"2022-10-26","close":22.6754},{"date":"2022-10-27","close":22.7837},{"date":"2022-10-28","close":23.0397},{"date":"2022-10-31","close":22.9117},{"date":"2022-11-01","close":23.1086},{"date":"2022-11-02","close":22.6459},{"date":"2022-11-03","close":22.7837},{"date":"2022-11-04","close":22.9806},{"date":"2022-11-07","close":23.4434},{"date":"2022-11-08","close":23.3351},{"date":"2022-11-09","close":22.4194},{"date":"2022-11-10","close":22.3603},{"date":"2022-11-11","close":21.9074},{"date":"2022-11-14","close":22.1831},{"date":"2022-11-15","close":22.2422},{"date":"2022-11-16","close":22.3012},{"date":"2022-11-17","close":22.2619},{"date":"2022-11-18","close":21.484},{"date":"2022-11-21","close":22.2028},{"date":"2022-11-22","close":22.3702},{"date":"2022-11-23","close":22.1929},{"date":"2022-11-25","close":22.3406},{"date":"2022-11-28","close":21.8976},{"date":"2022-11-29","close":22.2914},{"date":"2022-11-30","close":22.6459},{"date":"2022-12-01","close":22.4883},{"date":"2022-12-02","close":22.8231},{"date":"2022-12-05","close":22.2717},{"date":"2022-12-06","close":22.0256},{"date":"2022-12-07","close":22.0551},{"date":"2022-12-08","close":22.3111},{"date":"2022-12-09","close":21.9074},{"date":"2022-12-12","close":22.0452},{"date":"2022-12-13","close":22.1043},{"date":"2022-12-14","close":21.8089},{"date":"2022-12-15","close":21.2182},{"date":"2022-12-16","close":21.0803},{"date":"2022-12-19","close":21.7302},{"date":"2022-12-20","close":21.4545},{"date":"2022-12-21","close":21.6809},{"date":"2022-12-22","close":21.3265},{"date":"2022-12-23","close":21.8089},{"date":"2022-12-27","close":21.6808},{"date":"2022-12-28","close":21.4639},{"date":"2022-12-29","close":21.5329},{"date":"2022-12-30","close":21.4047},{"date":"2023-01-03","close":21.2075},{"date":"2023-01-04","close":20.9906},{"date":"2023-01-05","close":20.9019},{"date":"2023-01-06","close":21.523},{"date":"2023-01-09","close":21.5822},{"date":"2023-01-10","close":22.2625},{"date":"2023-01-11","close":22.4498},{"date":"2023-01-12","close":22.5188},{"date":"2023-01-13","close":22.8343},{"date":"2023-01-17","close":22.8146},{"date":"2023-01-18","close":22.3413},{"date":"2023-01-19","close":22.4991},{"date":"2023-01-20","close":22.7554},{"date":"2023-01-23","close":22.5977},{"date":"2023-01-24","close":22.3808},{"date":"2023-01-25","close":22.3315},{"date":"2023-01-26","close":22.085},{"date":"2023-01-27","close":22.0949},{"date":"2023-01-30","close":21.7005},{"date":"2023-01-31","close":22.2723},{"date":"2023-02-01","close":22.2723},{"date":"2023-02-02","close":22.4005},{"date":"2023-02-03","close":22.1146},{"date":"2023-02-06","close":21.6808},{"date":"2023-02-07","close":21.0991},{"date":"2023-02-08","close":20.892},{"date":"2023-02-09","close":20.3399},{"date":"2023-02-10","close":20.9315},{"date":"2023-02-13","close":21.0005},{"date":"2023-02-14","close":20.5174},{"date":"2023-02-15","close":20.7145},{"date":"2023-02-16","close":20.2709},{"date":"2023-02-17","close":20.1131},{"date":"2023-02-21","close":19.9159},{"date":"2023-02-22","close":19.8666},{"date":"2023-02-23","close":19.8173},{"date":"2023-02-24","close":19.9652},{"date":"2023-02-27","close":20.5272},{"date":"2023-02-28","close":20.5765},{"date":"2023-03-01","close":20.6948},{"date":"2023-03-02","close":20.7244},{"date":"2023-03-03","close":21.0005},{"date":"2023-03-06","close":20.192},{"date":"2023-03-07","close":20.1624},{"date":"2023-03-08","close":20.33},{"date":"2023-03-09","close":20.1624},{"date":"2023-03-10","close":19.7483},{"date":"2023-03-13","close":19.8173},{"date":"2023-03-14","close":20.7244},{"date":"2023-03-15","close":20.054},{"date":"2023-03-16","close":20.8033},{"date":"2023-03-17","close":20.9117},{"date":"2023-03-20","close":20.9709},{"date":"2023-03-21","close":21.3554},{"date":"2023-03-22","close":21.2568},{"date":"2023-03-23","close":21.4345},{"date":"2023-03-24","close":21.7307},{"date":"2023-03-27","close":21.6517},{"date":"2023-03-28","close":21.9578},{"date":"2023-03-29","close":21.6419},{"date":"2023-03-30","close":21.4543},{"date":"2023-03-31","close":21.6024},{"date":"2023-04-03","close":21.2469},{"date":"2023-04-04","close":20.8125},{"date":"2023-04-05","close":20.7237},{"date":"2023-04-06","close":20.694},{"date":"2023-04-10","close":21.2766},{"date":"2023-04-11","close":21.4543},{"date":"2023-04-12","close":21.4148},{"date":"2023-04-13","close":21.395},{"date":"2023-04-14","close":21.1087},{"date":"2023-04-17","close":21.2173},{"date":"2023-04-18","close":20.931},{"date":"2023-04-19","close":20.2695},{"date":"2023-04-20","close":19.9832},{"date":"2023-04-21","close":19.8845},{"date":"2023-04-24","close":19.7265},{"date":"2023-04-25","close":19.065},{"date":"2023-04-26","close":18.749},{"date":"2023-04-27","close":18.6108},{"date":"2023-04-28","close":19.0057},{"date":"2023-05-01","close":19.065},{"date":"2023-05-02","close":18.5022},{"date":"2023-05-03","close":18.4923},{"date":"2023-05-04","close":18.127},{"date":"2023-05-05","close":18.5417},{"date":"2023-05-08","close":18.2159},{"date":"2023-05-09","close":18.2455},{"date":"2023-05-10","close":15.8661},{"date":"2023-05-11","close":15.5995},{"date":"2023-05-12","close":16.4091},{"date":"2023-05-15","close":16.5671},{"date":"2023-05-16","close":16.4387},{"date":"2023-05-17","close":16.7349},{"date":"2023-05-18","close":16.7843},{"date":"2023-05-19","close":17.426},{"date":"2023-05-22","close":16.962},{"date":"2023-05-23","close":17.2187},{"date":"2023-05-24","close":16.8534},{"date":"2023-05-25","close":17.2286},{"date":"2023-05-26","close":17.0607},{"date":"2023-05-30","close":16.9719},{"date":"2023-05-31","close":16.8435},{"date":"2023-06-01","close":16.8238},{"date":"2023-06-02","close":17.6433},{"date":"2023-06-05","close":17.2286},{"date":"2023-06-06","close":17.6531},{"date":"2023-06-07","close":17.9691},{"date":"2023-06-08","close":17.6433},{"date":"2023-06-09","close":17.3866},{"date":"2023-06-12","close":17.2286},{"date":"2023-06-13","close":17.3569},{"date":"2023-06-14","close":17.0706},{"date":"2023-06-15","close":17.0805},{"date":"2023-06-16","close":16.8534},{"date":"2023-06-20","close":17.1101},{"date":"2023-06-21","close":17.0607},{"date":"2023-06-22","close":16.9423},{"date":"2023-06-23","close":17.0015},{"date":"2023-06-26","close":17.2878},{"date":"2023-06-27","close":17.3867},{"date":"2023-06-28","close":17.4164},{"date":"2023-06-29","close":17.634},{"date":"2023-06-30","close":17.6735},{"date":"2023-07-03","close":17.8911},{"date":"2023-07-05","close":17.5647},{"date":"2023-07-06","close":17.4461},{"date":"2023-07-07","close":17.7131},{"date":"2023-07-10","close":17.0801},{"date":"2023-07-11","close":17.1494},{"date":"2023-07-12","close":17.1395},{"date":"2023-07-13","close":17.2483},{"date":"2023-07-14","close":17.5746},{"date":"2023-07-17","close":17.4757},{"date":"2023-07-18","close":17.634},{"date":"2023-07-19","close":17.545},{"date":"2023-07-20","close":17.6834},{"date":"2023-07-21","close":17.6538},{"date":"2023-07-24","close":17.6538},{"date":"2023-07-25","close":17.8516},{"date":"2023-07-26","close":17.9109},{"date":"2023-07-27","close":17.7527},{"date":"2023-07-28","close":17.6834},{"date":"2023-07-31","close":17.8614},{"date":"2023-08-01","close":17.8614},{"date":"2023-08-02","close":17.8614},{"date":"2023-08-03","close":17.5845},{"date":"2023-08-04","close":17.3274},{"date":"2023-08-07","close":17.0406},{"date":"2023-08-08","close":16.9911},{"date":"2023-08-09","close":14.212},{"date":"2023-08-10","close":14.4889},{"date":"2023-08-11","close":14.8153},{"date":"2023-08-14","close":14.8944},{"date":"2023-08-15","close":14.8153},{"date":"2023-08-16","close":15.0032},{"date":"2023-08-17","close":15.2801},{"date":"2023-08-18","close":15.0428},{"date":"2023-08-21","close":15.0527},{"date":"2023-08-22","close":14.8549},{"date":"2023-08-23","close":14.7164},{"date":"2023-08-24","close":14.8845},{"date":"2023-08-25","close":14.667},{"date":"2023-08-28","close":14.3703},{"date":"2023-08-29","close":13.7867},{"date":"2023-08-30","close":13.6087},{"date":"2023-08-31","close":13.6681},{"date":"2023-09-01","close":13.6087},{"date":"2023-09-05","close":13.3516},{"date":"2023-09-06","close":13.0845},{"date":"2023-09-07","close":12.8274},{"date":"2023-09-08","close":13.0351},{"date":"2023-09-11","close":13.0549},{"date":"2023-09-12","close":12.8472},{"date":"2023-09-13","close":12.5802},{"date":"2023-09-14","close":12.6889},{"date":"2023-09-15","close":12.2736},{"date":"2023-09-18","close":12.2043},{"date":"2023-09-19","close":12.056},{"date":"2023-09-20","close":11.7692},{"date":"2023-09-21","close":11.6998},{"date":"2023-09-22","close":11.4915},{"date":"2023-09-25","close":11.6204},{"date":"2023-09-26","close":11.1644},{"date":"2023-09-27","close":10.7975},{"date":"2023-09-28","close":10.7777},{"date":"2023-09-29","close":10.8372},{"date":"2023-10-02","close":10.7182},{"date":"2023-10-03","close":10.153},{"date":"2023-10-04","close":10.1134},{"date":"2023-10-05","close":10.1431},{"date":"2023-10-06","close":9.9547},{"date":"2023-10-09","close":10.1134},{"date":"2023-10-10","close":10.5496},{"date":"2023-10-11","close":10.3414},{"date":"2023-10-12","close":10.0737},{"date":"2023-10-13","close":10.0638},{"date":"2023-10-16","close":10.0737},{"date":"2023-10-17","close":10.4009},{"date":"2023-10-18","close":10.1728},{"date":"2023-10-19","close":10.1233},{"date":"2023-10-20","close":10.0043},{"date":"2023-10-23","close":9.5085},{"date":"2023-10-24","close":8.874},{"date":"2023-10-25","close":8.8343},{"date":"2023-10-26","close":8.9037},{"date":"2023-10-27","close":9.2408},{"date":"2023-10-30","close":9.2507},{"date":"2023-10-31","close":9.2805},{"date":"2023-11-01","close":9.459},{"date":"2023-11-02","close":9.5879},{"date":"2023-11-03","close":9.7564},{"date":"2023-11-06","close":9.6771},{"date":"2023-11-07","close":9.5284},{"date":"2023-11-08","close":9.4193},{"date":"2023-11-09","close":9.6374},{"date":"2023-11-10","close":8.9136},{"date":"2023-11-13","close":8.3584},{"date":"2023-11-14","close":9.0921},{"date":"2023-11-15","close":9.4887},{"date":"2023-11-16","close":9.1417},{"date":"2023-11-17","close":9.0921},{"date":"2023-11-20","close":9.1417},{"date":"2023-11-21","close":9.3202},{"date":"2023-11-22","close":9.1219},{"date":"2023-11-24","close":9.34},{"date":"2023-11-27","close":9.0524},{"date":"2023-11-28","close":9.1813},{"date":"2023-11-29","close":9.2607},{"date":"2023-11-30","close":9.3003},{"date":"2023-12-01","close":9.9051},{"date":"2023-12-04","close":9.9448},{"date":"2023-12-05","close":9.7862},{"date":"2023-12-06","close":9.8457},{"date":"2023-12-07","close":10.044},{"date":"2023-12-08","close":10.0142},{"date":"2023-12-11","close":9.9745},{"date":"2023-12-12","close":10.0142},{"date":"2023-12-13","close":10.6587},{"date":"2023-12-14","close":10.6983},{"date":"2023-12-15","close":10.8966},{"date":"2023-12-18","close":10.6587},{"date":"2023-12-19","close":11.0255},{"date":"2023-12-20","close":10.9462},{"date":"2023-12-21","close":11.0751},{"date":"2023-12-22","close":11.1148},{"date":"2023-12-26","close":11.1544},{"date":"2023-12-27","close":11.0949},{"date":"2023-12-28","close":11.0751},{"date":"2023-12-29","close":10.9061},{"date":"2024-01-02","close":10.8464},{"date":"2024-01-03","close":10.5979},{"date":"2024-01-04","close":10.5382},{"date":"2024-01-05","close":10.4686},{"date":"2024-01-08","close":10.8663},{"date":"2024-01-09","close":10.5283},{"date":"2024-01-10","close":10.4388},{"date":"2024-01-11","close":10.2499},{"date":"2024-01-12","close":10.0908},{"date":"2024-01-16","close":10.1107},{"date":"2024-01-17","close":9.8224},{"date":"2024-01-18","close":9.6733},{"date":"2024-01-19","close":9.8125},{"date":"2024-01-22","close":10.2201},{"date":"2024-01-23","close":10.1008},{"date":"2024-01-24","close":10.1107},{"date":"2024-01-25","close":10.5979},{"date":"2024-01-26","close":10.7271},{"date":"2024-01-29","close":10.8464},{"date":"2024-01-30","close":10.7967},{"date":"2024-01-31","close":10.8563},{"date":"2024-02-01","close":10.9359},{"date":"2024-02-02","close":11.1148},{"date":"2024-02-05","close":10.4388},{"date":"2024-02-06","close":10.5084},{"date":"2024-02-07","close":10.5084},{"date":"2024-02-08","close":10.23},{"date":"2024-02-09","close":10.4587},{"date":"2024-02-12","close":10.9458},{"date":"2024-02-13","close":10.2996},{"date":"2024-02-14","close":10.3493},{"date":"2024-02-15","close":11.0154},{"date":"2024-02-16","close":11.1049},{"date":"2024-02-20","close":10.9756},{"date":"2024-02-21","close":10.7569},{"date":"2024-02-22","close":10.7569},{"date":"2024-02-23","close":10.8663},{"date":"2024-02-26","close":10.7967},{"date":"2024-02-27","close":10.7072},{"date":"2024-02-28","close":10.4786},{"date":"2024-02-29","close":10.6575},{"date":"2024-03-01","close":10.7569},{"date":"2024-03-04","close":10.7271},{"date":"2024-03-05","close":10.6675},{"date":"2024-03-06","close":10.747},{"date":"2024-03-07","close":11.0552},{"date":"2024-03-08","close":10.7669},{"date":"2024-03-11","close":10.7868},{"date":"2024-03-12","close":10.7569},{"date":"2024-03-13","close":11.1248},{"date":"2024-03-14","close":10.5283},{"date":"2024-03-15","close":12.8248},{"date":"2024-03-18","close":11.6219},{"date":"2024-03-19","close":12.1687},{"date":"2024-03-20","close":13.0236},{"date":"2024-03-21","close":12.7154},{"date":"2024-03-22","close":12.5464},{"date":"2024-03-25","close":12.5464},{"date":"2024-03-26","close":12.2873},{"date":"2024-03-27","close":12.6062},{"date":"2024-03-28","close":12.9052},{"date":"2024-04-01","close":12.7557},{"date":"2024-04-02","close":12.6361},{"date":"2024-04-03","close":12.6959},{"date":"2024-04-04","close":12.3471},{"date":"2024-04-05","close":12.4468},{"date":"2024-04-08","close":12.4567},{"date":"2024-04-09","close":12.6461},{"date":"2024-04-10","close":12.0083},{"date":"2024-04-11","close":12.098},{"date":"2024-04-12","close":11.6495},{"date":"2024-04-15","close":11.5698},{"date":"2024-04-16","close":11.5599},{"date":"2024-04-17","close":11.231},{"date":"2024-04-18","close":11.0516},{"date":"2024-04-19","close":11.0716},{"date":"2024-04-22","close":11.0317},{"date":"2024-04-23","close":11.2609},{"date":"2024-04-24","close":11.3207},{"date":"2024-04-25","close":11.1513},{"date":"2024-04-26","close":11.4303},{"date":"2024-04-29","close":11.6097},{"date":"2024-04-30","close":11.3506},{"date":"2024-05-01","close":11.6495},{"date":"2024-05-02","close":11.7293},{"date":"2024-05-03","close":11.7293},{"date":"2024-05-06","close":11.8489},{"date":"2024-05-07","close":12.1877},{"date":"2024-05-08","close":12.4169},{"date":"2024-05-09","close":12.5963},{"date":"2024-05-10","close":9.1084},{"date":"2024-05-13","close":9.2379},{"date":"2024-05-14","close":8.6201},{"date":"2024-05-15","close":8.7098},{"date":"2024-05-16","close":8.7297},{"date":"2024-05-17","close":9.0685},{"date":"2024-05-20","close":9.0685},{"date":"2024-05-21","close":8.9988},{"date":"2024-05-22","close":9.1283},{"date":"2024-05-23","close":8.7696},{"date":"2024-05-24","close":8.8293},{"date":"2024-05-28","close":9.0287},{"date":"2024-05-29","close":8.9091},{"date":"2024-05-30","close":8.63},{"date":"2024-05-31","close":8.6599},{"date":"2024-06-03","close":8.7297},{"date":"2024-06-04","close":8.6699},{"date":"2024-06-05","close":8.7197},{"date":"2024-06-06","close":8.6898},{"date":"2024-06-07","close":8.64},{"date":"2024-06-10","close":8.6101},{"date":"2024-06-11","close":8.7895},{"date":"2024-06-12","close":9.0087},{"date":"2024-06-13","close":8.8194},{"date":"2024-06-14","close":8.4806},{"date":"2024-06-17","close":8.5702},{"date":"2024-06-18","close":8.5902},{"date":"2024-06-20","close":8.6001},{"date":"2024-06-21","close":8.7596},{"date":"2024-06-24","close":8.64},{"date":"2024-06-25","close":8.64},{"date":"2024-06-26","close":8.83},{"date":"2024-06-27","close":8.72},{"date":"2024-06-28","close":8.6},{"date":"2024-07-01","close":8.43},{"date":"2024-07-02","close":8.35},{"date":"2024-07-03","close":8.41},{"date":"2024-07-05","close":8.27},{"date":"2024-07-08","close":8.35},{"date":"2024-07-09","close":8.23},{"date":"2024-07-10","close":8.01},{"date":"2024-07-11","close":8.54},{"date":"2024-07-12","close":8.48},{"date":"2024-07-15","close":8.61},{"date":"2024-07-16","close":9.23},{"date":"2024-07-17","close":9.51},{"date":"2024-07-18","close":9.27},{"date":"2024-07-19","close":9.15},{"date":"2024-07-22","close":9.15},{"date":"2024-07-23","close":9.31},{"date":"2024-07-24","close":9.15},{"date":"2024-07-25","close":9.51},{"date":"2024-07-26","close":9.56},{"date":"2024-07-29","close":9.35},{"date":"2024-07-30","close":9.34},{"date":"2024-07-31","close":9.62},{"date":"2024-08-01","close":9.2},{"date":"2024-08-02","close":8.85},{"date":"2024-08-05","close":8.57},{"date":"2024-08-06","close":8.61},{"date":"2024-08-07","close":7.87},{"date":"2024-08-08","close":8.19},{"date":"2024-08-09","close":5.12},{"date":"2024-08-12","close":5.6},{"date":"2024-08-13","close":5.63},{"date":"2024-08-14","close":5.33},{"date":"2024-08-15","close":5.7},{"date":"2024-08-16","close":5.7},{"date":"2024-08-19","close":5.43},{"date":"2024-08-20","close":5.53},{"date":"2024-08-21","close":5.59},{"date":"2024-08-22","close":5.62},{"date":"2024-08-23","close":5.87},{"date":"2024-08-26","close":5.94},{"date":"2024-08-27","close":5.59},{"date":"2024-08-28","close":5.67},{"date":"2024-08-29","close":5.76},{"date":"2024-08-30","close":5.74},{"date":"2024-09-03","close":5.9},{"date":"2024-09-04","close":6.07},{"date":"2024-09-05","close":6.13},{"date":"2024-09-06","close":6.26},{"date":"2024-09-09","close":6.31},{"date":"2024-09-10","close":6.05},{"date":"2024-09-11","close":6.07},{"date":"2024-09-12","close":5.88},{"date":"2024-09-13","close":6.13},{"date":"2024-09-16","close":6.06},{"date":"2024-09-17","close":6.01},{"date":"2024-09-18","close":5.86},{"date":"2024-09-19","close":5.88},{"date":"2024-09-20","close":5.56},{"date":"2024-09-23","close":5.54},{"date":"2024-09-24","close":5.38},{"date":"2024-09-25","close":5.19},{"date":"2024-09-26","close":5.28},{"date":"2024-09-27","close":5.27},{"date":"2024-09-30","close":5.3},{"date":"2024-10-01","close":5.13},{"date":"2024-10-02","close":5.11},{"date":"2024-10-03","close":5.1},{"date":"2024-10-04","close":5.19},{"date":"2024-10-07","close":5.1},{"date":"2024-10-08","close":5.2},{"date":"2024-10-09","close":5.24},{"date":"2024-10-10","close":5.15},{"date":"2024-10-11","close":5.15},{"date":"2024-10-14","close":5.17},{"date":"2024-10-15","close":5.11},{"date":"2024-10-16","close":5.35},{"date":"2024-10-17","close":5.46},{"date":"2024-10-18","close":5.46},{"date":"2024-10-21","close":5.45},{"date":"2024-10-22","close":5.46},{"date":"2024-10-23","close":5.32},{"date":"2024-10-24","close":5.36},{"date":"2024-10-25","close":5.37},{"date":"2024-10-28","close":5.42},{"date":"2024-10-29","close":5.33},{"date":"2024-10-30","close":5.36},{"date":"2024-10-31","close":5.23},{"date":"2024-11-01","close":5.26},{"date":"2024-11-04","close":5.43},{"date":"2024-11-05","close":5.43},{"date":"2024-11-06","close":5.59},{"date":"2024-11-07","close":5.58},{"date":"2024-11-08","close":5.77},{"date":"2024-11-11","close":5.66},{"date":"2024-11-12","close":5.89},{"date":"2024-11-13","close":6.43},{"date":"2024-11-14","close":6.04},{"date":"2024-11-15","close":6.06},{"date":"2024-11-18","close":6.15},{"date":"2024-11-19","close":6.35},{"date":"2024-11-20","close":6.19},{"date":"2024-11-21","close":6.13},{"date":"2024-11-22","close":5.91},{"date":"2024-11-25","close":5.82},{"date":"2024-11-26","close":5.92},{"date":"2024-11-27","close":6.03},{"date":"2024-11-29","close":6.01},{"date":"2024-12-02","close":6.13},{"date":"2024-12-03","close":6.11},{"date":"2024-12-04","close":6.15},{"date":"2024-12-05","close":5.94},{"date":"2024-12-06","close":5.76},{"date":"2024-12-09","close":5.72},{"date":"2024-12-10","close":5.61},{"date":"2024-12-11","close":5.44},{"date":"2024-12-12","close":5.27},{"date":"2024-12-13","close":5.26},{"date":"2024-12-16","close":4.93},{"date":"2024-12-17","close":4.59},{"date":"2024-12-18","close":4.66},{"date":"2024-12-19","close":4.41},{"date":"2024-12-20","close":4.44},{"date":"2024-12-23","close":4.35},{"date":"2024-12-24","close":4.35},{"date":"2024-12-26","close":4.56},{"date":"2024-12-27","close":4.56},{"date":"2024-12-30","close":4.57},{"date":"2024-12-31","close":4.63},{"date":"2025-01-02","close":4.52},{"date":"2025-01-03","close":4.64},{"date":"2025-01-06","close":4.66},{"date":"2025-01-07","close":4.99},{"date":"2025-01-08","close":4.75},{"date":"2025-01-10","close":4.56},{"date":"2025-01-13","close":4.67},{"date":"2025-01-14","close":4.8},{"date":"2025-01-15","close":4.91},{"date":"2025-01-16","close":5.02},{"date":"2025-01-17","close":5.08},{"date":"2025-01-21","close":5.21},{"date":"2025-01-22","close":5.2},{"date":"2025-01-23","close":5.61},{"date":"2025-01-24","close":5.66},{"date":"2025-01-27","close":5.8},{"date":"2025-01-28","close":6.22},{"date":"2025-01-29","close":6.07},{"date":"2025-01-30","close":6.09},{"date":"2025-01-31","close":6.18},{"date":"2025-02-03","close":6.08},{"date":"2025-02-04","close":6.27},{"date":"2025-02-05","close":5.95},{"date":"2025-02-06","close":5.5},{"date":"2025-02-07","close":5.51},{"date":"2025-02-10","close":5.72},{"date":"2025-02-11","close":5.54},{"date":"2025-02-12","close":5.5},{"date":"2025-02-13","close":5.5},{"date":"2025-02-14","close":5.41},{"date":"2025-02-18","close":5.49},{"date":"2025-02-19","close":5.51},{"date":"2025-02-20","close":5.41},{"date":"2025-02-21","close":5.28},{"date":"2025-02-24","close":5.04},{"date":"2025-02-25","close":5.08},{"date":"2025-02-26","close":5.22},{"date":"2025-02-27","close":5.2},{"date":"2025-02-28","close":5.14},{"date":"2025-03-03","close":4.88},{"date":"2025-03-04","close":4.55},{"date":"2025-03-05","close":4.75},{"date":"2025-03-06","close":4.58},{"date":"2025-03-07","close":4.68},{"date":"2025-03-10","close":4.84},{"date":"2025-03-11","close":4.75},{"date":"2025-03-12","close":4.69},{"date":"2025-03-13","close":4.7},{"date":"2025-03-14","close":4.43},{"date":"2025-03-17","close":4.73},{"date":"2025-03-18","close":4.75},{"date":"2025-03-19","close":4.99},{"date":"2025-03-20","close":4.75},{"date":"2025-03-21","close":4.54},{"date":"2025-03-24","close":4.36},{"date":"2025-03-25","close":4.21},{"date":"2025-03-26","close":4.5},{"date":"2025-03-27","close":4.63},{"date":"2025-03-28","close":4.43},{"date":"2025-03-31","close":4.4},{"date":"2025-04-01","close":4.41},{"date":"2025-04-02","close":4.27},{"date":"2025-04-03","close":4.07},{"date":"2025-04-04","close":3.8},{"date":"2025-04-07","close":3.75},{"date":"2025-04-08","close":3.47},{"date":"2025-04-09","close":3.68},{"date":"2025-04-10","close":3.56},{"date":"2025-04-11","close":3.76},{"date":"2025-04-14","close":3.83},{"date":"2025-04-15","close":3.93},{"date":"2025-04-16","close":3.8},{"date":"2025-04-17","close":3.8},{"date":"2025-04-21","close":3.8},{"date":"2025-04-22","close":4.21},{"date":"2025-04-23","close":4.26},{"date":"2025-04-24","close":4.19},{"date":"2025-04-25","close":4.11},{"date":"2025-04-28","close":4.16},{"date":"2025-04-29","close":4.3},{"date":"2025-04-30","close":4.22},{"date":"2025-05-01","close":4.25},{"date":"2025-05-02","close":4.25},{"date":"2025-05-05","close":4.22},{"date":"2025-05-06","close":4.25},{"date":"2025-05-07","close":4.13},{"date":"2025-05-08","close":4.39},{"date":"2025-05-09","close":4.45},{"date":"2025-05-12","close":4.45},{"date":"2025-05-13","close":4.41},{"date":"2025-05-14","close":4.18},{"date":"2025-05-15","close":4.1},{"date":"2025-05-16","close":4.09},{"date":"2025-05-19","close":4.27},{"date":"2025-05-20","close":4.37},{"date":"2025-05-21","close":4.25},{"date":"2025-05-22","close":4.26},{"date":"2025-05-23","close":4.14},{"date":"2025-05-27","close":4.47},{"date":"2025-05-28","close":4.42},{"date":"2025-05-29","close":4.43},{"date":"2025-05-30","close":4.92},{"date":"2025-06-02","close":4.61},{"date":"2025-06-03","close":4.65},{"date":"2025-06-04","close":4.66},{"date":"2025-06-05","close":4.86},{"date":"2025-06-06","close":4.94},{"date":"2025-06-09","close":4.46},{"date":"2025-06-10","close":4.55},{"date":"2025-06-11","close":4.61},{"date":"2025-06-12","close":4.52},{"date":"2025-06-13","close":4.19},{"date":"2025-06-16","close":3.99},{"date":"2025-06-17","close":3.86},{"date":"2025-06-18","close":3.97},{"date":"2025-06-20","close":3.7},{"date":"2025-06-23","close":3.88},{"date":"2025-06-24","close":3.88},{"date":"2025-06-25","close":3.55},{"date":"2025-06-26","close":3.77},{"date":"2025-06-27","close":3.93},{"date":"2025-06-30","close":3.92},{"date":"2025-07-01","close":3.99},{"date":"2025-07-02","close":4.03},{"date":"2025-07-03","close":4.15},{"date":"2025-07-07","close":3.99},{"date":"2025-07-08","close":4.1},{"date":"2025-07-09","close":4.19},{"date":"2025-07-10","close":3.97},{"date":"2025-07-11","close":3.94},{"date":"2025-07-14","close":3.78},{"date":"2025-07-15","close":3.63},{"date":"2025-07-16","close":3.64},{"date":"2025-07-17","close":3.56},{"date":"2025-07-18","close":3.47},{"date":"2025-07-21","close":3.53},{"date":"2025-07-22","close":3.51},{"date":"2025-07-23","close":3.73},{"date":"2025-07-24","close":3.61},{"date":"2025-07-25","close":3.73},{"date":"2025-07-28","close":3.63},{"date":"2025-07-29","close":3.44},{"date":"2025-07-30","close":3.36},{"date":"2025-07-31","close":3.86},{"date":"2025-08-01","close":4.21},{"date":"2025-08-04","close":4.35},{"date":"2025-08-05","close":4.57},{"date":"2025-08-06","close":4.44},{"date":"2025-08-07","close":4.54},{"date":"2025-08-08","close":4.65},{"date":"2025-08-11","close":4.7},{"date":"2025-08-12","close":5.1},{"date":"2025-08-13","close":5.27},{"date":"2025-08-14","close":5.41},{"date":"2025-08-15","close":5.2},{"date":"2025-08-18","close":5.25},{"date":"2025-08-19","close":5.21},{"date":"2025-08-20","close":5.18},{"date":"2025-08-21","close":5.02},{"date":"2025-08-22","close":5.44},{"date":"2025-08-25","close":5.14},{"date":"2025-08-26","close":5.25},{"date":"2025-08-27","close":5.4},{"date":"2025-08-28","close":5.26},{"date":"2025-08-29","close":5.4},{"date":"2025-09-02","close":5.4},{"date":"2025-09-03","close":5.4},{"date":"2025-09-04","close":5.44},{"date":"2025-09-05","close":5.59},{"date":"2025-09-08","close":5.72},{"date":"2025-09-09","close":5.39},{"date":"2025-09-10","close":5.36},{"date":"2025-09-11","close":5.6},{"date":"2025-09-12","close":5.62},{"date":"2025-09-15","close":5.57},{"date":"2025-09-16","close":5.56},{"date":"2025-09-17","close":5.61},{"date":"2025-09-18","close":5.8},{"date":"2025-09-19","close":5.4},{"date":"2025-09-22","close":5.49},{"date":"2025-09-23","close":5.64},{"date":"2025-09-24","close":5.75},{"date":"2025-09-25","close":5.62},{"date":"2025-09-26","close":5.81},{"date":"2025-09-29","close":5.73},{"date":"2025-09-30","close":5.74},{"date":"2025-10-01","close":5.46},{"date":"2025-10-02","close":5.51},{"date":"2025-10-03","close":5.42},{"date":"2025-10-06","close":5.19},{"date":"2025-10-07","close":5.08},{"date":"2025-10-08","close":5.17},{"date":"2025-10-09","close":5.26},{"date":"2025-10-10","close":5.04},{"date":"2025-10-13","close":5.1},{"date":"2025-10-14","close":5.16},{"date":"2025-10-15","close":5.32},{"date":"2025-10-16","close":5.35},{"date":"2025-10-17","close":5.22},{"date":"2025-10-20","close":5.27},{"date":"2025-10-21","close":5.29},{"date":"2025-10-22","close":5.23},{"date":"2025-10-23","close":5.25},{"date":"2025-10-24","close":5.35},{"date":"2025-10-27","close":5.04},{"date":"2025-10-28","close":4.9},{"date":"2025-10-29","close":4.59},{"date":"2025-10-30","close":4.64},{"date":"2025-10-31","close":4.47},{"date":"2025-11-03","close":4.67},{"date":"2025-11-04","close":4.72},{"date":"2025-11-05","close":5.02},{"date":"2025-11-06","close":4.95},{"date":"2025-11-07","close":5.1},{"date":"2025-11-10","close":5.06},{"date":"2025-11-11","close":4.87},{"date":"2025-11-12","close":5.03},{"date":"2025-11-13","close":5.09},{"date":"2025-11-14","close":5.08},{"date":"2025-11-17","close":4.8},{"date":"2025-11-18","close":4.73},{"date":"2025-11-19","close":4.41},{"date":"2025-11-20","close":4.34},{"date":"2025-11-21","close":4.32},{"date":"2025-11-24","close":4.34},{"date":"2025-11-25","close":4.4},{"date":"2025-11-26","close":4.48},{"date":"2025-11-28","close":4.66},{"date":"2025-12-01","close":4.57},{"date":"2025-12-02","close":4.5},{"date":"2025-12-03","close":4.62},{"date":"2025-12-04","close":4.31},{"date":"2025-12-05","close":4.28},{"date":"2025-12-08","close":4.13},{"date":"2025-12-09","close":4.27},{"date":"2025-12-10","close":4.34},{"date":"2025-12-11","close":4.43},{"date":"2025-12-12","close":4.32},{"date":"2025-12-15","close":4.02},{"date":"2025-12-16","close":4.02},{"date":"2025-12-17","close":3.9},{"date":"2025-12-18","close":3.87},{"date":"2025-12-19","close":3.89},{"date":"2025-12-22","close":3.88},{"date":"2025-12-23","close":3.98},{"date":"2025-12-24","close":3.98},{"date":"2025-12-26","close":4.01},{"date":"2025-12-29","close":3.84},{"date":"2025-12-30","close":3.86},{"date":"2025-12-31","close":3.82},{"date":"2026-01-02","close":3.81},{"date":"2026-01-05","close":3.81},{"date":"2026-01-06","close":3.91},{"date":"2026-01-07","close":3.75},{"date":"2026-01-08","close":3.79},{"date":"2026-01-09","close":3.85},{"date":"2026-01-12","close":3.9},{"date":"2026-01-13","close":3.84},{"date":"2026-01-14","close":4.03},{"date":"2026-01-15","close":4.3},{"date":"2026-01-16","close":4.3},{"date":"2026-01-20","close":4.49},{"date":"2026-01-21","close":4.94},{"date":"2026-01-22","close":4.95},{"date":"2026-01-23","close":4.91},{"date":"2026-01-26","close":4.78},{"date":"2026-01-27","close":4.81},{"date":"2026-01-28","close":4.86},{"date":"2026-01-29","close":5.02},{"date":"2026-01-30","close":5.08},{"date":"2026-02-02","close":5.08},{"date":"2026-02-03","close":5.12},{"date":"2026-02-04","close":5.24},{"date":"2026-02-05","close":5.0},{"date":"2026-02-06","close":4.99},{"date":"2026-02-09","close":4.93},{"date":"2026-02-10","close":5.0},{"date":"2026-02-11","close":5.18},{"date":"2026-02-12","close":5.22},{"date":"2026-02-13","close":5.28},{"date":"2026-02-17","close":5.16},{"date":"2026-02-18","close":5.24},{"date":"2026-02-19","close":5.41},{"date":"2026-02-20","close":5.31},{"date":"2026-02-23","close":5.01},{"date":"2026-02-24","close":5.0},{"date":"2026-02-25","close":4.91},{"date":"2026-02-26","close":4.72},{"date":"2026-02-27","close":4.61},{"date":"2026-03-02","close":4.65},{"date":"2026-03-03","close":4.67},{"date":"2026-03-04","close":4.64},{"date":"2026-03-05","close":4.73},{"date":"2026-03-06","close":4.47},{"date":"2026-03-09","close":4.5},{"date":"2026-03-10","close":4.32},{"date":"2026-03-11","close":4.23},{"date":"2026-03-12","close":4.16},{"date":"2026-03-13","close":4.06},{"date":"2026-03-16","close":4.07},{"date":"2026-03-17","close":3.5},{"date":"2026-03-18","close":3.02},{"date":"2026-03-19","close":2.61},{"date":"2026-03-20","close":2.36},{"date":"2026-03-23","close":2.42},{"date":"2026-03-24","close":2.33},{"date":"2026-03-25","close":2.18},{"date":"2026-03-26","close":2.19},{"date":"2026-03-27","close":2.06},{"date":"2026-03-30","close":2.53},{"date":"2026-03-31","close":2.49},{"date":"2026-04-01","close":2.43},{"date":"2026-04-02","close":2.42},{"date":"2026-04-06","close":2.41},{"date":"2026-04-07","close":2.45},{"date":"2026-04-08","close":2.47},{"date":"2026-04-09","close":2.39},{"date":"2026-04-10","close":2.33},{"date":"2026-04-13","close":2.55},{"date":"2026-04-14","close":2.63},{"date":"2026-04-15","close":2.51},{"date":"2026-04-16","close":2.61},{"date":"2026-04-17","close":2.64},{"date":"2026-04-20","close":2.97},{"date":"2026-04-21","close":2.76},{"date":"2026-04-22","close":2.78},{"date":"2026-04-23","close":2.78},{"date":"2026-04-24","close":2.96},{"date":"2026-04-27","close":2.96},{"date":"2026-04-28","close":2.85},{"date":"2026-04-29","close":2.85},{"date":"2026-04-30","close":2.88},{"date":"2026-05-01","close":2.9},{"date":"2026-05-04","close":2.67},{"date":"2026-05-05","close":2.95},{"date":"2026-05-06","close":2.91},{"date":"2026-05-07","close":2.98},{"date":"2026-05-08","close":3.03},{"date":"2026-05-11","close":2.92},{"date":"2026-05-12","close":2.93},{"date":"2026-05-13","close":2.95},{"date":"2026-05-14","close":2.91},{"date":"2026-05-15","close":2.75},{"date":"2026-05-18","close":2.71},{"date":"2026-05-19","close":2.67},{"date":"2026-05-20","close":2.86},{"date":"2026-05-21","close":2.86},{"date":"2026-05-22","close":2.81},{"date":"2026-05-26","close":2.65},{"date":"2026-05-27","close":2.59},{"date":"2026-05-28","close":2.72},{"date":"2026-05-29","close":2.58},{"date":"2026-06-01","close":2.6},{"date":"2026-06-02","close":2.6},{"date":"2026-06-03","close":2.47},{"date":"2026-06-04","close":2.51},{"date":"2026-06-05","close":2.66},{"date":"2026-06-08","close":2.66},{"date":"2026-06-09","close":2.99},{"date":"2026-06-10","close":2.93},{"date":"2026-06-11","close":2.76},{"date":"2026-06-12","close":2.93},{"date":"2026-06-15","close":2.75},{"date":"2026-06-16","close":2.64},{"date":"2026-06-17","close":2.59},{"date":"2026-06-18","close":2.65},{"date":"2026-06-22","close":2.55},{"date":"2026-06-23","close":2.56},{"date":"2026-06-24","close":2.63},{"date":"2026-06-25","close":2.7},{"date":"2026-06-26","close":2.63},{"date":"2026-06-29","close":2.71},{"date":"2026-06-30","close":2.8},{"date":"2026-07-01","close":2.89},{"date":"2026-07-02","close":3.16},{"date":"2026-07-06","close":3.11},{"date":"2026-07-07","close":2.97},{"date":"2026-07-08","close":2.59},{"date":"2026-07-09","close":2.66},{"date":"2026-07-10","close":2.68},{"date":"2026-07-13","close":2.66},{"date":"2026-07-14","close":2.64},{"date":"2026-07-15","close":2.68},{"date":"2026-07-16","close":2.69},{"date":"2026-07-17","close":2.61},{"date":"2026-07-20","close":2.5},{"date":"2026-07-21","close":2.53},{"date":"2026-07-22","close":2.6},{"date":"2026-07-23","close":2.53},{"date":"2026-07-24","close":2.57},{"date":"2026-07-27","close":2.63},{"date":"2026-07-28","close":2.59},{"date":"2026-07-29","close":2.4},{"date":"2026-07-30","close":2.46},{"date":"2026-07-31","close":2.39},{"date":"2026-08-03","close":2.46},{"date":"2026-08-04","close":2.49},{"date":"2026-08-05","close":2.56},{"date":"2026-08-06","close":2.57},{"date":"2026-08-07","close":2.41},{"date":"2026-08-10","close":2.29},{"date":"2026-08-11","close":2.19},{"date":"2026-08-12","close":2.17},{"date":"2026-08-13","close":2.13},{"date":"2026-08-14","close":2.12},{"date":"2026-08-17","close":2.23},{"date":"2026-08-18","close":2.17},{"date":"2026-08-19","close":2.35},{"date":"2026-08-20","close":2.23},{"date":"2026-08-21","close":2.3},{"date":"2026-08-24","close":2.17},{"date":"2026-08-25","close":2.24},{"date":"2026-08-26","close":2.21},{"date":"2026-08-27","close":2.18},{"date":"2026-08-28","close":2.19},{"date":"2026-08-31","close":2.2},{"date":"2026-09-01","close":2.29},{"date":"2026-09-02","close":2.36},{"date":"2026-09-03","close":2.3},{"date":"2026-09-04","close":2.33},{"date":"2026-09-08","close":2.28},{"date":"2026-09-09","close":2.21},{"date":"2026-09-10","close":2.23},{"date":"2026-09-11","close":2.26},{"date":"2026-09-14","close":2.24},{"date":"2026-09-15","close":2.26},{"date":"2026-09-16","close":2.13},{"date":"2026-09-17","close":2.18},{"date":"2026-09-18","close":2.17},{"date":"2026-09-21","close":2.06},{"date":"2026-09-22","close":2.09},{"date":"2026-09-23","close":2.03},{"date":"2026-09-24","close":1.93},{"date":"2026-09-25","close":1.87},{"date":"2026-09-28","close":1.79},{"date":"2026-09-29","close":1.77},{"date":"2026-09-30","close":1.75},{"date":"2026-10-01","close":1.75},{"date":"2026-10-02","close":1.74},{"date":"2026-10-05","close":1.72},{"date":"2026-10-06","close":1.71},{"date":"2026-10-07","close":1.71},{"date":"2026-10-08","close":1.71},{"date":"2026-10-09","close":1.6},{"date":"2026-10-12","close":1.41},{"date":"2026-10-13","close":1.33},{"date":"2026-10-14","close":1.13},{"date":"2026-10-15","close":1.25},{"date":"2026-10-16","close":1.06},{"date":"2026-10-19","close":1.07},{"date":"2026-10-20","close":1.05},{"date":"2026-10-21","close":1.06},{"date":"2026-10-22","close":1.06},{"date":"2026-10-23","close":1.03}],"chart_data":[{"date":"2024-10-24","open":5.32,"high":5.43,"low":5.3,"close":5.36,"volume":273406,"rsi_14":58.95,"sma_20":5.25,"sma_60":5.86,"sma_120":7.47},{"date":"2024-10-25","open":5.41,"high":5.44,"low":5.27,"close":5.37,"volume":150358,"rsi_14":65.52,"sma_20":5.26,"sma_60":5.8,"sma_120":7.42},{"date":"2024-10-28","open":5.41,"high":5.53,"low":5.41,"close":5.42,"volume":215675,"rsi_14":63.41,"sma_20":5.27,"sma_60":5.74,"sma_120":7.36},{"date":"2024-10-29","open":5.42,"high":5.47,"low":5.3,"close":5.33,"volume":184262,"rsi_14":55.17,"sma_20":5.28,"sma_60":5.69,"sma_120":7.3},{"date":"2024-10-30","open":5.36,"high":5.48,"low":5.27,"close":5.36,"volume":297669,"rsi_14":62.96,"sma_20":5.29,"sma_60":5.63,"sma_120":7.24},{"date":"2024-10-31","open":5.33,"high":5.36,"low":5.22,"close":5.23,"volume":198170,"rsi_14":54.26,"sma_20":5.29,"sma_60":5.59,"sma_120":7.21},{"date":"2024-11-01","open":5.25,"high":5.31,"low":5.19,"close":5.26,"volume":260549,"rsi_14":54.74,"sma_20":5.3,"sma_60":5.54,"sma_120":7.17},{"date":"2024-11-04","open":5.28,"high":5.45,"low":5.28,"close":5.43,"volume":300266,"rsi_14":65.09,"sma_20":5.31,"sma_60":5.55,"sma_120":7.15},{"date":"2024-11-05","open":5.37,"high":5.44,"low":5.28,"close":5.43,"volume":251418,"rsi_14":54.88,"sma_20":5.33,"sma_60":5.54,"sma_120":7.12},{"date":"2024-11-06","open":5.64,"high":5.71,"low":5.52,"close":5.59,"volume":393920,"rsi_14":57.47,"sma_20":5.34,"sma_60":5.54,"sma_120":7.09},{"date":"2024-11-07","open":5.6,"high":5.66,"low":5.49,"close":5.58,"volume":417724,"rsi_14":56.82,"sma_20":5.36,"sma_60":5.55,"sma_120":7.06},{"date":"2024-11-08","open":5.63,"high":5.96,"low":5.55,"close":5.77,"volume":576734,"rsi_14":65.09,"sma_20":5.4,"sma_60":5.55,"sma_120":7.03},{"date":"2024-11-11","open":5.85,"high":5.96,"low":5.61,"close":5.66,"volume":335270,"rsi_14":58.62,"sma_20":5.42,"sma_60":5.55,"sma_120":7.01},{"date":"2024-11-12","open":5.53,"high":5.99,"low":5.45,"close":5.89,"volume":1267658,"rsi_14":72.8,"sma_20":5.46,"sma_60":5.55,"sma_120":6.98},{"date":"2024-11-13","open":5.91,"high":6.68,"low":5.89,"close":6.43,"volume":732693,"rsi_14":80.57,"sma_20":5.51,"sma_60":5.57,"sma_120":6.96},{"date":"2024-11-14","open":6.48,"high":6.59,"low":5.99,"close":6.04,"volume":426624,"rsi_14":65.73,"sma_20":5.54,"sma_60":5.58,"sma_120":6.94},{"date":"2024-11-15","open":6.1,"high":6.13,"low":5.82,"close":6.06,"volume":507855,"rsi_14":65.24,"sma_20":5.57,"sma_60":5.58,"sma_120":6.91},{"date":"2024-11-18","open":6.06,"high":6.49,"low":6.03,"close":6.15,"volume":282862,"rsi_14":69.52,"sma_20":5.61,"sma_60":5.59,"sma_120":6.89},{"date":"2024-11-19","open":6.2,"high":6.61,"low":6.2,"close":6.35,"volume":534063,"rsi_14":71.81,"sma_20":5.65,"sma_60":5.6,"sma_120":6.87},{"date":"2024-11-20","open":6.34,"high":6.39,"low":6.08,"close":6.19,"volume":263073,"rsi_14":70.87,"sma_20":5.7,"sma_60":5.61,"sma_120":6.85},{"date":"2024-11-21","open":6.25,"high":6.25,"low":6.08,"close":6.13,"volume":259782,"rsi_14":68.67,"sma_20":5.73,"sma_60":5.61,"sma_120":6.83},{"date":"2024-11-22","open":6.11,"high":6.2,"low":5.9,"close":5.91,"volume":310670,"rsi_14":60.08,"sma_20":5.76,"sma_60":5.62,"sma_120":6.8},{"date":"2024-11-25","open":5.92,"high":6.04,"low":5.78,"close":5.82,"volume":430300,"rsi_14":57.89,"sma_20":5.78,"sma_60":5.62,"sma_120":6.78},{"date":"2024-11-26","open":5.77,"high":6.0,"low":5.68,"close":5.92,"volume":335110,"rsi_14":56.85,"sma_20":5.81,"sma_60":5.62,"sma_120":6.75},{"date":"2024-11-27","open":5.97,"high":6.08,"low":5.97,"close":6.03,"volume":138664,"rsi_14":58.96,"sma_20":5.84,"sma_60":5.62,"sma_120":6.73},{"date":"2024-11-29","open":6.01,"high":6.11,"low":5.93,"close":6.01,"volume":91125,"rsi_14":55.13,"sma_20":5.88,"sma_60":5.61,"sma_120":6.71},{"date":"2024-12-02","open":6.01,"high":6.14,"low":5.91,"close":6.13,"volume":322551,"rsi_14":60.0,"sma_20":5.93,"sma_60":5.61,"sma_120":6.69},{"date":"2024-12-03","open":6.11,"high":6.21,"low":6.08,"close":6.11,"volume":212883,"rsi_14":55.14,"sma_20":5.96,"sma_60":5.61,"sma_120":6.66},{"date":"2024-12-04","open":6.09,"high":6.29,"low":6.02,"close":6.15,"volume":220919,"rsi_14":41.46,"sma_20":6.0,"sma_60":5.61,"sma_120":6.64},{"date":"2024-12-05","open":6.06,"high":6.14,"low":5.9,"close":5.94,"volume":251470,"rsi_14":46.58,"sma_20":6.01,"sma_60":5.61,"sma_120":6.62},{"date":"2024-12-06","open":5.94,"high":5.94,"low":5.72,"close":5.76,"volume":244250,"rsi_14":40.74,"sma_20":6.02,"sma_60":5.61,"sma_120":6.6},{"date":"2024-12-09","open":5.73,"high":5.9,"low":5.66,"close":5.72,"volume":205649,"rsi_14":36.31,"sma_20":6.02,"sma_60":5.6,"sma_120":6.57},{"date":"2024-12-10","open":5.72,"high":5.72,"low":5.51,"close":5.61,"volume":222113,"rsi_14":25.0,"sma_20":6.02,"sma_60":5.59,"sma_120":6.55},{"date":"2024-12-11","open":5.64,"high":5.64,"low":5.38,"close":5.44,"volume":227504,"rsi_14":24.83,"sma_20":6.0,"sma_60":5.58,"sma_120":6.52},{"date":"2024-12-12","open":5.39,"high":5.39,"low":5.24,"close":5.27,"volume":219487,"rsi_14":23.12,"sma_20":5.94,"sma_60":5.57,"sma_120":6.49},{"date":"2024-12-13","open":5.2,"high":5.28,"low":5.15,"close":5.26,"volume":211112,"rsi_14":26.62,"sma_20":5.9,"sma_60":5.56,"sma_120":6.46},{"date":"2024-12-16","open":5.2,"high":5.2,"low":4.9,"close":4.93,"volume":338030,"rsi_14":22.7,"sma_20":5.84,"sma_60":5.55,"sma_120":6.43},{"date":"2024-12-17","open":4.93,"high":5.0,"low":4.58,"close":4.59,"volume":488798,"rsi_14":14.44,"sma_20":5.76,"sma_60":5.54,"sma_120":6.4},{"date":"2024-12-18","open":4.56,"high":4.82,"low":4.55,"close":4.66,"volume":536597,"rsi_14":12.57,"sma_20":5.68,"sma_60":5.52,"sma_120":6.36},{"date":"2024-12-19","open":4.72,"high":4.8,"low":4.4,"close":4.41,"volume":416666,"rsi_14":11.17,"sma_20":5.59,"sma_60":5.51,"sma_120":6.33},{"date":"2024-12-20","open":4.36,"high":4.52,"low":4.36,"close":4.44,"volume":495189,"rsi_14":7.11,"sma_20":5.51,"sma_60":5.5,"sma_120":6.3},{"date":"2024-12-23","open":4.49,"high":4.49,"low":4.26,"close":4.35,"volume":364372,"rsi_14":6.86,"sma_20":5.43,"sma_60":5.48,"sma_120":6.26},{"date":"2024-12-24","open":4.4,"high":4.42,"low":4.29,"close":4.35,"volume":147073,"rsi_14":5.0,"sma_20":5.35,"sma_60":5.47,"sma_120":6.23},{"date":"2024-12-26","open":4.32,"high":4.6,"low":4.29,"close":4.56,"volume":324255,"rsi_14":15.5,"sma_20":5.29,"sma_60":5.46,"sma_120":6.2},{"date":"2024-12-27","open":4.57,"high":4.7,"low":4.48,"close":4.56,"volume":293347,"rsi_14":17.03,"sma_20":5.21,"sma_60":5.45,"sma_120":6.17},{"date":"2024-12-30","open":4.54,"high":4.62,"low":4.46,"close":4.57,"volume":229987,"rsi_14":17.88,"sma_20":5.14,"sma_60":5.44,"sma_120":6.14},{"date":"2024-12-31","open":4.59,"high":4.7,"low":4.51,"close":4.63,"volume":342095,"rsi_14":21.84,"sma_20":5.07,"sma_60":5.43,"sma_120":6.11},{"date":"2025-01-02","open":4.72,"high":4.79,"low":4.51,"close":4.52,"volume":214582,"rsi_14":22.62,"sma_20":4.99,"sma_60":5.42,"sma_120":6.07},{"date":"2025-01-03","open":4.56,"high":4.75,"low":4.53,"close":4.64,"volume":247480,"rsi_14":30.67,"sma_20":4.91,"sma_60":5.41,"sma_120":6.04},{"date":"2025-01-06","open":4.66,"high":4.81,"low":4.65,"close":4.66,"volume":192598,"rsi_14":31.71,"sma_20":4.85,"sma_60":5.4,"sma_120":6.0},{"date":"2025-01-07","open":4.68,"high":5.01,"low":4.6,"close":4.99,"volume":859685,"rsi_14":51.83,"sma_20":4.81,"sma_60":5.4,"sma_120":5.96},{"date":"2025-01-08","open":4.93,"high":4.98,"low":4.56,"close":4.75,"volume":378425,"rsi_14":55.19,"sma_20":4.76,"sma_60":5.39,"sma_120":5.93},{"date":"2025-01-10","open":4.68,"high":4.68,"low":4.52,"close":4.56,"volume":201626,"rsi_14":46.99,"sma_20":4.71,"sma_60":5.38,"sma_120":5.89},{"date":"2025-01-13","open":4.56,"high":4.71,"low":4.51,"close":4.67,"volume":226589,"rsi_14":58.55,"sma_20":4.67,"sma_60":5.37,"sma_120":5.85},{"date":"2025-01-14","open":4.65,"high":4.8,"low":4.51,"close":4.8,"volume":381727,"rsi_14":61.11,"sma_20":4.65,"sma_60":5.37,"sma_120":5.81},{"date":"2025-01-15","open":4.86,"high":4.95,"low":4.76,"close":4.91,"volume":286512,"rsi_14":67.07,"sma_20":4.63,"sma_60":5.36,"sma_120":5.78},{"date":"2025-01-16","open":4.91,"high":5.08,"low":4.79,"close":5.02,"volume":660480,"rsi_14":69.14,"sma_20":4.63,"sma_60":5.35,"sma_120":5.74},{"date":"2025-01-17","open":5.06,"high":5.18,"low":5.0,"close":5.08,"volume":344848,"rsi_14":66.25,"sma_20":4.66,"sma_60":5.34,"sma_120":5.7},{"date":"2025-01-21","open":5.13,"high":5.26,"low":5.07,"close":5.21,"volume":382549,"rsi_14":68.79,"sma_20":4.68,"sma_60":5.34,"sma_120":5.67},{"date":"2025-01-22","open":5.22,"high":5.34,"low":5.16,"close":5.2,"volume":362334,"rsi_14":68.21,"sma_20":4.72,"sma_60":5.34,"sma_120":5.63},{"date":"2025-01-23","open":5.21,"high":5.61,"low":5.17,"close":5.61,"volume":482146,"rsi_14":73.56,"sma_20":4.78,"sma_60":5.34,"sma_120":5.6},{"date":"2025-01-24","open":5.63,"high":5.68,"low":5.46,"close":5.66,"volume":383491,"rsi_14":78.22,"sma_20":4.85,"sma_60":5.35,"sma_120":5.57},{"date":"2025-01-27","open":5.71,"high":5.96,"low":5.67,"close":5.8,"volume":393427,"rsi_14":78.43,"sma_20":4.92,"sma_60":5.35,"sma_120":5.55},{"date":"2025-01-28","open":5.78,"high":6.28,"low":5.74,"close":6.22,"volume":405130,"rsi_14":81.97,"sma_20":5.0,"sma_60":5.37,"sma_120":5.53},{"date":"2025-01-29","open":6.2,"high":6.27,"low":5.91,"close":6.07,"volume":237449,"rsi_14":73.89,"sma_20":5.08,"sma_60":5.38,"sma_120":5.51},{"date":"2025-01-30","open":6.0,"high":6.12,"low":5.9,"close":6.09,"volume":205534,"rsi_14":82.84,"sma_20":5.15,"sma_60":5.39,"sma_120":5.49},{"date":"2025-01-31","open":6.05,"high":6.25,"low":6.02,"close":6.18,"volume":216179,"rsi_14":91.75,"sma_20":5.23,"sma_60":5.41,"sma_120":5.47},{"date":"2025-02-03","open":6.07,"high":6.11,"low":5.86,"close":6.08,"volume":204801,"rsi_14":86.53,"sma_20":5.31,"sma_60":5.42,"sma_120":5.48},{"date":"2025-02-04","open":6.09,"high":6.33,"low":6.09,"close":6.27,"volume":179050,"rsi_14":86.93,"sma_20":5.39,"sma_60":5.43,"sma_120":5.49},{"date":"2025-02-05","open":6.2,"high":6.24,"low":5.81,"close":5.95,"volume":256762,"rsi_14":73.64,"sma_20":5.46,"sma_60":5.44,"sma_120":5.49},{"date":"2025-02-06","open":6.0,"high":6.02,"low":5.46,"close":5.5,"volume":243689,"rsi_14":59.45,"sma_20":5.48,"sma_60":5.44,"sma_120":5.49},{"date":"2025-02-07","open":5.54,"high":5.61,"low":5.4,"close":5.51,"volume":198640,"rsi_14":58.63,"sma_20":5.52,"sma_60":5.43,"sma_120":5.49},{"date":"2025-02-10","open":5.57,"high":5.75,"low":5.54,"close":5.72,"volume":188950,"rsi_14":59.92,"sma_20":5.58,"sma_60":5.43,"sma_120":5.49},{"date":"2025-02-11","open":5.7,"high":5.77,"low":5.47,"close":5.54,"volume":150461,"rsi_14":56.2,"sma_20":5.62,"sma_60":5.43,"sma_120":5.49},{"date":"2025-02-12","open":5.5,"high":5.51,"low":5.36,"close":5.5,"volume":172991,"rsi_14":47.68,"sma_20":5.66,"sma_60":5.41,"sma_120":5.49},{"date":"2025-02-13","open":5.53,"high":5.54,"low":5.42,"close":5.5,"volume":136564,"rsi_14":46.55,"sma_20":5.69,"sma_60":5.4,"sma_120":5.49},{"date":"2025-02-14","open":5.5,"high":5.56,"low":5.39,"close":5.41,"volume":113879,"rsi_14":41.41,"sma_20":5.71,"sma_60":5.39,"sma_120":5.49},{"date":"2025-02-18","open":5.4,"high":5.57,"low":5.38,"close":5.49,"volume":142370,"rsi_14":31.09,"sma_20":5.73,"sma_60":5.38,"sma_120":5.49},{"date":"2025-02-19","open":5.42,"high":5.54,"low":5.36,"close":5.51,"volume":114033,"rsi_14":34.44,"sma_20":5.74,"sma_60":5.37,"sma_120":5.48},{"date":"2025-02-20","open":5.53,"high":5.53,"low":5.29,"close":5.41,"volume":122741,"rsi_14":31.91,"sma_20":5.75,"sma_60":5.35,"sma_120":5.48},{"date":"2025-02-21","open":5.47,"high":5.47,"low":5.25,"close":5.28,"volume":125412,"rsi_14":26.56,"sma_20":5.73,"sma_60":5.34,"sma_120":5.48},{"date":"2025-02-24","open":5.28,"high":5.29,"low":5.04,"close":5.04,"volume":132674,"rsi_14":24.76,"sma_20":5.7,"sma_60":5.33,"sma_120":5.47},{"date":"2025-02-25","open":5.08,"high":5.14,"low":4.94,"close":5.08,"volume":225887,"rsi_14":18.85,"sma_20":5.67,"sma_60":5.31,"sma_120":5.47},{"date":"2025-02-26","open":5.11,"high":5.25,"low":5.09,"close":5.22,"volume":124976,"rsi_14":28.9,"sma_20":5.62,"sma_60":5.3,"sma_120":5.46},{"date":"2025-02-27","open":5.23,"high":5.24,"low":5.03,"close":5.2,"volume":127130,"rsi_14":38.46,"sma_20":5.57,"sma_60":5.29,"sma_120":5.45},{"date":"2025-02-28","open":5.21,"high":5.21,"low":5.07,"close":5.14,"volume":141925,"rsi_14":36.3,"sma_20":5.53,"sma_60":5.27,"sma_120":5.44},{"date":"2025-03-03","open":5.21,"high":5.21,"low":4.87,"close":4.88,"volume":285016,"rsi_14":20.0,"sma_20":5.46,"sma_60":5.25,"sma_120":5.43},{"date":"2025-03-04","open":4.6,"high":4.75,"low":4.45,"close":4.55,"volume":509521,"rsi_14":18.06,"sma_20":5.38,"sma_60":5.23,"sma_120":5.42},{"date":"2025-03-05","open":4.5,"high":4.76,"low":4.38,"close":4.75,"volume":289363,"rsi_14":28.07,"sma_20":5.31,"sma_60":5.2,"sma_120":5.41},{"date":"2025-03-06","open":4.73,"high":4.8,"low":4.49,"close":4.58,"volume":366511,"rsi_14":25.53,"sma_20":5.24,"sma_60":5.18,"sma_120":5.39},{"date":"2025-03-07","open":4.57,"high":4.81,"low":4.54,"close":4.68,"volume":377195,"rsi_14":30.69,"sma_20":5.2,"sma_60":5.16,"sma_120":5.38},{"date":"2025-03-10","open":4.66,"high":4.95,"low":4.59,"close":4.84,"volume":211921,"rsi_14":33.5,"sma_20":5.17,"sma_60":5.15,"sma_120":5.37},{"date":"2025-03-11","open":4.82,"high":4.9,"low":4.62,"close":4.75,"volume":141502,"rsi_14":31.37,"sma_20":5.12,"sma_60":5.13,"sma_120":5.36},{"date":"2025-03-12","open":4.79,"high":4.81,"low":4.61,"close":4.69,"volume":144465,"rsi_14":32.0,"sma_20":5.08,"sma_60":5.12,"sma_120":5.35},{"date":"2025-03-13","open":4.65,"high":4.76,"low":4.57,"close":4.7,"volume":178226,"rsi_14":34.57,"sma_20":5.04,"sma_60":5.11,"sma_120":5.34},{"date":"2025-03-14","open":4.75,"high":4.9,"low":4.36,"close":4.43,"volume":300495,"rsi_14":34.03,"sma_20":4.98,"sma_60":5.1,"sma_120":5.33},{"date":"2025-03-17","open":4.44,"high":4.86,"low":4.43,"close":4.73,"volume":215387,"rsi_14":41.94,"sma_20":4.95,"sma_60":5.09,"sma_120":5.32},{"date":"2025-03-18","open":4.7,"high":4.85,"low":4.65,"close":4.75,"volume":229542,"rsi_14":38.54,"sma_20":4.91,"sma_60":5.1,"sma_120":5.32},{"date":"2025-03-19","open":4.77,"high":5.03,"low":4.74,"close":4.99,"volume":243281,"rsi_14":45.37,"sma_20":4.88,"sma_60":5.1,"sma_120":5.31},{"date":"2025-03-20","open":4.88,"high":4.95,"low":4.71,"close":4.75,"volume":231224,"rsi_14":42.04,"sma_20":4.85,"sma_60":5.11,"sma_120":5.31},{"date":"2025-03-21","open":4.67,"high":4.67,"low":4.48,"close":4.54,"volume":578091,"rsi_14":42.92,"sma_20":4.81,"sma_60":5.11,"sma_120":5.3},{"date":"2025-03-24","open":4.59,"high":4.69,"low":4.35,"close":4.36,"volume":301666,"rsi_14":45.78,"sma_20":4.78,"sma_60":5.11,"sma_120":5.3},{"date":"2025-03-25","open":4.36,"high":4.41,"low":4.2,"close":4.21,"volume":271479,"rsi_14":37.73,"sma_20":4.74,"sma_60":5.11,"sma_120":5.29},{"date":"2025-03-26","open":4.25,"high":4.52,"low":4.22,"close":4.5,"volume":266067,"rsi_14":48.28,"sma_20":4.7,"sma_60":5.11,"sma_120":5.28},{"date":"2025-03-27","open":4.51,"high":4.74,"low":4.51,"close":4.63,"volume":237734,"rsi_14":48.94,"sma_20":4.67,"sma_60":5.11,"sma_120":5.28},{"date":"2025-03-28","open":4.66,"high":4.68,"low":4.34,"close":4.43,"volume":184599,"rsi_14":41.42,"sma_20":4.64,"sma_60":5.11,"sma_120":5.27},{"date":"2025-03-31","open":4.42,"high":4.53,"low":4.31,"close":4.4,"volume":225489,"rsi_14":42.49,"sma_20":4.61,"sma_60":5.1,"sma_120":5.27},{"date":"2025-04-01","open":4.37,"high":4.45,"low":4.2,"close":4.41,"volume":198504,"rsi_14":43.86,"sma_20":4.61,"sma_60":5.1,"sma_120":5.26},{"date":"2025-04-02","open":4.36,"high":4.45,"low":4.24,"close":4.27,"volume":97099,"rsi_14":41.08,"sma_20":4.58,"sma_60":5.09,"sma_120":5.25},{"date":"2025-04-03","open":4.14,"high":4.14,"low":3.94,"close":4.07,"volume":170476,"rsi_14":42.31,"sma_20":4.56,"sma_60":5.08,"sma_120":5.24},{"date":"2025-04-04","open":3.99,"high":4.01,"low":3.7,"close":3.8,"volume":270874,"rsi_14":29.87,"sma_20":4.51,"sma_60":5.06,"sma_120":5.23},{"date":"2025-04-07","open":3.68,"high":3.98,"low":3.54,"close":3.75,"volume":359487,"rsi_14":28.63,"sma_20":4.46,"sma_60":5.05,"sma_120":5.22},{"date":"2025-04-08","open":3.85,"high":3.85,"low":3.37,"close":3.47,"volume":308233,"rsi_14":18.07,"sma_20":4.39,"sma_60":5.03,"sma_120":5.21},{"date":"2025-04-09","open":3.49,"high":3.74,"low":3.28,"close":3.68,"volume":278580,"rsi_14":27.23,"sma_20":4.34,"sma_60":5.01,"sma_120":5.19},{"date":"2025-04-10","open":3.57,"high":3.7,"low":3.43,"close":3.56,"volume":258849,"rsi_14":28.32,"sma_20":4.29,"sma_60":4.99,"sma_120":5.18},{"date":"2025-04-11","open":3.51,"high":3.78,"low":3.51,"close":3.76,"volume":117545,"rsi_14":36.84,"sma_20":4.25,"sma_60":4.97,"sma_120":5.16},{"date":"2025-04-14","open":3.82,"high":3.92,"low":3.77,"close":3.83,"volume":150714,"rsi_14":41.36,"sma_20":4.21,"sma_60":4.95,"sma_120":5.15},{"date":"2025-04-15","open":3.87,"high":3.95,"low":3.84,"close":3.93,"volume":128812,"rsi_14":35.82,"sma_20":4.17,"sma_60":4.93,"sma_120":5.14},{"date":"2025-04-16","open":3.93,"high":3.95,"low":3.78,"close":3.8,"volume":198669,"rsi_14":29.35,"sma_20":4.11,"sma_60":4.91,"sma_120":5.12},{"date":"2025-04-17","open":3.8,"high":3.8,"low":3.74,"close":3.8,"volume":139862,"rsi_14":32.6,"sma_20":4.06,"sma_60":4.89,"sma_120":5.11},{"date":"2025-04-21","open":3.74,"high":3.83,"low":3.74,"close":3.8,"volume":154751,"rsi_14":33.15,"sma_20":4.02,"sma_60":4.86,"sma_120":5.1},{"date":"2025-04-22","open":3.78,"high":4.24,"low":3.78,"close":4.21,"volume":221750,"rsi_14":45.41,"sma_20":4.02,"sma_60":4.83,"sma_120":5.09},{"date":"2025-04-23","open":4.32,"high":4.5,"low":4.2,"close":4.26,"volume":187252,"rsi_14":49.76,"sma_20":4.02,"sma_60":4.81,"sma_120":5.08},{"date":"2025-04-24","open":4.28,"high":4.29,"low":4.14,"close":4.19,"volume":131867,"rsi_14":53.06,"sma_20":4.0,"sma_60":4.77,"sma_120":5.07},{"date":"2025-04-25","open":4.13,"high":4.15,"low":4.01,"close":4.11,"volume":112550,"rsi_14":58.76,"sma_20":3.98,"sma_60":4.74,"sma_120":5.06},{"date":"2025-04-28","open":4.12,"high":4.17,"low":4.03,"close":4.16,"volume":101054,"rsi_14":61.58,"sma_20":3.96,"sma_60":4.71,"sma_120":5.05},{"date":"2025-04-29","open":4.11,"high":4.32,"low":4.1,"close":4.3,"volume":130242,"rsi_14":75.46,"sma_20":3.96,"sma_60":4.68,"sma_120":5.04},{"date":"2025-04-30","open":4.23,"high":4.23,"low":4.1,"close":4.22,"volume":116153,"rsi_14":68.0,"sma_20":3.95,"sma_60":4.65,"sma_120":5.03},{"date":"2025-05-01","open":4.25,"high":4.3,"low":4.15,"close":4.25,"volume":136777,"rsi_14":74.47,"sma_20":3.95,"sma_60":4.61,"sma_120":5.02},{"date":"2025-05-02","open":4.28,"high":4.31,"low":4.19,"close":4.25,"volume":101416,"rsi_14":70.25,"sma_20":3.96,"sma_60":4.58,"sma_120":5.01},{"date":"2025-05-05","open":4.21,"high":4.33,"low":4.19,"close":4.22,"volume":100968,"rsi_14":66.67,"sma_20":3.98,"sma_60":4.56,"sma_120":5.0},{"date":"2025-05-06","open":4.2,"high":4.31,"low":4.17,"close":4.25,"volume":123989,"rsi_14":64.55,"sma_20":4.0,"sma_60":4.54,"sma_120":4.99},{"date":"2025-05-07","open":4.32,"high":4.32,"low":4.1,"close":4.13,"volume":118691,"rsi_14":65.14,"sma_20":4.04,"sma_60":4.52,"sma_120":4.97},{"date":"2025-05-08","open":4.14,"high":4.4,"low":4.14,"close":4.39,"volume":114840,"rsi_14":71.85,"sma_20":4.07,"sma_60":4.5,"sma_120":4.96},{"date":"2025-05-09","open":4.43,"high":4.52,"low":4.37,"close":4.45,"volume":154049,"rsi_14":73.05,"sma_20":4.12,"sma_60":4.48,"sma_120":4.95},{"date":"2025-05-12","open":4.55,"high":4.71,"low":4.42,"close":4.45,"volume":118988,"rsi_14":62.0,"sma_20":4.15,"sma_60":4.46,"sma_120":4.93},{"date":"2025-05-13","open":4.52,"high":4.59,"low":4.31,"close":4.41,"volume":145455,"rsi_14":57.58,"sma_20":4.18,"sma_60":4.44,"sma_120":4.92},{"date":"2025-05-14","open":4.4,"high":4.41,"low":4.18,"close":4.18,"volume":220726,"rsi_14":49.57,"sma_20":4.19,"sma_60":4.42,"sma_120":4.9},{"date":"2025-05-15","open":4.13,"high":4.14,"low":3.86,"close":4.1,"volume":296865,"rsi_14":49.57,"sma_20":4.21,"sma_60":4.4,"sma_120":4.88},{"date":"2025-05-16","open":4.1,"high":4.15,"low":3.99,"close":4.09,"volume":128527,"rsi_14":46.85,"sma_20":4.22,"sma_60":4.38,"sma_120":4.87},{"date":"2025-05-19","open":4.07,"high":4.32,"low":4.04,"close":4.27,"volume":116793,"rsi_14":48.7,"sma_20":4.24,"sma_60":4.36,"sma_120":4.85},{"date":"2025-05-20","open":4.29,"high":4.38,"low":4.27,"close":4.37,"volume":120204,"rsi_14":56.41,"sma_20":4.25,"sma_60":4.35,"sma_120":4.84},{"date":"2025-05-21","open":4.34,"high":4.42,"low":4.23,"close":4.25,"volume":100981,"rsi_14":50.0,"sma_20":4.25,"sma_60":4.34,"sma_120":4.82},{"date":"2025-05-22","open":4.24,"high":4.28,"low":4.17,"close":4.26,"volume":91811,"rsi_14":50.39,"sma_20":4.26,"sma_60":4.32,"sma_120":4.81},{"date":"2025-05-23","open":4.21,"high":4.3,"low":4.13,"close":4.14,"volume":156121,"rsi_14":47.06,"sma_20":4.26,"sma_60":4.3,"sma_120":4.8},{"date":"2025-05-27","open":4.21,"high":4.5,"low":4.18,"close":4.47,"volume":109374,"rsi_14":56.63,"sma_20":4.27,"sma_60":4.29,"sma_120":4.78},{"date":"2025-05-28","open":4.48,"high":4.52,"low":4.4,"close":4.42,"volume":109742,"rsi_14":59.12,"sma_20":4.28,"sma_60":4.28,"sma_120":4.77},{"date":"2025-05-29","open":4.2,"high":4.47,"low":4.19,"close":4.43,"volume":163200,"rsi_14":51.49,"sma_20":4.29,"sma_60":4.28,"sma_120":4.75},{"date":"2025-05-30","open":4.36,"high":4.99,"low":4.36,"close":4.92,"volume":315309,"rsi_14":63.28,"sma_20":4.32,"sma_60":4.28,"sma_120":4.74},{"date":"2025-06-02","open":4.89,"high":4.91,"low":4.56,"close":4.61,"volume":289470,"rsi_14":53.85,"sma_20":4.34,"sma_60":4.28,"sma_120":4.73},{"date":"2025-06-03","open":4.58,"high":4.81,"low":4.55,"close":4.65,"volume":254929,"rsi_14":55.77,"sma_20":4.36,"sma_60":4.28,"sma_120":4.72},{"date":"2025-06-04","open":4.67,"high":4.7,"low":4.53,"close":4.66,"volume":92841,"rsi_14":62.9,"sma_20":4.38,"sma_60":4.28,"sma_120":4.71},{"date":"2025-06-05","open":4.7,"high":4.94,"low":4.6,"close":4.86,"volume":149445,"rsi_14":69.19,"sma_20":4.42,"sma_60":4.28,"sma_120":4.71},{"date":"2025-06-06","open":4.71,"high":5.0,"low":4.21,"close":4.94,"volume":539064,"rsi_14":70.73,"sma_20":4.45,"sma_60":4.29,"sma_120":4.7},{"date":"2025-06-09","open":4.84,"high":4.91,"low":4.46,"close":4.46,"volume":375125,"rsi_14":54.04,"sma_20":4.45,"sma_60":4.28,"sma_120":4.7},{"date":"2025-06-10","open":4.45,"high":4.7,"low":4.4,"close":4.55,"volume":221877,"rsi_14":53.85,"sma_20":4.45,"sma_60":4.29,"sma_120":4.69},{"date":"2025-06-11","open":4.62,"high":4.74,"low":4.56,"close":4.61,"volume":173431,"rsi_14":57.89,"sma_20":4.46,"sma_60":4.28,"sma_120":4.69},{"date":"2025-06-12","open":4.64,"high":4.65,"low":4.47,"close":4.52,"volume":134068,"rsi_14":55.51,"sma_20":4.48,"sma_60":4.28,"sma_120":4.69},{"date":"2025-06-13","open":4.4,"high":4.51,"low":4.17,"close":4.19,"volume":137063,"rsi_14":50.97,"sma_20":4.48,"sma_60":4.27,"sma_120":4.68},{"date":"2025-06-16","open":4.06,"high":4.32,"low":3.92,"close":3.99,"volume":315307,"rsi_14":40.16,"sma_20":4.48,"sma_60":4.25,"sma_120":4.68},{"date":"2025-06-17","open":3.97,"high":4.03,"low":3.86,"close":3.86,"volume":153696,"rsi_14":38.89,"sma_20":4.46,"sma_60":4.24,"sma_120":4.68},{"date":"2025-06-18","open":3.85,"high":4.08,"low":3.84,"close":3.97,"volume":161952,"rsi_14":41.22,"sma_20":4.44,"sma_60":4.24,"sma_120":4.67},{"date":"2025-06-20","open":4.02,"high":4.02,"low":3.67,"close":3.7,"volume":451173,"rsi_14":24.58,"sma_20":4.41,"sma_60":4.23,"sma_120":4.67},{"date":"2025-06-23","open":3.7,"high":3.99,"low":3.68,"close":3.88,"volume":216664,"rsi_14":33.92,"sma_20":4.39,"sma_60":4.22,"sma_120":4.66},{"date":"2025-06-24","open":3.93,"high":3.93,"low":3.75,"close":3.88,"volume":249821,"rsi_14":32.74,"sma_20":4.38,"sma_60":4.2,"sma_120":4.66},{"date":"2025-06-25","open":3.88,"high":3.88,"low":3.54,"close":3.55,"volume":153202,"rsi_14":28.24,"sma_20":4.33,"sma_60":4.19,"sma_120":4.65},{"date":"2025-06-26","open":3.55,"high":3.82,"low":3.55,"close":3.77,"volume":307740,"rsi_14":28.79,"sma_20":4.3,"sma_60":4.18,"sma_120":4.64},{"date":"2025-06-27","open":3.8,"high":3.96,"low":3.71,"close":3.93,"volume":395310,"rsi_14":30.94,"sma_20":4.28,"sma_60":4.17,"sma_120":4.64},{"date":"2025-06-30","open":3.98,"high":3.99,"low":3.76,"close":3.92,"volume":179091,"rsi_14":37.61,"sma_20":4.23,"sma_60":4.17,"sma_120":4.63},{"date":"2025-07-01","open":3.89,"high":4.12,"low":3.84,"close":3.99,"volume":601384,"rsi_14":37.04,"sma_20":4.19,"sma_60":4.16,"sma_120":4.62},{"date":"2025-07-02","open":3.99,"high":4.09,"low":3.95,"close":4.03,"volume":145201,"rsi_14":36.45,"sma_20":4.16,"sma_60":4.17,"sma_120":4.62},{"date":"2025-07-03","open":4.07,"high":4.16,"low":4.02,"close":4.15,"volume":118622,"rsi_14":41.47,"sma_20":4.14,"sma_60":4.17,"sma_120":4.61},{"date":"2025-07-07","open":4.1,"high":4.14,"low":3.9,"close":3.99,"volume":184966,"rsi_14":45.0,"sma_20":4.09,"sma_60":4.18,"sma_120":4.61},{"date":"2025-07-08","open":4.02,"high":4.17,"low":3.99,"close":4.1,"volume":138306,"rsi_14":52.88,"sma_20":4.05,"sma_60":4.19,"sma_120":4.6},{"date":"2025-07-09","open":4.12,"high":4.25,"low":4.0,"close":4.19,"volume":188739,"rsi_14":58.82,"sma_20":4.04,"sma_60":4.2,"sma_120":4.6},{"date":"2025-07-10","open":4.17,"high":4.22,"low":3.95,"close":3.97,"volume":205948,"rsi_14":50.0,"sma_20":4.01,"sma_60":4.2,"sma_120":4.59},{"date":"2025-07-11","open":3.99,"high":4.03,"low":3.76,"close":3.94,"volume":285281,"rsi_14":56.9,"sma_20":3.98,"sma_60":4.21,"sma_120":4.58},{"date":"2025-07-14","open":3.9,"high":3.95,"low":3.75,"close":3.78,"volume":210197,"rsi_14":47.09,"sma_20":3.94,"sma_60":4.2,"sma_120":4.57},{"date":"2025-07-15","open":3.77,"high":3.78,"low":3.62,"close":3.63,"volume":245193,"rsi_14":43.32,"sma_20":3.91,"sma_60":4.2,"sma_120":4.56},{"date":"2025-07-16","open":3.66,"high":3.8,"low":3.62,"close":3.64,"volume":171158,"rsi_14":52.9,"sma_20":3.89,"sma_60":4.2,"sma_120":4.54},{"date":"2025-07-17","open":3.64,"high":3.7,"low":3.56,"close":3.56,"volume":162547,"rsi_14":42.55,"sma_20":3.88,"sma_60":4.19,"sma_120":4.53},{"date":"2025-07-18","open":3.59,"high":3.59,"low":3.42,"close":3.47,"volume":199671,"rsi_14":32.84,"sma_20":3.85,"sma_60":4.18,"sma_120":4.51},{"date":"2025-07-21","open":3.5,"high":3.59,"low":3.48,"close":3.53,"volume":202978,"rsi_14":35.97,"sma_20":3.85,"sma_60":4.17,"sma_120":4.49},{"date":"2025-07-22","open":3.55,"high":3.69,"low":3.51,"close":3.51,"volume":230054,"rsi_14":32.09,"sma_20":3.83,"sma_60":4.16,"sma_120":4.47},{"date":"2025-07-23","open":3.55,"high":3.73,"low":3.51,"close":3.73,"volume":448823,"rsi_14":40.13,"sma_20":3.82,"sma_60":4.15,"sma_120":4.45},{"date":"2025-07-24","open":3.68,"high":3.71,"low":3.54,"close":3.61,"volume":259528,"rsi_14":32.24,"sma_20":3.82,"sma_60":4.14,"sma_120":4.43},{"date":"2025-07-25","open":3.62,"high":3.8,"low":3.53,"close":3.73,"volume":189938,"rsi_14":41.22,"sma_20":3.82,"sma_60":4.13,"sma_120":4.41},{"date":"2025-07-28","open":3.76,"high":3.76,"low":3.55,"close":3.63,"volume":169798,"rsi_14":34.01,"sma_20":3.8,"sma_60":4.12,"sma_120":4.38},{"date":"2025-07-29","open":3.64,"high":3.64,"low":3.43,"close":3.44,"volume":167444,"rsi_14":26.11,"sma_20":3.78,"sma_60":4.11,"sma_120":4.36},{"date":"2025-07-30","open":3.44,"high":3.46,"low":3.34,"close":3.36,"volume":248519,"rsi_14":28.67,"sma_20":3.75,"sma_60":4.09,"sma_120":4.34},{"date":"2025-07-31","open":3.33,"high":4.02,"low":3.29,"close":3.86,"volume":896415,"rsi_14":47.89,"sma_20":3.74,"sma_60":4.09,"sma_120":4.33},{"date":"2025-08-01","open":3.69,"high":4.37,"low":3.62,"close":4.21,"volume":601228,"rsi_14":60.29,"sma_20":3.74,"sma_60":4.09,"sma_120":4.32},{"date":"2025-08-04","open":4.26,"high":4.56,"low":4.22,"close":4.35,"volume":469084,"rsi_14":67.31,"sma_20":3.76,"sma_60":4.09,"sma_120":4.3},{"date":"2025-08-05","open":4.38,"high":4.81,"low":4.38,"close":4.57,"volume":390700,"rsi_14":70.31,"sma_20":3.79,"sma_60":4.09,"sma_120":4.3},{"date":"2025-08-06","open":4.55,"high":4.62,"low":4.36,"close":4.44,"volume":240362,"rsi_14":68.8,"sma_20":3.8,"sma_60":4.09,"sma_120":4.29},{"date":"2025-08-07","open":4.46,"high":4.58,"low":4.35,"close":4.54,"volume":203247,"rsi_14":72.77,"sma_20":3.83,"sma_60":4.1,"sma_120":4.28},{"date":"2025-08-08","open":4.62,"high":4.76,"low":4.6,"close":4.65,"volume":172251,"rsi_14":73.33,"sma_20":3.86,"sma_60":4.1,"sma_120":4.27},{"date":"2025-08-11","open":4.64,"high":4.77,"low":4.6,"close":4.7,"volume":171453,"rsi_14":74.49,"sma_20":3.91,"sma_60":4.11,"sma_120":4.27},{"date":"2025-08-12","open":4.76,"high":5.25,"low":4.73,"close":5.1,"volume":344915,"rsi_14":76.25,"sma_20":3.98,"sma_60":4.13,"sma_120":4.26},{"date":"2025-08-13","open":5.03,"high":5.27,"low":5.03,"close":5.27,"volume":251868,"rsi_14":81.2,"sma_20":4.06,"sma_60":4.15,"sma_120":4.26},{"date":"2025-08-14","open":5.18,"high":5.42,"low":5.09,"close":5.41,"volume":492300,"rsi_14":81.34,"sma_20":4.16,"sma_60":4.16,"sma_120":4.26},{"date":"2025-08-15","open":5.43,"high":5.46,"low":5.14,"close":5.2,"volume":283991,"rsi_14":78.14,"sma_20":4.24,"sma_60":4.18,"sma_120":4.26},{"date":"2025-08-18","open":5.25,"high":5.37,"low":5.18,"close":5.25,"volume":166977,"rsi_14":84.15,"sma_20":4.33,"sma_60":4.19,"sma_120":4.27},{"date":"2025-08-19","open":5.28,"high":5.28,"low":5.13,"close":5.21,"volume":175941,"rsi_14":85.44,"sma_20":4.41,"sma_60":4.21,"sma_120":4.26},{"date":"2025-08-20","open":5.23,"high":5.35,"low":5.14,"close":5.18,"volume":142256,"rsi_14":80.84,"sma_20":4.49,"sma_60":4.23,"sma_120":4.26},{"date":"2025-08-21","open":5.17,"high":5.17,"low":5.0,"close":5.02,"volume":118007,"rsi_14":70.77,"sma_20":4.56,"sma_60":4.24,"sma_120":4.26},{"date":"2025-08-22","open":5.06,"high":5.44,"low":5.05,"close":5.44,"volume":232288,"rsi_14":74.44,"sma_20":4.64,"sma_60":4.25,"sma_120":4.27},{"date":"2025-08-25","open":5.46,"high":5.46,"low":5.13,"close":5.14,"volume":124051,"rsi_14":62.34,"sma_20":4.72,"sma_60":4.27,"sma_120":4.27},{"date":"2025-08-26","open":5.1,"high":5.26,"low":5.07,"close":5.25,"volume":122210,"rsi_14":67.69,"sma_20":4.81,"sma_60":4.27,"sma_120":4.28},{"date":"2025-08-27","open":5.2,"high":5.53,"low":5.2,"close":5.4,"volume":149643,"rsi_14":68.38,"sma_20":4.91,"sma_60":4.28,"sma_120":4.28},{"date":"2025-08-28","open":5.45,"high":5.5,"low":5.22,"close":5.26,"volume":124535,"rsi_14":62.87,"sma_20":4.98,"sma_60":4.29,"sma_120":4.29},{"date":"2025-08-29","open":5.29,"high":5.45,"low":5.21,"close":5.4,"volume":107586,"rsi_14":64.23,"sma_20":5.04,"sma_60":4.31,"sma_120":4.29},{"date":"2025-09-02","open":5.29,"high":5.44,"low":5.27,"close":5.4,"volume":198082,"rsi_14":57.28,"sma_20":5.09,"sma_60":4.32,"sma_120":4.3},{"date":"2025-09-03","open":5.41,"high":5.48,"low":5.32,"close":5.4,"volume":138473,"rsi_14":53.44,"sma_20":5.13,"sma_60":4.32,"sma_120":4.31},{"date":"2025-09-04","open":5.4,"high":5.51,"low":5.3,"close":5.44,"volume":107631,"rsi_14":50.84,"sma_20":5.18,"sma_60":4.34,"sma_120":4.31},{"date":"2025-09-05","open":5.47,"high":5.84,"low":5.47,"close":5.59,"volume":204851,"rsi_14":61.27,"sma_20":5.24,"sma_60":4.36,"sma_120":4.32},{"date":"2025-09-08","open":5.62,"high":5.74,"low":5.54,"close":5.72,"volume":200761,"rsi_14":62.98,"sma_20":5.29,"sma_60":4.38,"sma_120":4.33},{"date":"2025-09-09","open":5.73,"high":5.73,"low":5.33,"close":5.39,"volume":215063,"rsi_14":54.29,"sma_20":5.32,"sma_60":4.39,"sma_120":4.33},{"date":"2025-09-10","open":5.36,"high":5.39,"low":5.24,"close":5.36,"volume":147706,"rsi_14":54.29,"sma_20":5.34,"sma_60":4.41,"sma_120":4.34},{"date":"2025-09-11","open":5.33,"high":5.6,"low":5.33,"close":5.6,"volume":154153,"rsi_14":63.3,"sma_20":5.35,"sma_60":4.44,"sma_120":4.34},{"date":"2025-09-12","open":5.57,"high":5.65,"low":5.43,"close":5.62,"volume":187610,"rsi_14":55.06,"sma_20":5.36,"sma_60":4.47,"sma_120":4.35},{"date":"2025-09-15","open":5.63,"high":5.73,"low":5.48,"close":5.57,"volume":155193,"rsi_14":64.05,"sma_20":5.38,"sma_60":4.49,"sma_120":4.36},{"date":"2025-09-16","open":5.52,"high":5.59,"low":5.41,"close":5.56,"volume":149591,"rsi_14":60.84,"sma_20":5.4,"sma_60":4.52,"sma_120":4.38},{"date":"2025-09-17","open":5.59,"high":5.75,"low":5.53,"close":5.61,"volume":234680,"rsi_14":57.89,"sma_20":5.42,"sma_60":4.55,"sma_120":4.38},{"date":"2025-09-18","open":5.67,"high":5.8,"low":5.54,"close":5.8,"volume":173153,"rsi_14":69.57,"sma_20":5.45,"sma_60":4.58,"sma_120":4.39},{"date":"2025-09-19","open":5.75,"high":5.76,"low":5.37,"close":5.4,"volume":381738,"rsi_14":50.0,"sma_20":5.47,"sma_60":4.62,"sma_120":4.4},{"date":"2025-09-22","open":5.35,"high":5.58,"low":5.31,"close":5.49,"volume":208820,"rsi_14":52.6,"sma_20":5.47,"sma_60":4.64,"sma_120":4.41},{"date":"2025-09-23","open":5.48,"high":5.76,"low":5.48,"close":5.64,"volume":216604,"rsi_14":56.38,"sma_20":5.49,"sma_60":4.67,"sma_120":4.42},{"date":"2025-09-24","open":5.6,"high":5.78,"low":5.49,"close":5.75,"volume":216899,"rsi_14":57.95,"sma_20":5.52,"sma_60":4.7,"sma_120":4.43},{"date":"2025-09-25","open":5.74,"high":5.82,"low":5.54,"close":5.62,"volume":184398,"rsi_14":50.78,"sma_20":5.53,"sma_60":4.73,"sma_120":4.45},{"date":"2025-09-26","open":5.61,"high":5.83,"low":5.55,"close":5.81,"volume":123698,"rsi_14":52.26,"sma_20":5.56,"sma_60":4.76,"sma_120":4.46},{"date":"2025-09-29","open":5.84,"high":5.92,"low":5.62,"close":5.73,"volume":174802,"rsi_14":59.77,"sma_20":5.58,"sma_60":4.79,"sma_120":4.48},{"date":"2025-09-30","open":5.74,"high":5.89,"low":5.64,"close":5.74,"volume":109873,"rsi_14":61.05,"sma_20":5.59,"sma_60":4.82,"sma_120":4.5},{"date":"2025-10-01","open":5.71,"high":5.73,"low":5.38,"close":5.46,"volume":173449,"rsi_14":46.02,"sma_20":5.59,"sma_60":4.84,"sma_120":4.51},{"date":"2025-10-02","open":5.52,"high":5.57,"low":5.43,"close":5.51,"volume":137546,"rsi_14":46.93,"sma_20":5.6,"sma_60":4.86,"sma_120":4.53},{"date":"2025-10-03","open":5.51,"high":5.71,"low":5.41,"close":5.42,"volume":81069,"rsi_14":45.9,"sma_20":5.59,"sma_60":4.88,"sma_120":4.54},{"date":"2025-10-06","open":5.43,"high":5.47,"low":5.17,"close":5.19,"volume":169316,"rsi_14":40.98,"sma_20":5.56,"sma_60":4.9,"sma_120":4.56},{"date":"2025-10-07","open":5.18,"high":5.34,"low":5.06,"close":5.08,"volume":110352,"rsi_14":37.44,"sma_20":5.55,"sma_60":4.93,"sma_120":4.56},{"date":"2025-10-08","open":5.1,"high":5.21,"low":4.94,"close":5.17,"volume":118849,"rsi_14":34.33,"sma_20":5.54,"sma_60":4.95,"sma_120":4.58},{"date":"2025-10-09","open":5.17,"high":5.28,"low":5.17,"close":5.26,"volume":143862,"rsi_14":45.88,"sma_20":5.52,"sma_60":4.98,"sma_120":4.59},{"date":"2025-10-10","open":5.26,"high":5.27,"low":5.03,"close":5.04,"volume":196781,"rsi_14":37.7,"sma_20":5.49,"sma_60":5.0,"sma_120":4.6},{"date":"2025-10-13","open":5.17,"high":5.2,"low":5.03,"close":5.1,"volume":129958,"rsi_14":34.48,"sma_20":5.47,"sma_60":5.03,"sma_120":4.61},{"date":"2025-10-14","open":5.0,"high":5.2,"low":5.0,"close":5.16,"volume":68588,"rsi_14":32.54,"sma_20":5.45,"sma_60":5.06,"sma_120":4.61},{"date":"2025-10-15","open":5.15,"high":5.34,"low":5.06,"close":5.32,"volume":137050,"rsi_14":41.28,"sma_20":5.43,"sma_60":5.09,"sma_120":4.62},{"date":"2025-10-16","open":5.34,"high":5.36,"low":5.14,"close":5.35,"volume":181627,"rsi_14":35.26,"sma_20":5.41,"sma_60":5.12,"sma_120":4.63},{"date":"2025-10-17","open":5.32,"high":5.34,"low":5.17,"close":5.22,"volume":110492,"rsi_14":34.16,"sma_20":5.4,"sma_60":5.14,"sma_120":4.64},{"date":"2025-10-20","open":5.29,"high":5.35,"low":5.24,"close":5.27,"volume":98806,"rsi_14":35.76,"sma_20":5.39,"sma_60":5.17,"sma_120":4.65},{"date":"2025-10-21","open":5.26,"high":5.29,"low":5.18,"close":5.29,"volume":74605,"rsi_14":43.88,"sma_20":5.37,"sma_60":5.2,"sma_120":4.66},{"date":"2025-10-22","open":5.3,"high":5.3,"low":5.14,"close":5.23,"volume":90460,"rsi_14":40.0,"sma_20":5.35,"sma_60":5.23,"sma_120":4.67},{"date":"2025-10-23","open":5.24,"high":5.35,"low":5.2,"close":5.25,"volume":104310,"rsi_14":43.61,"sma_20":5.33,"sma_60":5.26,"sma_120":4.68},{"date":"2025-10-24","open":5.33,"high":5.41,"low":5.22,"close":5.35,"volume":96110,"rsi_14":56.67,"sma_20":5.31,"sma_60":5.28,"sma_120":4.69},{"date":"2025-10-27","open":5.36,"high":5.45,"low":4.97,"close":5.04,"volume":217208,"rsi_14":48.57,"sma_20":5.27,"sma_60":5.3,"sma_120":4.69},{"date":"2025-10-28","open":5.14,"high":5.14,"low":4.89,"close":4.9,"volume":117026,"rsi_14":40.69,"sma_20":5.23,"sma_60":5.3,"sma_120":4.7},{"date":"2025-10-29","open":4.88,"high":4.88,"low":4.52,"close":4.59,"volume":300391,"rsi_14":29.94,"sma_20":5.19,"sma_60":5.3,"sma_120":4.7},{"date":"2025-10-30","open":4.49,"high":4.82,"low":4.45,"close":4.64,"volume":134230,"rsi_14":36.67,"sma_20":5.14,"sma_60":5.31,"sma_120":4.7},{"date":"2025-10-31","open":4.6,"high":4.61,"low":4.4,"close":4.47,"volume":258083,"rsi_14":30.43,"sma_20":5.1,"sma_60":5.31,"sma_120":4.7},{"date":"2025-11-03","open":4.49,"high":4.71,"low":4.39,"close":4.67,"volume":205530,"rsi_14":36.0,"sma_20":5.07,"sma_60":5.31,"sma_120":4.7},{"date":"2025-11-04","open":4.56,"high":4.79,"low":4.51,"close":4.72,"volume":147547,"rsi_14":31.71,"sma_20":5.05,"sma_60":5.31,"sma_120":4.71},{"date":"2025-11-05","open":4.71,"high":5.04,"low":4.71,"close":5.02,"volume":194612,"rsi_14":41.36,"sma_20":5.04,"sma_60":5.31,"sma_120":4.72},{"date":"2025-11-06","open":4.99,"high":5.05,"low":4.85,"close":4.95,"volume":170520,"rsi_14":42.7,"sma_20":5.03,"sma_60":5.3,"sma_120":4.72},{"date":"2025-11-07","open":4.83,"high":5.15,"low":4.83,"close":5.1,"volume":204102,"rsi_14":45.64,"sma_20":5.03,"sma_60":5.3,"sma_120":4.73},{"date":"2025-11-10","open":5.0,"high":5.13,"low":4.9,"close":5.06,"volume":219920,"rsi_14":44.16,"sma_20":5.03,"sma_60":5.29,"sma_120":4.74},{"date":"2025-11-11","open":5.05,"high":5.06,"low":4.73,"close":4.87,"volume":197209,"rsi_14":41.43,"sma_20":5.02,"sma_60":5.29,"sma_120":4.74},{"date":"2025-11-12","open":4.81,"high":5.09,"low":4.8,"close":5.03,"volume":159042,"rsi_14":45.09,"sma_20":5.0,"sma_60":5.28,"sma_120":4.75},{"date":"2025-11-13","open":5.04,"high":5.14,"low":5.0,"close":5.09,"volume":194378,"rsi_14":44.09,"sma_20":4.99,"sma_60":5.28,"sma_120":4.76},{"date":"2025-11-14","open":5.07,"high":5.11,"low":4.99,"close":5.08,"volume":174446,"rsi_14":51.05,"sma_20":4.98,"sma_60":5.28,"sma_120":4.76},{"date":"2025-11-17","open":5.03,"high":5.08,"low":4.79,"close":4.8,"volume":198472,"rsi_14":47.55,"sma_20":4.96,"sma_60":5.27,"sma_120":4.76},{"date":"2025-11-18","open":4.82,"high":4.82,"low":4.61,"close":4.73,"volume":225242,"rsi_14":53.89,"sma_20":4.93,"sma_60":5.27,"sma_120":4.77},{"date":"2025-11-19","open":4.69,"high":4.72,"low":4.39,"close":4.41,"volume":208108,"rsi_14":44.44,"sma_20":4.89,"sma_60":5.25,"sma_120":4.76},{"date":"2025-11-20","open":4.41,"high":4.47,"low":4.29,"close":4.34,"volume":246529,"rsi_14":46.7,"sma_20":4.84,"sma_60":5.23,"sma_120":4.76},{"date":"2025-11-21","open":4.4,"high":4.46,"low":4.29,"close":4.32,"volume":263809,"rsi_14":40.22,"sma_20":4.79,"sma_60":5.22,"sma_120":4.76},{"date":"2025-11-24","open":4.29,"high":4.37,"low":4.19,"close":4.34,"volume":187562,"rsi_14":39.2,"sma_20":4.76,"sma_60":5.2,"sma_120":4.75},{"date":"2025-11-25","open":4.31,"high":4.43,"low":4.28,"close":4.4,"volume":189525,"rsi_14":29.61,"sma_20":4.73,"sma_60":5.18,"sma_120":4.75},{"date":"2025-11-26","open":4.37,"high":4.6,"low":4.37,"close":4.48,"volume":150860,"rsi_14":34.64,"sma_20":4.73,"sma_60":5.17,"sma_120":4.75},{"date":"2025-11-28","open":4.53,"high":4.68,"low":4.49,"close":4.66,"volume":77107,"rsi_14":35.9,"sma_20":4.73,"sma_60":5.16,"sma_120":4.75},{"date":"2025-12-01","open":4.59,"high":4.65,"low":4.55,"close":4.57,"volume":95725,"rsi_14":34.78,"sma_20":4.73,"sma_60":5.14,"sma_120":4.75},{"date":"2025-12-02","open":4.56,"high":4.56,"low":4.42,"close":4.5,"volume":109348,"rsi_14":37.58,"sma_20":4.72,"sma_60":5.12,"sma_120":4.75},{"date":"2025-12-03","open":4.5,"high":4.63,"low":4.5,"close":4.62,"volume":147029,"rsi_14":35.86,"sma_20":4.72,"sma_60":5.11,"sma_120":4.75},{"date":"2025-12-04","open":4.57,"high":4.63,"low":4.23,"close":4.31,"volume":173060,"rsi_14":27.06,"sma_20":4.68,"sma_60":5.09,"sma_120":4.75},{"date":"2025-12-05","open":4.35,"high":4.5,"low":4.25,"close":4.28,"volume":205339,"rsi_14":26.74,"sma_20":4.65,"sma_60":5.07,"sma_120":4.75},{"date":"2025-12-08","open":4.31,"high":4.35,"low":4.12,"close":4.13,"volume":210360,"rsi_14":28.93,"sma_20":4.6,"sma_60":5.04,"sma_120":4.75},{"date":"2025-12-09","open":4.15,"high":4.36,"low":4.15,"close":4.27,"volume":212565,"rsi_14":36.14,"sma_20":4.56,"sma_60":5.02,"sma_120":4.76},{"date":"2025-12-10","open":4.25,"high":4.42,"low":4.25,"close":4.34,"volume":221969,"rsi_14":47.52,"sma_20":4.54,"sma_60":5.0,"sma_120":4.76},{"date":"2025-12-11","open":4.36,"high":4.48,"low":4.33,"close":4.43,"volume":167503,"rsi_14":53.15,"sma_20":4.5,"sma_60":4.98,"sma_120":4.77},{"date":"2025-12-12","open":4.43,"high":4.47,"low":4.29,"close":4.32,"volume":265507,"rsi_14":50.0,"sma_20":4.47,"sma_60":4.96,"sma_120":4.77},{"date":"2025-12-15","open":4.24,"high":4.32,"low":4.0,"close":4.02,"volume":288212,"rsi_14":41.11,"sma_20":4.41,"sma_60":4.93,"sma_120":4.77},{"date":"2025-12-16","open":4.03,"high":4.1,"low":4.0,"close":4.02,"volume":202775,"rsi_14":39.08,"sma_20":4.37,"sma_60":4.91,"sma_120":4.78},{"date":"2025-12-17","open":3.99,"high":4.07,"low":3.9,"close":3.9,"volume":232809,"rsi_14":33.71,"sma_20":4.33,"sma_60":4.88,"sma_120":4.78},{"date":"2025-12-18","open":3.94,"high":3.96,"low":3.84,"close":3.87,"volume":254908,"rsi_14":25.77,"sma_20":4.31,"sma_60":4.85,"sma_120":4.78},{"date":"2025-12-19","open":3.87,"high":4.02,"low":3.85,"close":3.89,"volume":421111,"rsi_14":28.21,"sma_20":4.28,"sma_60":4.82,"sma_120":4.77},{"date":"2025-12-22","open":3.89,"high":3.95,"low":3.85,"close":3.88,"volume":184418,"rsi_14":29.33,"sma_20":4.26,"sma_60":4.79,"sma_120":4.77},{"date":"2025-12-23","open":3.88,"high":4.08,"low":3.82,"close":3.98,"volume":177037,"rsi_14":28.38,"sma_20":4.24,"sma_60":4.76,"sma_120":4.77},{"date":"2025-12-24","open":4.0,"high":4.01,"low":3.92,"close":3.98,"volume":69925,"rsi_14":35.9,"sma_20":4.22,"sma_60":4.73,"sma_120":4.77},{"date":"2025-12-26","open":3.97,"high":4.03,"low":3.84,"close":4.01,"volume":210007,"rsi_14":38.46,"sma_20":4.2,"sma_60":4.7,"sma_120":4.77},{"date":"2025-12-29","open":3.98,"high":4.04,"low":3.83,"close":3.84,"volume":182607,"rsi_14":37.82,"sma_20":4.16,"sma_60":4.68,"sma_120":4.77},{"date":"2025-12-30","open":3.79,"high":3.9,"low":3.79,"close":3.86,"volume":129515,"rsi_14":30.84,"sma_20":4.12,"sma_60":4.65,"sma_120":4.77},{"date":"2025-12-31","open":3.83,"high":3.88,"low":3.79,"close":3.82,"volume":209123,"rsi_14":25.0,"sma_20":4.09,"sma_60":4.63,"sma_120":4.77},{"date":"2026-01-02","open":3.84,"high":3.89,"low":3.77,"close":3.81,"volume":86367,"rsi_14":17.71,"sma_20":4.05,"sma_60":4.61,"sma_120":4.77},{"date":"2026-01-05","open":3.84,"high":3.94,"low":3.8,"close":3.81,"volume":252674,"rsi_14":20.0,"sma_20":4.02,"sma_60":4.58,"sma_120":4.77},{"date":"2026-01-06","open":3.8,"high":3.91,"low":3.76,"close":3.91,"volume":174345,"rsi_14":41.54,"sma_20":4.0,"sma_60":4.56,"sma_120":4.77},{"date":"2026-01-07","open":3.94,"high":3.94,"low":3.73,"close":3.75,"volume":229019,"rsi_14":33.33,"sma_20":3.99,"sma_60":4.54,"sma_120":4.77},{"date":"2026-01-08","open":3.75,"high":3.86,"low":3.73,"close":3.79,"volume":138128,"rsi_14":42.47,"sma_20":3.96,"sma_60":4.52,"sma_120":4.77},{"date":"2026-01-09","open":3.83,"high":3.9,"low":3.76,"close":3.85,"volume":115262,"rsi_14":48.68,"sma_20":3.94,"sma_60":4.5,"sma_120":4.78},{"date":"2026-01-12","open":3.85,"high":3.9,"low":3.85,"close":3.9,"volume":168376,"rsi_14":50.63,"sma_20":3.91,"sma_60":4.47,"sma_120":4.78},{"date":"2026-01-13","open":3.91,"high":3.96,"low":3.81,"close":3.84,"volume":162372,"rsi_14":47.62,"sma_20":3.89,"sma_60":4.45,"sma_120":4.78},{"date":"2026-01-14","open":3.85,"high":4.09,"low":3.85,"close":4.03,"volume":174441,"rsi_14":52.69,"sma_20":3.89,"sma_60":4.43,"sma_120":4.78},{"date":"2026-01-15","open":4.08,"high":4.33,"low":3.99,"close":4.3,"volume":225210,"rsi_14":63.33,"sma_20":3.9,"sma_60":4.41,"sma_120":4.79},{"date":"2026-01-16","open":4.26,"high":4.35,"low":4.24,"close":4.3,"volume":187161,"rsi_14":62.39,"sma_20":3.92,"sma_60":4.39,"sma_120":4.79},{"date":"2026-01-20","open":4.23,"high":4.51,"low":4.16,"close":4.49,"volume":261334,"rsi_14":77.31,"sma_20":3.95,"sma_60":4.38,"sma_120":4.8},{"date":"2026-01-21","open":4.52,"high":4.95,"low":4.5,"close":4.94,"volume":263214,"rsi_14":83.33,"sma_20":4.0,"sma_60":4.38,"sma_120":4.82},{"date":"2026-01-22","open":4.97,"high":5.18,"low":4.91,"close":4.95,"volume":224296,"rsi_14":85.53,"sma_20":4.06,"sma_60":4.37,"sma_120":4.83},{"date":"2026-01-23","open":4.91,"high":4.97,"low":4.8,"close":4.91,"volume":123900,"rsi_14":83.95,"sma_20":4.1,"sma_60":4.37,"sma_120":4.83},{"date":"2026-01-26","open":4.92,"high":4.94,"low":4.72,"close":4.78,"volume":275000,"rsi_14":77.71,"sma_20":4.14,"sma_60":4.37,"sma_120":4.84},{"date":"2026-01-27","open":4.74,"high":4.88,"low":4.71,"close":4.81,"volume":191300,"rsi_14":76.79,"sma_20":4.18,"sma_60":4.37,"sma_120":4.84},{"date":"2026-01-28","open":4.82,"high":4.88,"low":4.65,"close":4.86,"volume":155600,"rsi_14":85.35,"sma_20":4.24,"sma_60":4.37,"sma_120":4.84},{"date":"2026-01-29","open":4.85,"high":5.04,"low":4.74,"close":5.02,"volume":178400,"rsi_14":86.39,"sma_20":4.29,"sma_60":4.38,"sma_120":4.84},{"date":"2026-01-30","open":4.97,"high":5.1,"low":4.85,"close":5.08,"volume":205000,"rsi_14":86.39,"sma_20":4.36,"sma_60":4.39,"sma_120":4.85},{"date":"2026-02-02","open":5.06,"high":5.18,"low":5.03,"close":5.08,"volume":178800,"rsi_14":85.98,"sma_20":4.42,"sma_60":4.4,"sma_120":4.85},{"date":"2026-02-03","open":5.05,"high":5.13,"low":4.91,"close":5.12,"volume":194800,"rsi_14":89.51,"sma_20":4.49,"sma_60":4.4,"sma_120":4.85},{"date":"2026-02-04","open":5.18,"high":5.39,"low":5.1,"close":5.24,"volume":275400,"rsi_14":89.03,"sma_20":4.55,"sma_60":4.4,"sma_120":4.85},{"date":"2026-02-05","open":5.24,"high":5.24,"low":4.87,"close":5.0,"volume":176600,"rsi_14":73.03,"sma_20":4.61,"sma_60":4.4,"sma_120":4.85},{"date":"2026-02-06","open":5.03,"high":5.03,"low":4.91,"close":4.99,"volume":117700,"rsi_14":72.55,"sma_20":4.67,"sma_60":4.4,"sma_120":4.85},{"date":"2026-02-09","open":4.94,"high":5.02,"low":4.89,"close":4.93,"volume":170131,"rsi_14":85.0,"sma_20":4.11,"sma_60":4.37,"sma_120":4.83},{"date":"2026-02-10","open":4.97,"high":5.04,"low":4.95,"close":5.0,"volume":167342,"rsi_14":85.45,"sma_20":4.16,"sma_60":4.37,"sma_120":4.84},{"date":"2026-02-11","open":5.09,"high":5.21,"low":5.0,"close":5.18,"volume":165736,"rsi_14":86.36,"sma_20":4.21,"sma_60":4.38,"sma_120":4.84},{"date":"2026-02-12","open":5.26,"high":5.32,"low":4.95,"close":5.22,"volume":162417,"rsi_14":95.09,"sma_20":4.28,"sma_60":4.39,"sma_120":4.85},{"date":"2026-02-13","open":5.25,"high":5.43,"low":5.2,"close":5.28,"volume":86788,"rsi_14":95.15,"sma_20":4.35,"sma_60":4.4,"sma_120":4.86},{"date":"2026-02-17","open":5.23,"high":5.29,"low":5.06,"close":5.16,"volume":134273,"rsi_14":88.56,"sma_20":4.42,"sma_60":4.41,"sma_120":4.86},{"date":"2026-02-18","open":5.2,"high":5.35,"low":5.16,"close":5.24,"volume":134200,"rsi_14":65.45,"sma_20":5.04,"sma_60":4.43,"sma_120":4.84},{"date":"2026-02-19","open":5.15,"high":5.41,"low":5.12,"close":5.41,"volume":248900,"rsi_14":65.73,"sma_20":5.06,"sma_60":4.45,"sma_120":4.84},{"date":"2026-02-20","open":5.41,"high":5.55,"low":5.23,"close":5.31,"volume":393711,"rsi_14":58.98,"sma_20":5.08,"sma_60":4.47,"sma_120":4.84},{"date":"2026-02-23","open":5.28,"high":5.35,"low":4.99,"close":5.01,"volume":188400,"rsi_14":47.78,"sma_20":5.09,"sma_60":4.48,"sma_120":4.84},{"date":"2026-02-24","open":5.08,"high":5.13,"low":4.94,"close":5.0,"volume":210346,"rsi_14":78.68,"sma_20":4.56,"sma_60":4.42,"sma_120":4.86},{"date":"2026-02-25","open":5.01,"high":5.06,"low":4.8,"close":4.91,"volume":257304,"rsi_14":72.19,"sma_20":4.61,"sma_60":4.42,"sma_120":4.86},{"date":"2026-02-26","open":4.92,"high":4.96,"low":4.66,"close":4.72,"volume":185744,"rsi_14":61.56,"sma_20":4.66,"sma_60":4.41,"sma_120":4.85},{"date":"2026-02-27","open":4.7,"high":4.75,"low":4.58,"close":4.61,"volume":299527,"rsi_14":57.68,"sma_20":4.7,"sma_60":4.41,"sma_120":4.85},{"date":"2026-03-02","open":4.6,"high":4.68,"low":4.54,"close":4.65,"volume":201362,"rsi_14":54.12,"sma_20":4.74,"sma_60":4.4,"sma_120":4.84},{"date":"2026-03-03","open":4.54,"high":4.71,"low":4.44,"close":4.67,"volume":266493,"rsi_14":39.93,"sma_20":4.77,"sma_60":4.4,"sma_120":4.84},{"date":"2026-03-04","open":4.72,"high":4.76,"low":4.59,"close":4.64,"volume":193867,"rsi_14":39.21,"sma_20":4.81,"sma_60":4.39,"sma_120":4.84},{"date":"2026-03-05","open":4.62,"high":4.78,"low":4.62,"close":4.73,"volume":263853,"rsi_14":43.1,"sma_20":4.85,"sma_60":4.38,"sma_120":4.83},{"date":"2026-03-06","open":4.7,"high":4.75,"low":4.47,"close":4.47,"volume":202063,"rsi_14":35.06,"sma_20":4.86,"sma_60":4.38,"sma_120":4.83},{"date":"2026-03-09","open":4.42,"high":4.54,"low":4.3,"close":4.5,"volume":225154,"rsi_14":26.69,"sma_20":4.87,"sma_60":4.37,"sma_120":4.82},{"date":"2026-03-10","open":4.48,"high":4.55,"low":4.25,"close":4.32,"volume":350641,"rsi_14":22.53,"sma_20":4.86,"sma_60":4.37,"sma_120":4.81},{"date":"2026-03-11","open":4.31,"high":4.31,"low":4.12,"close":4.23,"volume":285831,"rsi_14":18.43,"sma_20":4.82,"sma_60":4.37,"sma_120":4.8},{"date":"2026-03-12","open":4.25,"high":4.28,"low":4.13,"close":4.16,"volume":344361,"rsi_14":19.12,"sma_20":4.79,"sma_60":4.37,"sma_120":4.79},{"date":"2026-03-13","open":4.26,"high":4.26,"low":3.97,"close":4.06,"volume":344187,"rsi_14":10.19,"sma_20":4.74,"sma_60":4.36,"sma_120":4.78},{"date":"2026-03-16","open":4.08,"high":4.17,"low":4.0,"close":4.07,"volume":356379,"rsi_14":13.28,"sma_20":4.7,"sma_60":4.36,"sma_120":4.77},{"date":"2026-03-17","open":4.12,"high":4.17,"low":3.36,"close":3.5,"volume":1215519,"rsi_14":9.71,"sma_20":4.61,"sma_60":4.34,"sma_120":4.76},{"date":"2026-03-18","open":3.5,"high":3.53,"low":3.01,"close":3.02,"volume":729610,"rsi_14":8.27,"sma_20":4.5,"sma_60":4.31,"sma_120":4.74},{"date":"2026-03-19","open":3.0,"high":3.0,"low":2.58,"close":2.61,"volume":695100,"rsi_14":7.25,"sma_20":4.37,"sma_60":4.28,"sma_120":4.71},{"date":"2026-03-20","open":2.62,"high":2.62,"low":2.23,"close":2.36,"volume":984854,"rsi_14":5.45,"sma_20":4.23,"sma_60":4.25,"sma_120":4.68},{"date":"2026-03-23","open":2.43,"high":2.74,"low":2.41,"close":2.42,"volume":1265118,"rsi_14":6.92,"sma_20":4.08,"sma_60":4.21,"sma_120":4.66},{"date":"2026-03-24","open":2.4,"high":2.45,"low":2.29,"close":2.33,"volume":471161,"rsi_14":6.72,"sma_20":3.95,"sma_60":4.18,"sma_120":4.63},{"date":"2026-03-25","open":2.37,"high":2.37,"low":2.17,"close":2.18,"volume":347983,"rsi_14":3.66,"sma_20":3.82,"sma_60":4.14,"sma_120":4.6},{"date":"2026-03-26","open":2.18,"high":2.27,"low":2.11,"close":2.19,"volume":531886,"rsi_14":4.21,"sma_20":3.69,"sma_60":4.11,"sma_120":4.58},{"date":"2026-03-27","open":2.22,"high":2.22,"low":2.05,"close":2.06,"volume":349890,"rsi_14":3.08,"sma_20":3.56,"sma_60":4.07,"sma_120":4.55},{"date":"2026-03-30","open":2.06,"high":2.63,"low":2.05,"close":2.53,"volume":1409773,"rsi_14":18.69,"sma_20":3.45,"sma_60":4.04,"sma_120":4.52},{"date":"2026-03-31","open":2.56,"high":2.66,"low":2.46,"close":2.49,"volume":537757,"rsi_14":19.37,"sma_20":3.35,"sma_60":4.01,"sma_120":4.5},{"date":"2026-04-01","open":2.51,"high":2.6,"low":2.4,"close":2.43,"volume":470231,"rsi_14":19.33,"sma_20":3.24,"sma_60":3.98,"sma_120":4.47},{"date":"2026-04-02","open":2.37,"high":2.55,"low":2.36,"close":2.42,"volume":263611,"rsi_14":20.0,"sma_20":3.12,"sma_60":3.95,"sma_120":4.44},{"date":"2026-04-06","open":2.42,"high":2.46,"low":2.33,"close":2.41,"volume":211276,"rsi_14":19.74,"sma_20":3.02,"sma_60":3.92,"sma_120":4.42},{"date":"2026-04-07","open":2.41,"high":2.45,"low":2.35,"close":2.45,"volume":406850,"rsi_14":26.24,"sma_20":2.91,"sma_60":3.9,"sma_120":4.39},{"date":"2026-04-08","open":2.5,"high":2.61,"low":2.45,"close":2.47,"volume":263799,"rsi_14":34.66,"sma_20":2.82,"sma_60":3.88,"sma_120":4.36},{"date":"2026-04-09","open":2.43,"high":2.5,"low":2.38,"close":2.39,"volume":277535,"rsi_14":42.11,"sma_20":2.73,"sma_60":3.85,"sma_120":4.34},{"date":"2026-04-10","open":2.39,"high":2.41,"low":2.32,"close":2.33,"volume":192177,"rsi_14":48.78,"sma_20":2.64,"sma_60":3.83,"sma_120":4.31},{"date":"2026-04-13","open":2.3,"high":2.56,"low":2.3,"close":2.55,"volume":339693,"rsi_14":54.68,"sma_20":2.56,"sma_60":3.8,"sma_120":4.28},{"date":"2026-04-14","open":2.56,"high":2.79,"low":2.56,"close":2.63,"volume":630548,"rsi_14":60.87,"sma_20":2.49,"sma_60":3.78,"sma_120":4.25},{"date":"2026-04-15","open":2.63,"high":2.63,"low":2.49,"close":2.51,"volume":291512,"rsi_14":62.22,"sma_20":2.44,"sma_60":3.76,"sma_120":4.23},{"date":"2026-04-16","open":2.51,"high":2.62,"low":2.48,"close":2.61,"volume":289378,"rsi_14":64.21,"sma_20":2.42,"sma_60":3.73,"sma_120":4.21},{"date":"2026-04-17","open":2.6,"high":2.76,"low":2.56,"close":2.64,"volume":293624,"rsi_14":71.85,"sma_20":2.42,"sma_60":3.71,"sma_120":4.18},{"date":"2026-04-20","open":2.62,"high":3.0,"low":2.62,"close":2.97,"volume":461905,"rsi_14":68.33,"sma_20":2.45,"sma_60":3.7,"sma_120":4.16},{"date":"2026-04-21","open":2.97,"high":3.01,"low":2.75,"close":2.76,"volume":308342,"rsi_14":60.74,"sma_20":2.47,"sma_60":3.68,"sma_120":4.14},{"date":"2026-04-22","open":2.83,"high":2.93,"low":2.75,"close":2.78,"volume":192389,"rsi_14":63.3,"sma_20":2.49,"sma_60":3.67,"sma_120":4.12},{"date":"2026-04-23","open":2.77,"high":2.82,"low":2.74,"close":2.78,"volume":108184,"rsi_14":63.91,"sma_20":2.52,"sma_60":3.65,"sma_120":4.1},{"date":"2026-04-24","open":2.81,"high":3.0,"low":2.74,"close":2.96,"volume":186093,"rsi_14":68.46,"sma_20":2.56,"sma_60":3.63,"sma_120":4.09},{"date":"2026-04-27","open":2.94,"high":3.01,"low":2.82,"close":2.96,"volume":203797,"rsi_14":67.59,"sma_20":2.6,"sma_60":3.62,"sma_120":4.07},{"date":"2026-04-28","open":2.96,"high":2.98,"low":2.83,"close":2.85,"volume":154029,"rsi_14":62.34,"sma_20":2.62,"sma_60":3.6,"sma_120":4.05},{"date":"2026-04-29","open":2.85,"high":2.87,"low":2.77,"close":2.85,"volume":125551,"rsi_14":65.53,"sma_20":2.64,"sma_60":3.59,"sma_120":4.03},{"date":"2026-04-30","open":2.82,"high":2.9,"low":2.81,"close":2.88,"volume":150184,"rsi_14":69.01,"sma_20":2.66,"sma_60":3.57,"sma_120":4.01},{"date":"2026-05-01","open":2.87,"high":2.91,"low":2.82,"close":2.9,"volume":88577,"rsi_14":64.23,"sma_20":2.68,"sma_60":3.55,"sma_120":3.99},{"date":"2026-05-04","open":2.89,"high":2.96,"low":2.65,"close":2.67,"volume":188318,"rsi_14":50.71,"sma_20":2.7,"sma_60":3.52,"sma_120":3.97},{"date":"2026-05-05","open":2.69,"high":2.96,"low":2.68,"close":2.95,"volume":222008,"rsi_14":64.29,"sma_20":2.72,"sma_60":3.5,"sma_120":3.95},{"date":"2026-05-06","open":2.97,"high":2.98,"low":2.82,"close":2.91,"volume":219623,"rsi_14":59.73,"sma_20":2.74,"sma_60":3.47,"sma_120":3.93},{"date":"2026-05-07","open":2.92,"high":3.4,"low":2.89,"close":2.98,"volume":441405,"rsi_14":60.93,"sma_20":2.77,"sma_60":3.44,"sma_120":3.91},{"date":"2026-05-08","open":3.0,"high":3.11,"low":2.84,"close":3.03,"volume":344105,"rsi_14":52.42,"sma_20":2.81,"sma_60":3.41,"sma_120":3.89},{"date":"2026-05-11","open":3.1,"high":3.2,"low":2.85,"close":2.92,"volume":311582,"rsi_14":57.27,"sma_20":2.83,"sma_60":3.38,"sma_120":3.87},{"date":"2026-05-12","open":2.87,"high":2.98,"low":2.85,"close":2.93,"volume":225607,"rsi_14":56.64,"sma_20":2.84,"sma_60":3.34,"sma_120":3.86},{"date":"2026-05-13","open":2.92,"high":3.0,"low":2.88,"close":2.95,"volume":191019,"rsi_14":57.39,"sma_20":2.86,"sma_60":3.31,"sma_120":3.84},{"date":"2026-05-14","open":2.95,"high":2.98,"low":2.88,"close":2.91,"volume":179754,"rsi_14":47.52,"sma_20":2.88,"sma_60":3.27,"sma_120":3.83},{"date":"2026-05-15","open":2.85,"high":2.89,"low":2.75,"close":2.75,"volume":104483,"rsi_14":41.38,"sma_20":2.88,"sma_60":3.22,"sma_120":3.81},{"date":"2026-05-18","open":2.76,"high":2.78,"low":2.7,"close":2.71,"volume":123347,"rsi_14":43.64,"sma_20":2.87,"sma_60":3.18,"sma_120":3.8},{"date":"2026-05-19","open":2.69,"high":2.7,"low":2.61,"close":2.67,"volume":159627,"rsi_14":42.11,"sma_20":2.87,"sma_60":3.14,"sma_120":3.78},{"date":"2026-05-20","open":2.85,"high":3.04,"low":2.7,"close":2.86,"volume":387462,"rsi_14":49.23,"sma_20":2.87,"sma_60":3.1,"sma_120":3.76},{"date":"2026-05-21","open":2.83,"high":2.98,"low":2.78,"close":2.86,"volume":261366,"rsi_14":48.06,"sma_20":2.87,"sma_60":3.07,"sma_120":3.74},{"date":"2026-05-22","open":2.89,"high":2.96,"low":2.8,"close":2.81,"volume":267013,"rsi_14":56.36,"sma_20":2.87,"sma_60":3.04,"sma_120":3.73},{"date":"2026-05-26","open":2.83,"high":2.85,"low":2.6,"close":2.65,"volume":389728,"rsi_14":34.87,"sma_20":2.85,"sma_60":3.01,"sma_120":3.71},{"date":"2026-05-27","open":2.66,"high":2.71,"low":2.55,"close":2.59,"volume":262260,"rsi_14":34.0,"sma_20":2.84,"sma_60":2.97,"sma_120":3.69},{"date":"2026-05-28","open":2.61,"high":2.73,"low":2.54,"close":2.72,"volume":293094,"rsi_14":37.74,"sma_20":2.83,"sma_60":2.94,"sma_120":3.67},{"date":"2026-05-29","open":2.72,"high":2.73,"low":2.58,"close":2.58,"volume":423835,"rsi_14":30.7,"sma_20":2.82,"sma_60":2.9,"sma_120":3.65},{"date":"2026-06-01","open":2.63,"high":2.68,"low":2.57,"close":2.6,"volume":305027,"rsi_14":33.65,"sma_20":2.8,"sma_60":2.87,"sma_120":3.63},{"date":"2026-06-02","open":2.6,"high":2.64,"low":2.57,"close":2.6,"volume":173497,"rsi_14":34.12,"sma_20":2.8,"sma_60":2.84,"sma_120":3.61},{"date":"2026-06-03","open":2.58,"high":2.6,"low":2.46,"close":2.47,"volume":338373,"rsi_14":29.18,"sma_20":2.77,"sma_60":2.8,"sma_120":3.59},{"date":"2026-06-04","open":2.5,"high":2.53,"low":2.44,"close":2.51,"volume":298171,"rsi_14":32.76,"sma_20":2.75,"sma_60":2.77,"sma_120":3.57},{"date":"2026-06-05","open":2.59,"high":2.9,"low":2.53,"close":2.66,"volume":970729,"rsi_14":46.32,"sma_20":2.74,"sma_60":2.75,"sma_120":3.56},{"date":"2026-06-08","open":2.68,"high":2.76,"low":2.57,"close":2.66,"volume":367263,"rsi_14":47.75,"sma_20":2.72,"sma_60":2.72,"sma_120":3.55},{"date":"2026-06-09","open":2.72,"high":3.15,"low":2.7,"close":2.99,"volume":1044543,"rsi_14":61.43,"sma_20":2.72,"sma_60":2.7,"sma_120":3.53},{"date":"2026-06-10","open":3.0,"high":3.08,"low":2.81,"close":2.93,"volume":644391,"rsi_14":52.76,"sma_20":2.72,"sma_60":2.68,"sma_120":3.52},{"date":"2026-06-11","open":2.93,"high":2.94,"low":2.67,"close":2.76,"volume":303119,"rsi_14":46.53,"sma_20":2.71,"sma_60":2.67,"sma_120":3.51},{"date":"2026-06-12","open":2.77,"high":2.97,"low":2.77,"close":2.93,"volume":215257,"rsi_14":53.85,"sma_20":2.72,"sma_60":2.67,"sma_120":3.49},{"date":"2026-06-15","open":2.95,"high":3.04,"low":2.73,"close":2.75,"volume":245964,"rsi_14":53.5,"sma_20":2.72,"sma_60":2.67,"sma_120":3.48},{"date":"2026-06-16","open":2.77,"high":2.79,"low":2.63,"close":2.64,"volume":259915,"rsi_14":52.01,"sma_20":2.71,"sma_60":2.68,"sma_120":3.46},{"date":"2026-06-17","open":2.73,"high":2.76,"low":2.54,"close":2.59,"volume":299860,"rsi_14":45.95,"sma_20":2.71,"sma_60":2.68,"sma_120":3.45},{"date":"2026-06-18","open":2.61,"high":2.66,"low":2.54,"close":2.65,"volume":652805,"rsi_14":52.05,"sma_20":2.7,"sma_60":2.69,"sma_120":3.43},{"date":"2026-06-22","open":2.63,"high":2.71,"low":2.41,"close":2.55,"volume":437854,"rsi_14":47.77,"sma_20":2.68,"sma_60":2.69,"sma_120":3.42},{"date":"2026-06-23","open":2.48,"high":2.63,"low":2.41,"close":2.56,"volume":204292,"rsi_14":49.04,"sma_20":2.67,"sma_60":2.7,"sma_120":3.4},{"date":"2026-06-24","open":2.58,"high":2.74,"low":2.56,"close":2.63,"volume":508759,"rsi_14":55.03,"sma_20":2.67,"sma_60":2.71,"sma_120":3.39},{"date":"2026-06-25","open":2.62,"high":2.72,"low":2.54,"close":2.7,"volume":334049,"rsi_14":56.49,"sma_20":2.67,"sma_60":2.71,"sma_120":3.38},{"date":"2026-06-26","open":2.68,"high":2.75,"low":2.58,"close":2.63,"volume":3535290,"rsi_14":49.48,"sma_20":2.67,"sma_60":2.71,"sma_120":3.36},{"date":"2026-06-29","open":2.69,"high":2.88,"low":2.63,"close":2.71,"volume":443276,"rsi_14":51.79,"sma_20":2.68,"sma_60":2.72,"sma_120":3.35},{"date":"2026-06-30","open":2.7,"high":2.88,"low":2.67,"close":2.8,"volume":380299,"rsi_14":42.86,"sma_20":2.69,"sma_60":2.72,"sma_120":3.34},{"date":"2026-07-01","open":2.81,"high":2.91,"low":2.75,"close":2.89,"volume":320978,"rsi_14":48.48,"sma_20":2.7,"sma_60":2.73,"sma_120":3.33},{"date":"2026-07-02","open":2.91,"high":3.23,"low":2.89,"close":3.16,"volume":496961,"rsi_14":64.34,"sma_20":2.74,"sma_60":2.74,"sma_120":3.32},{"date":"2026-07-06","open":3.16,"high":3.23,"low":3.04,"close":3.11,"volume":258176,"rsi_14":57.36,"sma_20":2.77,"sma_60":2.75,"sma_120":3.32},{"date":"2026-07-07","open":3.11,"high":3.19,"low":2.92,"close":2.97,"volume":232317,"rsi_14":58.73,"sma_20":2.78,"sma_60":2.76,"sma_120":3.31},{"date":"2026-07-08","open":2.94,"high":2.94,"low":2.56,"close":2.59,"volume":289397,"rsi_14":48.21,"sma_20":2.78,"sma_60":2.77,"sma_120":3.3},{"date":"2026-07-09","open":2.58,"high":2.73,"low":2.56,"close":2.66,"volume":232154,"rsi_14":52.26,"sma_20":2.76,"sma_60":2.77,"sma_120":3.29},{"date":"2026-07-10","open":2.68,"high":2.74,"low":2.6,"close":2.68,"volume":139054,"rsi_14":51.63,"sma_20":2.75,"sma_60":2.77,"sma_120":3.28},{"date":"2026-07-13","open":2.7,"high":2.81,"low":2.65,"close":2.66,"volume":217577,"rsi_14":54.23,"sma_20":2.74,"sma_60":2.77,"sma_120":3.26},{"date":"2026-07-14","open":2.71,"high":2.71,"low":2.63,"close":2.64,"volume":81783,"rsi_14":53.15,"sma_20":2.73,"sma_60":2.77,"sma_120":3.25},{"date":"2026-07-15","open":2.66,"high":2.73,"low":2.66,"close":2.68,"volume":79783,"rsi_14":51.77,"sma_20":2.73,"sma_60":2.77,"sma_120":3.24},{"date":"2026-07-16","open":2.68,"high":2.77,"low":2.67,"close":2.69,"volume":93926,"rsi_14":49.63,"sma_20":2.73,"sma_60":2.77,"sma_120":3.24},{"date":"2026-07-17","open":2.66,"high":2.79,"low":2.6,"close":2.61,"volume":50360,"rsi_14":49.45,"sma_20":2.73,"sma_60":2.77,"sma_120":3.23},{"date":"2026-07-20","open":2.6,"high":2.63,"low":2.5,"close":2.5,"volume":213797,"rsi_14":42.75,"sma_20":2.72,"sma_60":2.76,"sma_120":3.21},{"date":"2026-07-21","open":2.54,"high":2.64,"low":2.53,"close":2.53,"volume":196373,"rsi_14":39.85,"sma_20":2.72,"sma_60":2.76,"sma_120":3.2},{"date":"2026-07-22","open":2.59,"high":2.64,"low":2.56,"close":2.6,"volume":124903,"rsi_14":38.93,"sma_20":2.72,"sma_60":2.75,"sma_120":3.19},{"date":"2026-07-23","open":2.61,"high":2.61,"low":2.51,"close":2.53,"volume":169708,"rsi_14":21.62,"sma_20":2.72,"sma_60":2.75,"sma_120":3.18},{"date":"2026-07-24","open":2.53,"high":2.58,"low":2.5,"close":2.57,"volume":220795,"rsi_14":25.45,"sma_20":2.71,"sma_60":2.74,"sma_120":3.17},{"date":"2026-07-27","open":2.59,"high":2.67,"low":2.56,"close":2.63,"volume":177750,"rsi_14":33.33,"sma_20":2.71,"sma_60":2.74,"sma_120":3.16},{"date":"2026-07-28","open":2.65,"high":2.7,"low":2.54,"close":2.59,"volume":282239,"rsi_14":50.75,"sma_20":2.71,"sma_60":2.73,"sma_120":3.15},{"date":"2026-07-29","open":2.56,"high":2.6,"low":2.4,"close":2.4,"volume":153045,"rsi_14":34.18,"sma_20":2.69,"sma_60":2.72,"sma_120":3.14},{"date":"2026-07-30","open":2.47,"high":2.53,"low":2.4,"close":2.46,"volume":163220,"rsi_14":38.37,"sma_20":2.66,"sma_60":2.72,"sma_120":3.12},{"date":"2026-07-31","open":2.45,"high":2.5,"low":2.38,"close":2.39,"volume":126823,"rsi_14":35.23,"sma_20":2.62,"sma_60":2.71,"sma_120":3.11},{"date":"2026-08-03","open":2.42,"high":2.53,"low":2.39,"close":2.46,"volume":87429,"rsi_14":40.74,"sma_20":2.59,"sma_60":2.7,"sma_120":3.1},{"date":"2026-08-04","open":2.47,"high":2.55,"low":2.46,"close":2.49,"volume":161326,"rsi_14":39.78,"sma_20":2.57,"sma_60":2.7,"sma_120":3.08},{"date":"2026-08-05","open":2.5,"high":2.57,"low":2.5,"close":2.56,"volume":120318,"rsi_14":43.43,"sma_20":2.57,"sma_60":2.69,"sma_120":3.05},{"date":"2026-08-06","open":2.55,"high":2.64,"low":2.51,"close":2.57,"volume":271812,"rsi_14":47.83,"sma_20":2.56,"sma_60":2.68,"sma_120":3.03},{"date":"2026-08-07","open":2.56,"high":2.56,"low":2.41,"close":2.41,"volume":183684,"rsi_14":45.6,"sma_20":2.55,"sma_60":2.67,"sma_120":3.01},{"date":"2026-08-10","open":2.45,"high":2.48,"low":2.29,"close":2.29,"volume":225954},{"date":"2026-08-11","open":2.36,"high":2.39,"low":2.12,"close":2.19,"volume":439994,"rsi_14":31.19,"sma_20":2.51,"sma_60":2.65,"sma_120":2.96},{"date":"2026-08-12","open":2.2,"high":2.27,"low":2.12,"close":2.17,"volume":305471},{"date":"2026-08-13","open":2.17,"high":2.25,"low":2.12,"close":2.13,"volume":350610,"rsi_14":28.85,"sma_20":2.45,"sma_60":2.63,"sma_120":2.9},{"date":"2026-08-14","open":2.15,"high":2.19,"low":2.05,"close":2.12,"volume":335278,"rsi_14":24.24,"sma_20":2.43,"sma_60":2.62,"sma_120":2.88},{"date":"2026-08-17","open":2.11,"high":2.25,"low":2.02,"close":2.23,"volume":396466,"rsi_14":33.02,"sma_20":2.42,"sma_60":2.61,"sma_120":2.86},{"date":"2026-08-18","open":2.2,"high":2.38,"low":2.07,"close":2.17,"volume":1720872,"rsi_14":37.63,"sma_20":2.4,"sma_60":2.6,"sma_120":2.83},{"date":"2026-08-19","open":2.29,"high":2.45,"low":2.24,"close":2.35,"volume":548324},{"date":"2026-08-20","open":2.3,"high":2.34,"low":2.19,"close":2.23,"volume":273735,"rsi_14":42.73,"sma_20":2.37,"sma_60":2.59,"sma_120":2.8},{"date":"2026-08-21","open":2.25,"high":2.37,"low":2.22,"close":2.3,"volume":210872,"rsi_14":42.73,"sma_20":2.36,"sma_60":2.58,"sma_120":2.78},{"date":"2026-08-24","open":2.33,"high":2.33,"low":2.16,"close":2.17,"volume":175966,"rsi_14":36.67,"sma_20":2.33,"sma_60":2.57,"sma_120":2.75},{"date":"2026-08-25","open":2.17,"high":2.27,"low":2.16,"close":2.24,"volume":171712,"rsi_14":36.67,"sma_20":2.32,"sma_60":2.57,"sma_120":2.73},{"date":"2026-08-26","open":2.23,"high":2.3,"low":2.2,"close":2.21,"volume":131880,"rsi_14":35.25,"sma_20":2.31,"sma_60":2.56,"sma_120":2.71},{"date":"2026-08-27","open":2.22,"high":2.22,"low":2.15,"close":2.18,"volume":90083,"rsi_14":39.45,"sma_20":2.29,"sma_60":2.55,"sma_120":2.69},{"date":"2026-08-28","open":2.19,"high":2.27,"low":2.18,"close":2.19,"volume":105221,"rsi_14":45.45,"sma_20":2.28,"sma_60":2.55,"sma_120":2.68},{"date":"2026-08-31","open":2.18,"high":2.27,"low":2.17,"close":2.2,"volume":314529,"rsi_14":51.11,"sma_20":2.27,"sma_60":2.54,"sma_120":2.66},{"date":"2026-09-01","open":2.17,"high":2.33,"low":2.17,"close":2.29,"volume":265180},{"date":"2026-09-02","open":2.27,"high":2.4,"low":2.27,"close":2.36,"volume":488943,"rsi_14":61.62,"sma_20":2.25,"sma_60":2.53,"sma_120":2.63},{"date":"2026-09-03","open":2.4,"high":2.42,"low":2.23,"close":2.3,"volume":133470},{"date":"2026-09-04","open":2.25,"high":2.35,"low":2.25,"close":2.33,"volume":136101,"rsi_14":55.21,"sma_20":2.23,"sma_60":2.51,"sma_120":2.6},{"date":"2026-09-08","open":2.34,"high":2.36,"low":2.28,"close":2.28,"volume":146270,"rsi_14":55.79,"sma_20":2.23,"sma_60":2.5,"sma_120":2.59},{"date":"2026-09-09","open":2.27,"high":2.33,"low":2.21,"close":2.21,"volume":153252},{"date":"2026-09-10","open":2.22,"high":2.29,"low":2.22,"close":2.23,"volume":255140,"rsi_14":50.67,"sma_20":2.24,"sma_60":2.48,"sma_120":2.58},{"date":"2026-09-11","open":2.26,"high":2.32,"low":2.22,"close":2.26,"volume":228400,"rsi_14":47.14,"sma_20":2.24,"sma_60":2.47,"sma_120":2.58},{"date":"2026-09-14","open":2.29,"high":2.29,"low":2.21,"close":2.24,"volume":249123,"rsi_14":57.89,"sma_20":2.25,"sma_60":2.47,"sma_120":2.58},{"date":"2026-09-15","open":2.24,"high":2.28,"low":2.21,"close":2.26,"volume":170796,"rsi_14":53.15,"sma_20":2.25,"sma_60":2.46,"sma_120":2.57},{"date":"2026-09-16","open":2.22,"high":2.35,"low":2.13,"close":2.13,"volume":581137,"rsi_14":44.44,"sma_20":2.25,"sma_60":2.46,"sma_120":2.57},{"date":"2026-09-17","open":2.17,"high":2.2,"low":2.15,"close":2.18,"volume":102170,"rsi_14":50.0,"sma_20":2.24,"sma_60":2.45,"sma_120":2.57},{"date":"2026-09-18","open":2.17,"high":2.17,"low":2.09,"close":2.17,"volume":474749,"rsi_14":46.38,"sma_20":2.23,"sma_60":2.44,"sma_120":2.57},{"date":"2026-09-21","open":2.19,"high":2.2,"low":2.05,"close":2.06,"volume":309510,"rsi_14":40.79,"sma_20":2.22,"sma_60":2.43,"sma_120":2.57},{"date":"2026-09-22","open":2.06,"high":2.12,"low":2.06,"close":2.09,"volume":185754,"rsi_14":35.71,"sma_20":2.22,"sma_60":2.42,"sma_120":2.57},{"date":"2026-09-23","open":2.09,"high":2.1,"low":1.99,"close":2.03,"volume":346801},{"date":"2026-09-24","open":2.02,"high":2.04,"low":1.89,"close":1.93,"volume":636502,"rsi_14":24.16,"sma_20":2.2,"sma_60":2.4,"sma_120":2.56},{"date":"2026-09-25","open":1.93,"high":1.93,"low":1.85,"close":1.87,"volume":325319,"rsi_14":19.74,"sma_20":2.18,"sma_60":2.38,"sma_120":2.56},{"date":"2026-09-28","open":1.85,"high":1.85,"low":1.78,"close":1.79,"volume":377120},{"date":"2026-09-29","open":1.77,"high":1.83,"low":1.76,"close":1.77,"volume":251486,"rsi_14":20.55,"sma_20":2.14,"sma_60":2.33,"sma_120":2.54},{"date":"2026-09-30","open":1.85,"high":1.85,"low":1.74,"close":1.75,"volume":206084,"rsi_14":17.45,"sma_20":2.11,"sma_60":2.31,"sma_120":2.54},{"date":"2026-10-01","open":1.73,"high":1.78,"low":1.67,"close":1.75,"volume":571904,"rsi_14":14.08,"sma_20":2.08,"sma_60":2.3,"sma_120":2.53},{"date":"2026-10-02","open":1.79,"high":1.81,"low":1.73,"close":1.74,"volume":236858,"rsi_14":14.29,"sma_20":2.05,"sma_60":2.28,"sma_120":2.53},{"date":"2026-10-05","open":1.73,"high":1.76,"low":1.7,"close":1.72,"volume":231010,"rsi_14":11.27,"sma_20":2.02,"sma_60":2.27,"sma_120":2.52},{"date":"2026-10-06","open":1.75,"high":1.78,"low":1.71,"close":1.71,"volume":111386,"rsi_14":13.79,"sma_20":1.99,"sma_60":2.25,"sma_120":2.51},{"date":"2026-10-07","open":1.71,"high":1.74,"low":1.66,"close":1.71,"volume":357294},{"date":"2026-10-08","open":1.72,"high":1.73,"low":1.69,"close":1.71,"volume":191133,"rsi_14":5.66,"sma_20":1.94,"sma_60":2.22,"sma_120":2.5},{"date":"2026-10-09","open":1.71,"high":1.71,"low":1.6,"close":1.6,"volume":385467,"rsi_14":5.77,"sma_20":1.91,"sma_60":2.2,"sma_120":2.49},{"date":"2026-10-12","open":1.65,"high":1.66,"low":1.38,"close":1.41,"volume":700370,"rsi_14":0.0,"sma_20":1.87,"sma_60":2.18,"sma_120":2.48},{"date":"2026-10-13","open":1.45,"high":1.45,"low":1.32,"close":1.33,"volume":446351,"rsi_14":0.0,"sma_20":1.82,"sma_60":2.16,"sma_120":2.46},{"date":"2026-10-14","open":1.29,"high":1.3,"low":1.13,"close":1.13,"volume":994582,"rsi_14":0.0,"sma_20":1.77,"sma_60":2.14,"sma_120":2.45},{"date":"2026-10-15","open":1.17,"high":1.25,"low":1.1,"close":1.25,"volume":3023017,"rsi_14":13.95,"sma_20":1.73,"sma_60":2.12,"sma_120":2.44},{"date":"2026-10-16","open":1.26,"high":1.27,"low":1.05,"close":1.06,"volume":701293,"rsi_14":12.37,"sma_20":1.67,"sma_60":2.09,"sma_120":2.42},{"date":"2026-10-19","open":1.07,"high":1.11,"low":1.06,"close":1.07,"volume":433053,"rsi_14":13.54,"sma_20":1.62,"sma_60":2.07,"sma_120":2.4},{"date":"2026-10-20","open":1.07,"high":1.1,"low":1.02,"close":1.05,"volume":353345,"rsi_14":13.68,"sma_20":1.57,"sma_60":2.04,"sma_120":2.39},{"date":"2026-10-21","open":1.05,"high":1.09,"low":1.03,"close":1.06,"volume":443942,"rsi_14":14.43,"sma_20":1.52,"sma_60":2.02,"sma_120":2.37},{"date":"2026-10-22","open":1.05,"high":1.08,"low":1.04,"close":1.06,"volume":152591,"rsi_14":15.46,"sma_20":1.48,"sma_60":1.99,"sma_120":2.36},{"date":"2026-10-23","open":1.03,"high":1.05,"low":1.0,"close":1.03,"volume":426820,"rsi_14":14.43,"sma_20":1.44,"sma_60":1.97,"sma_120":2.35}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.96,"ttm_eps":null,"close":8.6},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.3,"ttm_eps":null,"close":5.3},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.6,"ttm_eps":null,"close":4.63},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.56,"ttm_eps":null,"close":4.4},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.36,"ttm_eps":null,"close":3.92},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.09,"ttm_eps":null,"close":5.74},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.6,"ttm_eps":null,"close":3.82},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.06,"ttm_eps":null,"close":2.49},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.24,"ttm_eps":null,"close":2.8}],"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":"American Vanguard Corporation","phase":"above-fold","symbol_resolved":true}