{"status":"ok","report":{"price_analysis":{"current":2.1,"change_1d":-2.3,"change_7d":-4.8,"change_30d":-33.7,"high_30d":3.24,"low_30d":2.01,"position_in_range":7.0,"support":2.13,"resistance":3.12},"summary":"B&G Foods Inc(BGS)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 1.70억. 현재가 $2.10, 전일 대비 -2.6%, 30일 -33.7%. ROE -1.0%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 1.70억. 매출 17.71억, 영업이익 1.80억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.39,"roe":-1.01,"eps":null,"revenue":1771071000.0,"operating_income":179915000.0,"net_income":-70845000.0,"market_cap":170450700,"profit_margin":-4.0,"roa":-0.12,"operating_margin":10.16,"gross_margin":20.78,"debt_ratio":1.4345527076488485,"total_assets":3359568000.0,"total_equity":395066000.0,"total_debt":566743000.0,"dividend_yield":13.7,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.25)가 시그널선(-0.23)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~3 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.455026455026456,"macd":-0.25129979198823715,"macd_signal":-0.23464145040009393,"sma_20":2.4952499999999995,"sma_60":3.0652500000000003,"bb_upper":3.079865044281277,"bb_lower":1.910634955718722,"atr_14":0.1268357142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 0.39x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"C","percentile":59,"summary":"매출 -6.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.3,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.6,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.0%","metrics":[{"name":"ROE","value":-1.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.5,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-33.7,"unit":"%","percentile":19,"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":70,"summary":"유동비율 1.6x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":1.62,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.06,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.39x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -6.3%"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":18.71,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.43,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":5.06,"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":20.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.0,"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 26 (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 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.39,"per_5y_high":73.18,"per_5y_low":7.02,"per_5y_avg":26.82,"per_percentile":null,"pbr_5y_high":2.4,"pbr_5y_low":1.5,"pbr_5y_avg":1.95,"pbr_percentile":0.0,"per_5y_median":10.13,"pbr_5y_median":1.89,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.66},{"quarter":"2024-Q3","per":null,"pbr":1.89},{"quarter":"2024-Q4","per":34.82,"pbr":2.17},{"quarter":"2025-Q1","per":10.13,"pbr":2.27},{"quarter":"2025-Q2","per":7.02,"pbr":1.5},{"quarter":"2025-Q3","per":7.38,"pbr":1.74},{"quarter":"2025-Q4","per":7.92,"pbr":1.83},{"quarter":"2026-Q1","per":73.18,"pbr":2.4},{"quarter":"2026-Q2","per":47.27,"pbr":2.07},{"quarter":"현재","per":null,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6.1747,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6.927,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5.5257,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5.6722,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3.6505,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3.9862,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4.0402,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4.6979,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3.98,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":34.82,"eps":0.1587,"close":5.53,"source":"reported"},{"date":"2025-01","per":32.75,"eps":0.1587,"close":5.2,"source":"reported"},{"date":"2025-02","per":33.76,"eps":0.1587,"close":5.36,"source":"reported"},{"date":"2025-03","per":10.13,"eps":0.56,"close":5.67,"source":"reported"},{"date":"2025-04","per":10.16,"eps":0.56,"close":5.69,"source":"reported"},{"date":"2025-05","per":6.21,"eps":0.56,"close":3.48,"source":"reported"},{"date":"2025-06","per":7.02,"eps":0.52,"close":3.65,"source":"reported"},{"date":"2025-07","per":6.8,"eps":0.52,"close":3.54,"source":"reported"},{"date":"2025-08","per":7.48,"eps":0.52,"close":3.89,"source":"reported"},{"date":"2025-09","per":7.38,"eps":0.54,"close":3.99,"source":"reported"},{"date":"2025-10","per":6.67,"eps":0.54,"close":3.6,"source":"reported"},{"date":"2025-11","per":7.68,"eps":0.54,"close":4.15,"source":"reported"},{"date":"2025-12","per":7.92,"eps":0.51,"close":4.04,"source":"reported"},{"date":"2026-01","per":8.05,"eps":0.51,"close":4.11,"source":"reported"},{"date":"2026-02","per":9.78,"eps":0.51,"close":4.99,"source":"reported"},{"date":"2026-03","per":73.18,"eps":0.0642,"close":4.7,"source":"reported"},{"date":"2026-04","per":84.28,"eps":0.0642,"close":5.41,"source":"reported"},{"date":"2026-05","per":62.22,"eps":0.0642,"close":3.99,"source":"reported"},{"date":"2026-06","per":47.27,"eps":0.0842,"close":3.98,"source":"reported"},{"date":"2026-07","per":41.92,"eps":0.0842,"close":3.53,"source":"reported"},{"date":"2026-08","per":41.21,"eps":0.0842,"close":3.47,"source":"reported"},{"date":"2026-09","per":34.09,"eps":0.0842,"close":2.87,"source":"reported"},{"date":"2026-10","per":24.88,"eps":0.0842,"close":2.1,"source":"reported"}],"trailing_per_history_meta":{"avg":26.33,"std":22.89,"upper_1sd":49.23,"lower_1sd":3.44,"current":24.88,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":13.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":13.7,"summary":"배당수익률 13.70%","metrics":[{"name":"배당수익률","value":13.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"0.4배"},{"label":"ROE","value":"-1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:21.699098+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.010076797294629252,"dividend_yield":null,"eps":0.06,"revenue":383275000.0,"operating_income":34581000.0,"net_income":-3981000.0,"market_cap":null,"profit_margin":-0.01038679799099863,"operating_margin":0.09022503424434153,"roa":-0.0011849737823434441,"gross_margin":0.20777509621029286,"total_equity":395066000.0,"total_assets":3359568000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.984,"roe":-0.08067346878067644,"dividend_yield":13.7,"eps":-0.4058,"revenue":408936000.0,"operating_income":25323000.0,"net_income":-32544000.0,"market_cap":431003000.0,"profit_margin":-0.07958213510182523,"operating_margin":0.06192411526498034,"roa":-0.011473905362139849,"gross_margin":0.18465725688127238,"total_equity":403404000.0,"total_assets":2836349000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03348955023653181,"dividend_yield":null,"eps":0.28,"revenue":539556000.0,"operating_income":67375000.0,"net_income":-15178000.0,"market_cap":null,"profit_margin":-0.02813053696001898,"operating_margin":0.12487119038616937,"roa":-0.005354007180535655,"gross_margin":0.22029409366219632,"total_equity":453216000.0,"total_assets":2834886000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04066354959521266,"dividend_yield":null,"eps":0.15,"revenue":439304000.0,"operating_income":52636000.0,"net_income":-19142000.0,"market_cap":null,"profit_margin":-0.04357347076284304,"operating_margin":0.11981680112177444,"roa":-0.0065052287874895155,"gross_margin":0.2133966456030448,"total_equity":470741000.0,"total_assets":2942556000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.019488263566200665,"dividend_yield":null,"eps":0.04,"revenue":424425000.0,"operating_income":40063000.0,"net_income":-9772000.0,"market_cap":null,"profit_margin":-0.023024091417800555,"operating_margin":0.09439359132944572,"roa":-0.003327272603458021,"gross_margin":0.19782764917240972,"total_equity":501430000.0,"total_assets":2936940000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0016273821171169415,"dividend_yield":null,"eps":0.04,"revenue":425402000.0,"operating_income":38159000.0,"net_income":835000.0,"market_cap":null,"profit_margin":0.0019628492578784304,"operating_margin":0.08970103572620722,"roa":0.0002826857516224808,"gross_margin":0.20398352617053986,"total_equity":513094000.0,"total_assets":2953810000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.42380151179385944,"dividend_yield":null,"eps":0.31,"revenue":551568000.0,"operating_income":-256764000.0,"net_income":-222414000.0,"market_cap":null,"profit_margin":-0.40323949177617263,"operating_margin":-0.4655164911670003,"roa":-0.07428528295433746,"gross_margin":0.2151810837467003,"total_equity":524807000.0,"total_assets":2994052000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00988207444125369,"dividend_yield":null,"eps":0.13,"revenue":461073000.0,"operating_income":51247000.0,"net_income":7464000.0,"market_cap":null,"profit_margin":0.016188325926697073,"operating_margin":0.11114725867704246,"roa":0.0021834680692660196,"gross_margin":0.22197135811465862,"total_equity":755307000.0,"total_assets":3418415000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005147638399970719,"dividend_yield":null,"eps":0.08,"revenue":444590000.0,"operating_income":43798000.0,"net_income":3938000.0,"market_cap":null,"profit_margin":0.008857599136282868,"operating_margin":0.09851323691491037,"roa":0.0011749790917572741,"gross_margin":0.20701545243932612,"total_equity":765011000.0,"total_assets":3351549000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05150789790327948,"dividend_yield":null,"eps":-0.3613115828651086,"revenue":475223000.0,"operating_income":-15558000.0,"net_income":-40239000.0,"market_cap":null,"profit_margin":-0.08467393202770068,"operating_margin":-0.03273831443343441,"roa":-0.011974025479359766,"gross_margin":0.2291155941526399,"total_equity":781220000.0,"total_assets":3360524000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0030821233256290224,"dividend_yield":null,"eps":0.023121283478159366,"revenue":578128000.0,"operating_income":41550000.0,"net_income":2575000.0,"market_cap":null,"profit_margin":0.004454030941244845,"operating_margin":0.07186989732377605,"roa":0.0007435126714771215,"gross_margin":0.21651087648410042,"total_equity":835463000.0,"total_assets":3463290000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.09842631617138867,"dividend_yield":null,"eps":-0.7429429577733531,"revenue":502734000.0,"operating_income":-72505000.0,"net_income":-82741000.0,"market_cap":null,"profit_margin":-0.16458206526711938,"operating_margin":-0.14422139739902215,"roa":-0.02091082553040929,"gross_margin":0.22643783790234995,"total_equity":840639000.0,"total_assets":3956850000.0}],"current_price":2.1,"change_pct":-2.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":48.1},{"date":"2016-10-25","close":48.15},{"date":"2016-10-26","close":47.45},{"date":"2016-10-27","close":45.75},{"date":"2016-10-28","close":44.3},{"date":"2016-10-31","close":42.4},{"date":"2016-11-01","close":42.4},{"date":"2016-11-02","close":42.05},{"date":"2016-11-03","close":41.0},{"date":"2016-11-04","close":41.6},{"date":"2016-11-07","close":41.8},{"date":"2016-11-08","close":41.5},{"date":"2016-11-09","close":41.15},{"date":"2016-11-10","close":39.2},{"date":"2016-11-11","close":40.1},{"date":"2016-11-14","close":40.5},{"date":"2016-11-15","close":41.0},{"date":"2016-11-16","close":41.25},{"date":"2016-11-17","close":41.0},{"date":"2016-11-18","close":41.45},{"date":"2016-11-21","close":41.35},{"date":"2016-11-22","close":42.2},{"date":"2016-11-23","close":42.75},{"date":"2016-11-25","close":43.25},{"date":"2016-11-28","close":42.4},{"date":"2016-11-29","close":43.05},{"date":"2016-11-30","close":42.8},{"date":"2016-12-01","close":42.3},{"date":"2016-12-02","close":42.5},{"date":"2016-12-05","close":43.85},{"date":"2016-12-06","close":43.7},{"date":"2016-12-07","close":44.95},{"date":"2016-12-08","close":45.45},{"date":"2016-12-09","close":46.2},{"date":"2016-12-12","close":43.2},{"date":"2016-12-13","close":43.8},{"date":"2016-12-14","close":43.25},{"date":"2016-12-15","close":43.4},{"date":"2016-12-16","close":43.85},{"date":"2016-12-19","close":43.75},{"date":"2016-12-20","close":44.2},{"date":"2016-12-21","close":44.0},{"date":"2016-12-22","close":44.05},{"date":"2016-12-23","close":44.55},{"date":"2016-12-27","close":44.4},{"date":"2016-12-28","close":43.45},{"date":"2016-12-29","close":43.85},{"date":"2016-12-30","close":43.8},{"date":"2017-01-03","close":43.25},{"date":"2017-01-04","close":43.9},{"date":"2017-01-05","close":44.0},{"date":"2017-01-06","close":43.5},{"date":"2017-01-09","close":43.3},{"date":"2017-01-10","close":43.25},{"date":"2017-01-11","close":43.5},{"date":"2017-01-12","close":44.1},{"date":"2017-01-13","close":44.45},{"date":"2017-01-17","close":45.35},{"date":"2017-01-18","close":45.6},{"date":"2017-01-19","close":44.85},{"date":"2017-01-20","close":43.5},{"date":"2017-01-23","close":44.0},{"date":"2017-01-24","close":44.9},{"date":"2017-01-25","close":45.1},{"date":"2017-01-26","close":44.7},{"date":"2017-01-27","close":44.25},{"date":"2017-01-30","close":43.85},{"date":"2017-01-31","close":44.35},{"date":"2017-02-01","close":44.3},{"date":"2017-02-02","close":44.4},{"date":"2017-02-03","close":44.7},{"date":"2017-02-06","close":44.1},{"date":"2017-02-07","close":44.35},{"date":"2017-02-08","close":44.45},{"date":"2017-02-09","close":45.45},{"date":"2017-02-10","close":46.15},{"date":"2017-02-13","close":46.45},{"date":"2017-02-14","close":46.4},{"date":"2017-02-15","close":46.85},{"date":"2017-02-16","close":46.95},{"date":"2017-02-17","close":46.8},{"date":"2017-02-21","close":47.45},{"date":"2017-02-22","close":47.55},{"date":"2017-02-23","close":46.9},{"date":"2017-02-24","close":43.65},{"date":"2017-02-27","close":43.0},{"date":"2017-02-28","close":42.5},{"date":"2017-03-01","close":42.6},{"date":"2017-03-02","close":42.45},{"date":"2017-03-03","close":42.2},{"date":"2017-03-06","close":42.2},{"date":"2017-03-07","close":41.9},{"date":"2017-03-08","close":41.05},{"date":"2017-03-09","close":41.65},{"date":"2017-03-10","close":42.05},{"date":"2017-03-13","close":41.8},{"date":"2017-03-14","close":41.6},{"date":"2017-03-15","close":42.05},{"date":"2017-03-16","close":39.4},{"date":"2017-03-17","close":41.0},{"date":"2017-03-20","close":40.95},{"date":"2017-03-21","close":40.6},{"date":"2017-03-22","close":40.2},{"date":"2017-03-23","close":40.35},{"date":"2017-03-24","close":40.65},{"date":"2017-03-27","close":40.65},{"date":"2017-03-28","close":41.35},{"date":"2017-03-29","close":41.7},{"date":"2017-03-30","close":40.65},{"date":"2017-03-31","close":40.25},{"date":"2017-04-03","close":39.95},{"date":"2017-04-04","close":39.7},{"date":"2017-04-05","close":39.0},{"date":"2017-04-06","close":39.05},{"date":"2017-04-07","close":39.5},{"date":"2017-04-10","close":39.7},{"date":"2017-04-11","close":39.95},{"date":"2017-04-12","close":39.75},{"date":"2017-04-13","close":39.7},{"date":"2017-04-17","close":40.6},{"date":"2017-04-18","close":41.4},{"date":"2017-04-19","close":41.9},{"date":"2017-04-20","close":42.05},{"date":"2017-04-21","close":42.5},{"date":"2017-04-24","close":41.6},{"date":"2017-04-25","close":42.0},{"date":"2017-04-26","close":41.85},{"date":"2017-04-27","close":42.25},{"date":"2017-04-28","close":42.0},{"date":"2017-05-01","close":41.2},{"date":"2017-05-02","close":41.25},{"date":"2017-05-03","close":40.35},{"date":"2017-05-04","close":39.95},{"date":"2017-05-05","close":39.95},{"date":"2017-05-08","close":40.2},{"date":"2017-05-09","close":40.45},{"date":"2017-05-10","close":40.6},{"date":"2017-05-11","close":40.45},{"date":"2017-05-12","close":40.6},{"date":"2017-05-15","close":40.8},{"date":"2017-05-16","close":40.35},{"date":"2017-05-17","close":40.45},{"date":"2017-05-18","close":39.5},{"date":"2017-05-19","close":39.75},{"date":"2017-05-22","close":40.35},{"date":"2017-05-23","close":40.1},{"date":"2017-05-24","close":40.55},{"date":"2017-05-25","close":40.3},{"date":"2017-05-26","close":40.2},{"date":"2017-05-30","close":40.1},{"date":"2017-05-31","close":40.55},{"date":"2017-06-01","close":40.85},{"date":"2017-06-02","close":40.15},{"date":"2017-06-05","close":40.65},{"date":"2017-06-06","close":39.65},{"date":"2017-06-07","close":40.15},{"date":"2017-06-08","close":39.7},{"date":"2017-06-09","close":40.15},{"date":"2017-06-12","close":40.35},{"date":"2017-06-13","close":40.6},{"date":"2017-06-14","close":40.45},{"date":"2017-06-15","close":39.65},{"date":"2017-06-16","close":36.8},{"date":"2017-06-19","close":36.95},{"date":"2017-06-20","close":36.75},{"date":"2017-06-21","close":36.25},{"date":"2017-06-22","close":36.6},{"date":"2017-06-23","close":37.15},{"date":"2017-06-26","close":36.95},{"date":"2017-06-27","close":36.45},{"date":"2017-06-28","close":36.15},{"date":"2017-06-29","close":35.55},{"date":"2017-06-30","close":35.6},{"date":"2017-07-03","close":36.0},{"date":"2017-07-05","close":35.2},{"date":"2017-07-06","close":35.25},{"date":"2017-07-07","close":34.45},{"date":"2017-07-10","close":33.5},{"date":"2017-07-11","close":33.5},{"date":"2017-07-12","close":33.5},{"date":"2017-07-13","close":33.3},{"date":"2017-07-14","close":34.3},{"date":"2017-07-17","close":35.35},{"date":"2017-07-18","close":35.4},{"date":"2017-07-19","close":35.8},{"date":"2017-07-20","close":37.25},{"date":"2017-07-21","close":37.25},{"date":"2017-07-24","close":36.4},{"date":"2017-07-25","close":36.95},{"date":"2017-07-26","close":36.55},{"date":"2017-07-27","close":36.6},{"date":"2017-07-28","close":36.05},{"date":"2017-07-31","close":36.25},{"date":"2017-08-01","close":35.6},{"date":"2017-08-02","close":35.25},{"date":"2017-08-03","close":35.15},{"date":"2017-08-04","close":32.1},{"date":"2017-08-07","close":32.7},{"date":"2017-08-08","close":31.45},{"date":"2017-08-09","close":31.25},{"date":"2017-08-10","close":31.65},{"date":"2017-08-11","close":32.6},{"date":"2017-08-14","close":31.95},{"date":"2017-08-15","close":31.55},{"date":"2017-08-16","close":31.65},{"date":"2017-08-17","close":31.7},{"date":"2017-08-18","close":31.4},{"date":"2017-08-21","close":31.45},{"date":"2017-08-22","close":31.95},{"date":"2017-08-23","close":32.15},{"date":"2017-08-24","close":31.3},{"date":"2017-08-25","close":31.0},{"date":"2017-08-28","close":30.75},{"date":"2017-08-29","close":30.55},{"date":"2017-08-30","close":30.75},{"date":"2017-08-31","close":30.5},{"date":"2017-09-01","close":31.1},{"date":"2017-09-05","close":31.1},{"date":"2017-09-06","close":32.45},{"date":"2017-09-07","close":32.0},{"date":"2017-09-08","close":31.55},{"date":"2017-09-11","close":31.75},{"date":"2017-09-12","close":31.4},{"date":"2017-09-13","close":31.55},{"date":"2017-09-14","close":31.0},{"date":"2017-09-15","close":31.4},{"date":"2017-09-18","close":31.75},{"date":"2017-09-19","close":30.75},{"date":"2017-09-20","close":30.0},{"date":"2017-09-21","close":29.85},{"date":"2017-09-22","close":30.05},{"date":"2017-09-25","close":30.75},{"date":"2017-09-26","close":30.95},{"date":"2017-09-27","close":31.75},{"date":"2017-09-28","close":30.85},{"date":"2017-09-29","close":31.85},{"date":"2017-10-02","close":32.3},{"date":"2017-10-03","close":32.45},{"date":"2017-10-04","close":32.5},{"date":"2017-10-05","close":32.55},{"date":"2017-10-06","close":32.5},{"date":"2017-10-09","close":31.6},{"date":"2017-10-10","close":31.8},{"date":"2017-10-11","close":31.75},{"date":"2017-10-12","close":32.55},{"date":"2017-10-13","close":32.55},{"date":"2017-10-16","close":32.55},{"date":"2017-10-17","close":32.25},{"date":"2017-10-18","close":32.65},{"date":"2017-10-19","close":32.6},{"date":"2017-10-20","close":32.8},{"date":"2017-10-23","close":32.7},{"date":"2017-10-24","close":32.4},{"date":"2017-10-25","close":32.8},{"date":"2017-10-26","close":32.9},{"date":"2017-10-27","close":33.3},{"date":"2017-10-30","close":32.45},{"date":"2017-10-31","close":31.8},{"date":"2017-11-01","close":35.85},{"date":"2017-11-02","close":32.7},{"date":"2017-11-03","close":33.6},{"date":"2017-11-06","close":32.9},{"date":"2017-11-07","close":32.45},{"date":"2017-11-08","close":32.95},{"date":"2017-11-09","close":33.2},{"date":"2017-11-10","close":33.35},{"date":"2017-11-13","close":33.55},{"date":"2017-11-14","close":34.4},{"date":"2017-11-15","close":34.15},{"date":"2017-11-16","close":35.95},{"date":"2017-11-17","close":36.35},{"date":"2017-11-20","close":36.35},{"date":"2017-11-21","close":35.95},{"date":"2017-11-22","close":36.25},{"date":"2017-11-24","close":36.25},{"date":"2017-11-27","close":36.4},{"date":"2017-11-28","close":37.4},{"date":"2017-11-29","close":38.9},{"date":"2017-11-30","close":38.7},{"date":"2017-12-01","close":38.9},{"date":"2017-12-04","close":39.0},{"date":"2017-12-05","close":36.15},{"date":"2017-12-06","close":34.9},{"date":"2017-12-07","close":34.25},{"date":"2017-12-08","close":33.5},{"date":"2017-12-11","close":33.0},{"date":"2017-12-12","close":32.7},{"date":"2017-12-13","close":32.85},{"date":"2017-12-14","close":33.2},{"date":"2017-12-15","close":34.05},{"date":"2017-12-18","close":35.3},{"date":"2017-12-19","close":35.6},{"date":"2017-12-20","close":35.95},{"date":"2017-12-21","close":36.1},{"date":"2017-12-22","close":36.8},{"date":"2017-12-26","close":36.65},{"date":"2017-12-27","close":35.7},{"date":"2017-12-28","close":35.5},{"date":"2017-12-29","close":35.15},{"date":"2018-01-02","close":16.6146},{"date":"2018-01-03","close":16.4967},{"date":"2018-01-04","close":16.3318},{"date":"2018-01-05","close":16.3082},{"date":"2018-01-08","close":15.7662},{"date":"2018-01-09","close":16.591},{"date":"2018-01-10","close":16.1197},{"date":"2018-01-11","close":15.8369},{"date":"2018-01-12","close":15.1534},{"date":"2018-01-16","close":15.4598},{"date":"2018-01-17","close":15.4127},{"date":"2018-01-18","close":14.9885},{"date":"2018-01-19","close":15.342},{"date":"2018-01-22","close":15.6012},{"date":"2018-01-23","close":15.5776},{"date":"2018-01-24","close":15.6012},{"date":"2018-01-25","close":15.5776},{"date":"2018-01-26","close":15.719},{"date":"2018-01-29","close":15.7426},{"date":"2018-01-30","close":15.6483},{"date":"2018-01-31","close":15.5541},{"date":"2018-02-01","close":15.3891},{"date":"2018-02-02","close":15.012},{"date":"2018-02-05","close":14.7057},{"date":"2018-02-06","close":14.7528},{"date":"2018-02-07","close":14.9649},{"date":"2018-02-08","close":14.9885},{"date":"2018-02-09","close":15.3184},{"date":"2018-02-12","close":15.4127},{"date":"2018-02-13","close":15.0592},{"date":"2018-02-14","close":15.3184},{"date":"2018-02-15","close":15.4127},{"date":"2018-02-16","close":15.4834},{"date":"2018-02-20","close":15.012},{"date":"2018-02-21","close":14.6114},{"date":"2018-02-22","close":14.6114},{"date":"2018-02-23","close":14.7292},{"date":"2018-02-26","close":15.0827},{"date":"2018-02-27","close":14.7057},{"date":"2018-02-28","close":13.056},{"date":"2018-03-01","close":12.9853},{"date":"2018-03-02","close":13.9044},{"date":"2018-03-05","close":14.0222},{"date":"2018-03-06","close":14.3757},{"date":"2018-03-07","close":13.0796},{"date":"2018-03-08","close":12.3019},{"date":"2018-03-09","close":12.2547},{"date":"2018-03-12","close":12.4432},{"date":"2018-03-13","close":12.6318},{"date":"2018-03-14","close":13.1267},{"date":"2018-03-15","close":12.9853},{"date":"2018-03-16","close":13.0796},{"date":"2018-03-19","close":12.7025},{"date":"2018-03-20","close":12.2547},{"date":"2018-03-21","close":12.2076},{"date":"2018-03-22","close":12.1369},{"date":"2018-03-23","close":11.9483},{"date":"2018-03-26","close":11.6655},{"date":"2018-03-27","close":11.9012},{"date":"2018-03-28","close":11.6683},{"date":"2018-03-29","close":11.3802},{"date":"2018-04-02","close":11.0681},{"date":"2018-04-03","close":11.3322},{"date":"2018-04-04","close":11.4523},{"date":"2018-04-05","close":11.5483},{"date":"2018-04-06","close":11.8364},{"date":"2018-04-09","close":11.6203},{"date":"2018-04-10","close":11.5963},{"date":"2018-04-11","close":12.0525},{"date":"2018-04-12","close":12.0285},{"date":"2018-04-13","close":12.1005},{"date":"2018-04-16","close":12.2685},{"date":"2018-04-17","close":12.6287},{"date":"2018-04-18","close":11.6683},{"date":"2018-04-19","close":11.2602},{"date":"2018-04-20","close":10.9481},{"date":"2018-04-23","close":10.9},{"date":"2018-04-24","close":11.1882},{"date":"2018-04-25","close":11.2362},{"date":"2018-04-26","close":10.828},{"date":"2018-04-27","close":10.9241},{"date":"2018-04-30","close":10.9241},{"date":"2018-05-01","close":11.0441},{"date":"2018-05-02","close":10.6359},{"date":"2018-05-03","close":10.828},{"date":"2018-05-04","close":11.9804},{"date":"2018-05-07","close":12.5327},{"date":"2018-05-08","close":12.4846},{"date":"2018-05-09","close":12.5807},{"date":"2018-05-10","close":12.7007},{"date":"2018-05-11","close":13.0368},{"date":"2018-05-14","close":12.7487},{"date":"2018-05-15","close":12.8688},{"date":"2018-05-16","close":13.0608},{"date":"2018-05-17","close":13.3009},{"date":"2018-05-18","close":12.8688},{"date":"2018-05-21","close":13.1089},{"date":"2018-05-22","close":12.7247},{"date":"2018-05-23","close":13.1329},{"date":"2018-05-24","close":12.9888},{"date":"2018-05-25","close":13.373},{"date":"2018-05-29","close":13.397},{"date":"2018-05-30","close":13.6131},{"date":"2018-05-31","close":13.517},{"date":"2018-06-01","close":13.589},{"date":"2018-06-04","close":13.6851},{"date":"2018-06-05","close":13.493},{"date":"2018-06-06","close":13.469},{"date":"2018-06-07","close":13.7571},{"date":"2018-06-08","close":14.1172},{"date":"2018-06-11","close":14.3333},{"date":"2018-06-12","close":14.4053},{"date":"2018-06-13","close":14.4534},{"date":"2018-06-14","close":14.2133},{"date":"2018-06-15","close":14.3813},{"date":"2018-06-18","close":14.4534},{"date":"2018-06-19","close":14.5974},{"date":"2018-06-20","close":15.0296},{"date":"2018-06-21","close":15.1496},{"date":"2018-06-22","close":15.4377},{"date":"2018-06-25","close":15.8459},{"date":"2018-06-26","close":15.6058},{"date":"2018-06-27","close":15.5818},{"date":"2018-06-28","close":15.4234},{"date":"2018-06-29","close":14.5706},{"date":"2018-07-02","close":15.0579},{"date":"2018-07-03","close":15.3503},{"date":"2018-07-05","close":16.0569},{"date":"2018-07-06","close":15.7645},{"date":"2018-07-09","close":15.4234},{"date":"2018-07-10","close":15.3016},{"date":"2018-07-11","close":15.1067},{"date":"2018-07-12","close":14.8143},{"date":"2018-07-13","close":14.6437},{"date":"2018-07-16","close":14.5219},{"date":"2018-07-17","close":15.0092},{"date":"2018-07-18","close":15.0579},{"date":"2018-07-19","close":14.9605},{"date":"2018-07-20","close":14.9117},{"date":"2018-07-23","close":14.9848},{"date":"2018-07-24","close":14.8386},{"date":"2018-07-25","close":15.0823},{"date":"2018-07-26","close":15.399},{"date":"2018-07-27","close":15.2041},{"date":"2018-07-30","close":15.4965},{"date":"2018-07-31","close":15.3016},{"date":"2018-08-01","close":15.4234},{"date":"2018-08-02","close":15.0823},{"date":"2018-08-03","close":15.1797},{"date":"2018-08-06","close":15.1067},{"date":"2018-08-07","close":15.131},{"date":"2018-08-08","close":14.9361},{"date":"2018-08-09","close":15.1067},{"date":"2018-08-10","close":15.3016},{"date":"2018-08-13","close":15.0823},{"date":"2018-08-14","close":15.1067},{"date":"2018-08-15","close":15.2528},{"date":"2018-08-16","close":15.399},{"date":"2018-08-17","close":15.594},{"date":"2018-08-20","close":15.9838},{"date":"2018-08-21","close":15.5696},{"date":"2018-08-22","close":15.3503},{"date":"2018-08-23","close":15.2772},{"date":"2018-08-24","close":15.594},{"date":"2018-08-27","close":15.2528},{"date":"2018-08-28","close":14.9117},{"date":"2018-08-29","close":15.2772},{"date":"2018-08-30","close":15.131},{"date":"2018-08-31","close":15.5696},{"date":"2018-09-04","close":15.1554},{"date":"2018-09-05","close":15.0092},{"date":"2018-09-06","close":15.1797},{"date":"2018-09-07","close":15.3503},{"date":"2018-09-10","close":15.5696},{"date":"2018-09-11","close":15.4478},{"date":"2018-09-12","close":15.5452},{"date":"2018-09-13","close":15.8864},{"date":"2018-09-14","close":15.4478},{"date":"2018-09-17","close":15.3747},{"date":"2018-09-18","close":14.7899},{"date":"2018-09-19","close":14.7168},{"date":"2018-09-20","close":15.0336},{"date":"2018-09-21","close":14.7655},{"date":"2018-09-24","close":14.4001},{"date":"2018-09-25","close":14.2295},{"date":"2018-09-26","close":14.0833},{"date":"2018-09-27","close":13.7489},{"date":"2018-09-28","close":13.6002},{"date":"2018-10-01","close":13.1642},{"date":"2018-10-02","close":13.1147},{"date":"2018-10-03","close":13.0255},{"date":"2018-10-04","close":12.9561},{"date":"2018-10-05","close":13.0701},{"date":"2018-10-08","close":13.2732},{"date":"2018-10-09","close":12.9462},{"date":"2018-10-10","close":13.0602},{"date":"2018-10-11","close":12.8769},{"date":"2018-10-12","close":12.7926},{"date":"2018-10-15","close":13.1741},{"date":"2018-10-16","close":13.5457},{"date":"2018-10-17","close":13.5705},{"date":"2018-10-18","close":13.2286},{"date":"2018-10-19","close":13.5408},{"date":"2018-10-22","close":13.5903},{"date":"2018-10-23","close":13.6993},{"date":"2018-10-24","close":13.6746},{"date":"2018-10-25","close":13.4516},{"date":"2018-10-26","close":13.0949},{"date":"2018-10-29","close":13.2187},{"date":"2018-10-30","close":13.4318},{"date":"2018-10-31","close":12.9016},{"date":"2018-11-01","close":12.8372},{"date":"2018-11-02","close":13.3624},{"date":"2018-11-05","close":13.6944},{"date":"2018-11-06","close":13.9718},{"date":"2018-11-07","close":14.0263},{"date":"2018-11-08","close":13.9421},{"date":"2018-11-09","close":14.393},{"date":"2018-11-12","close":14.5267},{"date":"2018-11-13","close":14.7745},{"date":"2018-11-14","close":14.6456},{"date":"2018-11-15","close":14.9528},{"date":"2018-11-16","close":14.9677},{"date":"2018-11-19","close":14.9875},{"date":"2018-11-20","close":15.1906},{"date":"2018-11-21","close":14.9181},{"date":"2018-11-23","close":15.0866},{"date":"2018-11-26","close":15.0222},{"date":"2018-11-27","close":15.2897},{"date":"2018-11-28","close":15.1262},{"date":"2018-11-29","close":15.1411},{"date":"2018-11-30","close":15.0271},{"date":"2018-12-03","close":14.8537},{"date":"2018-12-04","close":14.5664},{"date":"2018-12-06","close":14.7745},{"date":"2018-12-07","close":14.7596},{"date":"2018-12-10","close":14.8141},{"date":"2018-12-11","close":14.7992},{"date":"2018-12-12","close":15.2848},{"date":"2018-12-13","close":15.4532},{"date":"2018-12-14","close":15.3442},{"date":"2018-12-17","close":14.3583},{"date":"2018-12-18","close":14.8636},{"date":"2018-12-19","close":14.7645},{"date":"2018-12-20","close":14.9033},{"date":"2018-12-21","close":14.5565},{"date":"2018-12-24","close":14.9033},{"date":"2018-12-26","close":15.1064},{"date":"2018-12-27","close":15.374},{"date":"2018-12-28","close":15.0746},{"date":"2018-12-31","close":14.5463},{"date":"2019-01-02","close":14.6972},{"date":"2019-01-03","close":14.4104},{"date":"2019-01-04","close":14.2343},{"date":"2019-01-07","close":14.3349},{"date":"2019-01-08","close":14.9337},{"date":"2019-01-09","close":14.9136},{"date":"2019-01-10","close":14.4205},{"date":"2019-01-11","close":14.7526},{"date":"2019-01-14","close":14.9287},{"date":"2019-01-15","close":15.2507},{"date":"2019-01-16","close":14.8381},{"date":"2019-01-17","close":14.7123},{"date":"2019-01-18","close":14.345},{"date":"2019-01-22","close":14.3299},{"date":"2019-01-23","close":14.2947},{"date":"2019-01-24","close":13.6255},{"date":"2019-01-25","close":13.4192},{"date":"2019-01-28","close":13.4242},{"date":"2019-01-29","close":13.6909},{"date":"2019-01-30","close":12.9513},{"date":"2019-01-31","close":13.4142},{"date":"2019-02-01","close":12.8708},{"date":"2019-02-04","close":12.8557},{"date":"2019-02-05","close":13.072},{"date":"2019-02-06","close":12.9412},{"date":"2019-02-07","close":12.9965},{"date":"2019-02-08","close":13.0418},{"date":"2019-02-11","close":13.0418},{"date":"2019-02-12","close":13.1928},{"date":"2019-02-13","close":13.1877},{"date":"2019-02-14","close":13.0871},{"date":"2019-02-15","close":13.1877},{"date":"2019-02-19","close":13.4393},{"date":"2019-02-20","close":13.5651},{"date":"2019-02-21","close":13.6657},{"date":"2019-02-22","close":12.9965},{"date":"2019-02-25","close":12.3273},{"date":"2019-02-26","close":12.4078},{"date":"2019-02-27","close":12.2167},{"date":"2019-02-28","close":12.3877},{"date":"2019-03-01","close":12.5739},{"date":"2019-03-04","close":12.5588},{"date":"2019-03-05","close":12.3626},{"date":"2019-03-06","close":12.3324},{"date":"2019-03-07","close":12.2368},{"date":"2019-03-08","close":12.0707},{"date":"2019-03-11","close":12.0607},{"date":"2019-03-12","close":11.789},{"date":"2019-03-13","close":11.9047},{"date":"2019-03-14","close":12.0003},{"date":"2019-03-15","close":11.95},{"date":"2019-03-18","close":12.1663},{"date":"2019-03-19","close":12.2217},{"date":"2019-03-20","close":12.2317},{"date":"2019-03-21","close":12.4531},{"date":"2019-03-22","close":12.3978},{"date":"2019-03-25","close":12.4531},{"date":"2019-03-26","close":12.3827},{"date":"2019-03-27","close":12.5387},{"date":"2019-03-28","close":12.4899},{"date":"2019-03-29","close":12.5258},{"date":"2019-04-01","close":12.4797},{"date":"2019-04-02","close":12.0386},{"date":"2019-04-03","close":11.8949},{"date":"2019-04-04","close":12.0027},{"date":"2019-04-05","close":12.2591},{"date":"2019-04-08","close":12.2848},{"date":"2019-04-09","close":12.3309},{"date":"2019-04-10","close":12.454},{"date":"2019-04-11","close":12.4284},{"date":"2019-04-12","close":12.2694},{"date":"2019-04-15","close":12.4233},{"date":"2019-04-16","close":12.5002},{"date":"2019-04-17","close":12.5361},{"date":"2019-04-18","close":12.6336},{"date":"2019-04-22","close":12.6951},{"date":"2019-04-23","close":12.4797},{"date":"2019-04-24","close":12.7823},{"date":"2019-04-25","close":12.5977},{"date":"2019-04-26","close":12.8644},{"date":"2019-04-29","close":13.1106},{"date":"2019-04-30","close":13.3363},{"date":"2019-05-01","close":13.0952},{"date":"2019-05-02","close":12.7977},{"date":"2019-05-03","close":11.6539},{"date":"2019-05-06","close":11.4641},{"date":"2019-05-07","close":11.2025},{"date":"2019-05-08","close":11.0742},{"date":"2019-05-09","close":11.2486},{"date":"2019-05-10","close":11.5205},{"date":"2019-05-13","close":11.4128},{"date":"2019-05-14","close":11.3564},{"date":"2019-05-15","close":11.4743},{"date":"2019-05-16","close":11.3461},{"date":"2019-05-17","close":11.4128},{"date":"2019-05-20","close":11.3051},{"date":"2019-05-21","close":11.3256},{"date":"2019-05-22","close":11.4282},{"date":"2019-05-23","close":11.223},{"date":"2019-05-24","close":11.2486},{"date":"2019-05-28","close":11.3923},{"date":"2019-05-29","close":12.1104},{"date":"2019-05-30","close":11.6026},{"date":"2019-05-31","close":11.2589},{"date":"2019-06-03","close":11.6333},{"date":"2019-06-04","close":11.6436},{"date":"2019-06-05","close":11.8642},{"date":"2019-06-06","close":11.859},{"date":"2019-06-07","close":11.9052},{"date":"2019-06-10","close":11.7257},{"date":"2019-06-11","close":11.7821},{"date":"2019-06-12","close":11.6795},{"date":"2019-06-13","close":11.7821},{"date":"2019-06-14","close":11.777},{"date":"2019-06-17","close":11.6539},{"date":"2019-06-18","close":11.6692},{"date":"2019-06-19","close":11.6487},{"date":"2019-06-20","close":11.2589},{"date":"2019-06-21","close":10.7306},{"date":"2019-06-24","close":11.0076},{"date":"2019-06-25","close":11.1512},{"date":"2019-06-26","close":10.6382},{"date":"2019-06-27","close":10.9139},{"date":"2019-06-28","close":10.9191},{"date":"2019-07-01","close":10.8141},{"date":"2019-07-02","close":10.8614},{"date":"2019-07-03","close":10.9191},{"date":"2019-07-05","close":11.2446},{"date":"2019-07-08","close":11.0713},{"date":"2019-07-09","close":10.8089},{"date":"2019-07-10","close":10.8456},{"date":"2019-07-11","close":10.7196},{"date":"2019-07-12","close":10.5411},{"date":"2019-07-15","close":10.6671},{"date":"2019-07-16","close":10.7249},{"date":"2019-07-17","close":10.6304},{"date":"2019-07-18","close":10.6829},{"date":"2019-07-19","close":10.1212},{"date":"2019-07-22","close":9.8849},{"date":"2019-07-23","close":9.675},{"date":"2019-07-24","close":9.5122},{"date":"2019-07-25","close":9.4125},{"date":"2019-07-26","close":9.57},{"date":"2019-07-29","close":9.6697},{"date":"2019-07-30","close":9.6277},{"date":"2019-07-31","close":9.5962},{"date":"2019-08-01","close":9.3967},{"date":"2019-08-02","close":10.4834},{"date":"2019-08-05","close":10.4991},{"date":"2019-08-06","close":10.4834},{"date":"2019-08-07","close":10.4414},{"date":"2019-08-08","close":10.2997},{"date":"2019-08-09","close":10.0214},{"date":"2019-08-12","close":9.9374},{"date":"2019-08-13","close":9.9269},{"date":"2019-08-14","close":9.7799},{"date":"2019-08-15","close":10.0162},{"date":"2019-08-16","close":10.1107},{"date":"2019-08-19","close":10.1369},{"date":"2019-08-20","close":9.7852},{"date":"2019-08-21","close":9.4912},{"date":"2019-08-22","close":9.444},{"date":"2019-08-23","close":9.3022},{"date":"2019-08-26","close":9.507},{"date":"2019-08-27","close":9.3495},{"date":"2019-08-28","close":9.36},{"date":"2019-08-29","close":9.5857},{"date":"2019-08-30","close":8.8875},{"date":"2019-09-03","close":9.0555},{"date":"2019-09-04","close":9.066},{"date":"2019-09-05","close":9.3915},{"date":"2019-09-06","close":9.6855},{"date":"2019-09-09","close":9.9847},{"date":"2019-09-10","close":10.2262},{"date":"2019-09-11","close":10.3836},{"date":"2019-09-12","close":10.2787},{"date":"2019-09-13","close":10.4676},{"date":"2019-09-16","close":10.3941},{"date":"2019-09-17","close":10.3259},{"date":"2019-09-18","close":10.0057},{"date":"2019-09-19","close":9.9637},{"date":"2019-09-20","close":10.2682},{"date":"2019-09-23","close":10.3154},{"date":"2019-09-24","close":10.4991},{"date":"2019-09-25","close":10.4676},{"date":"2019-09-26","close":10.4309},{"date":"2019-09-27","close":10.3153},{"date":"2019-09-30","close":10.1701},{"date":"2019-10-01","close":10.0894},{"date":"2019-10-02","close":9.9818},{"date":"2019-10-03","close":10.0195},{"date":"2019-10-04","close":9.8043},{"date":"2019-10-07","close":9.2558},{"date":"2019-10-08","close":9.0568},{"date":"2019-10-09","close":8.7717},{"date":"2019-10-10","close":8.9169},{"date":"2019-10-11","close":8.9707},{"date":"2019-10-14","close":9.0406},{"date":"2019-10-15","close":8.9062},{"date":"2019-10-16","close":8.8685},{"date":"2019-10-17","close":8.8201},{"date":"2019-10-18","close":8.7717},{"date":"2019-10-21","close":8.6911},{"date":"2019-10-22","close":8.7825},{"date":"2019-10-23","close":8.9223},{"date":"2019-10-24","close":8.6265},{"date":"2019-10-25","close":8.5727},{"date":"2019-10-28","close":8.2823},{"date":"2019-10-29","close":8.4706},{"date":"2019-10-30","close":8.2769},{"date":"2019-10-31","close":8.363},{"date":"2019-11-01","close":8.5943},{"date":"2019-11-04","close":8.9062},{"date":"2019-11-05","close":9.2988},{"date":"2019-11-06","close":9.2719},{"date":"2019-11-07","close":9.1859},{"date":"2019-11-08","close":9.2343},{"date":"2019-11-11","close":8.761},{"date":"2019-11-12","close":8.7233},{"date":"2019-11-13","close":8.761},{"date":"2019-11-14","close":8.6373},{"date":"2019-11-15","close":8.7932},{"date":"2019-11-18","close":8.7556},{"date":"2019-11-19","close":8.5781},{"date":"2019-11-20","close":8.7556},{"date":"2019-11-21","close":8.6373},{"date":"2019-11-22","close":8.6265},{"date":"2019-11-25","close":8.7072},{"date":"2019-11-26","close":8.5243},{"date":"2019-11-27","close":8.8685},{"date":"2019-11-29","close":8.9062},{"date":"2019-12-02","close":8.9223},{"date":"2019-12-03","close":8.9223},{"date":"2019-12-04","close":8.9331},{"date":"2019-12-05","close":9.0406},{"date":"2019-12-06","close":9.3042},{"date":"2019-12-09","close":9.3095},{"date":"2019-12-10","close":9.3902},{"date":"2019-12-11","close":9.4816},{"date":"2019-12-12","close":9.2343},{"date":"2019-12-13","close":8.9815},{"date":"2019-12-16","close":9.2665},{"date":"2019-12-17","close":9.2504},{"date":"2019-12-18","close":9.2988},{"date":"2019-12-19","close":9.4978},{"date":"2019-12-20","close":9.6376},{"date":"2019-12-23","close":9.5623},{"date":"2019-12-24","close":9.799},{"date":"2019-12-26","close":9.5785},{"date":"2019-12-27","close":9.799},{"date":"2019-12-30","close":9.6858},{"date":"2019-12-31","close":9.9011},{"date":"2020-01-02","close":9.6471},{"date":"2020-01-03","close":9.7299},{"date":"2020-01-06","close":9.5974},{"date":"2020-01-07","close":9.2606},{"date":"2020-01-08","close":9.117},{"date":"2020-01-09","close":9.0286},{"date":"2020-01-10","close":9.1059},{"date":"2020-01-13","close":9.0618},{"date":"2020-01-14","close":9.0507},{"date":"2020-01-15","close":8.7249},{"date":"2020-01-16","close":8.5096},{"date":"2020-01-17","close":8.6586},{"date":"2020-01-21","close":8.8574},{"date":"2020-01-22","close":8.9789},{"date":"2020-01-23","close":9.0231},{"date":"2020-01-24","close":9.0286},{"date":"2020-01-27","close":9.128},{"date":"2020-01-28","close":8.9182},{"date":"2020-01-29","close":8.8685},{"date":"2020-01-30","close":8.9071},{"date":"2020-01-31","close":8.8685},{"date":"2020-02-03","close":8.4875},{"date":"2020-02-04","close":8.239},{"date":"2020-02-05","close":8.4212},{"date":"2020-02-06","close":7.9794},{"date":"2020-02-07","close":7.9573},{"date":"2020-02-10","close":7.6371},{"date":"2020-02-11","close":7.7862},{"date":"2020-02-12","close":7.6978},{"date":"2020-02-13","close":7.5266},{"date":"2020-02-14","close":7.5211},{"date":"2020-02-18","close":7.626},{"date":"2020-02-19","close":7.5377},{"date":"2020-02-20","close":7.626},{"date":"2020-02-21","close":7.5708},{"date":"2020-02-24","close":7.2284},{"date":"2020-02-25","close":7.0572},{"date":"2020-02-26","close":8.6973},{"date":"2020-02-27","close":7.8856},{"date":"2020-02-28","close":8.1727},{"date":"2020-03-02","close":8.8851},{"date":"2020-03-03","close":9.128},{"date":"2020-03-04","close":9.255},{"date":"2020-03-05","close":9.0618},{"date":"2020-03-06","close":9.2274},{"date":"2020-03-09","close":8.3715},{"date":"2020-03-10","close":8.8133},{"date":"2020-03-11","close":8.2942},{"date":"2020-03-12","close":6.4222},{"date":"2020-03-13","close":7.626},{"date":"2020-03-16","close":8.8961},{"date":"2020-03-17","close":9.2109},{"date":"2020-03-18","close":9.5311},{"date":"2020-03-19","close":9.498},{"date":"2020-03-20","close":9.7244},{"date":"2020-03-23","close":9.1446},{"date":"2020-03-24","close":9.498},{"date":"2020-03-25","close":9.1115},{"date":"2020-03-26","close":9.244},{"date":"2020-03-27","close":9.2771},{"date":"2020-03-30","close":9.5812},{"date":"2020-03-31","close":10.2801},{"date":"2020-04-01","close":9.996},{"date":"2020-04-02","close":10.0755},{"date":"2020-04-03","close":10.0074},{"date":"2020-04-06","close":9.8426},{"date":"2020-04-07","close":9.1265},{"date":"2020-04-08","close":9.4561},{"date":"2020-04-09","close":9.763},{"date":"2020-04-13","close":9.5186},{"date":"2020-04-14","close":9.9448},{"date":"2020-04-15","close":10.4279},{"date":"2020-04-16","close":11.2405},{"date":"2020-04-17","close":10.5643},{"date":"2020-04-20","close":10.7461},{"date":"2020-04-21","close":10.7348},{"date":"2020-04-22","close":10.6097},{"date":"2020-04-23","close":10.7404},{"date":"2020-04-24","close":10.7688},{"date":"2020-04-27","close":10.7973},{"date":"2020-04-28","close":11.6269},{"date":"2020-04-29","close":11.2178},{"date":"2020-04-30","close":11.0359},{"date":"2020-05-01","close":11.161},{"date":"2020-05-04","close":11.2064},{"date":"2020-05-05","close":11.0984},{"date":"2020-05-06","close":11.9338},{"date":"2020-05-07","close":11.7406},{"date":"2020-05-08","close":11.9168},{"date":"2020-05-11","close":12.2521},{"date":"2020-05-12","close":13.3545},{"date":"2020-05-13","close":14.1274},{"date":"2020-05-14","close":13.4795},{"date":"2020-05-15","close":13.633},{"date":"2020-05-18","close":13.4909},{"date":"2020-05-19","close":13.0988},{"date":"2020-05-20","close":12.6953},{"date":"2020-05-21","close":12.5532},{"date":"2020-05-22","close":12.6555},{"date":"2020-05-26","close":12.9681},{"date":"2020-05-27","close":13.5989},{"date":"2020-05-28","close":13.292},{"date":"2020-05-29","close":13.1954},{"date":"2020-06-01","close":13.7353},{"date":"2020-06-02","close":13.6727},{"date":"2020-06-03","close":13.6671},{"date":"2020-06-04","close":13.7807},{"date":"2020-06-05","close":14.0592},{"date":"2020-06-08","close":14.9173},{"date":"2020-06-09","close":14.3774},{"date":"2020-06-10","close":14.4001},{"date":"2020-06-11","close":12.4282},{"date":"2020-06-12","close":13.2068},{"date":"2020-06-15","close":13.8205},{"date":"2020-06-16","close":13.8319},{"date":"2020-06-17","close":13.8205},{"date":"2020-06-18","close":13.8091},{"date":"2020-06-19","close":13.8432},{"date":"2020-06-22","close":13.6727},{"date":"2020-06-23","close":13.5875},{"date":"2020-06-24","close":13.8262},{"date":"2020-06-25","close":14.0023},{"date":"2020-06-26","close":13.8091},{"date":"2020-06-29","close":14.1772},{"date":"2020-06-30","close":14.1308},{"date":"2020-07-01","close":14.0091},{"date":"2020-07-02","close":14.1134},{"date":"2020-07-06","close":14.4032},{"date":"2020-07-07","close":14.6988},{"date":"2020-07-08","close":14.7568},{"date":"2020-07-09","close":14.1714},{"date":"2020-07-10","close":14.4728},{"date":"2020-07-13","close":14.4032},{"date":"2020-07-14","close":14.8669},{"date":"2020-07-15","close":14.7104},{"date":"2020-07-16","close":14.7974},{"date":"2020-07-17","close":15.1277},{"date":"2020-07-20","close":14.8959},{"date":"2020-07-21","close":15.3364},{"date":"2020-07-22","close":15.2263},{"date":"2020-07-23","close":15.4465},{"date":"2020-07-24","close":15.1857},{"date":"2020-07-27","close":15.7131},{"date":"2020-07-28","close":15.7015},{"date":"2020-07-29","close":16.0435},{"date":"2020-07-30","close":15.9913},{"date":"2020-07-31","close":16.7564},{"date":"2020-08-03","close":16.9941},{"date":"2020-08-04","close":17.1042},{"date":"2020-08-05","close":17.5853},{"date":"2020-08-06","close":17.0057},{"date":"2020-08-07","close":17.1274},{"date":"2020-08-10","close":16.9651},{"date":"2020-08-11","close":16.6985},{"date":"2020-08-12","close":17.0057},{"date":"2020-08-13","close":16.9709},{"date":"2020-08-14","close":16.9071},{"date":"2020-08-17","close":17.2665},{"date":"2020-08-18","close":17.394},{"date":"2020-08-19","close":17.5157},{"date":"2020-08-20","close":17.3418},{"date":"2020-08-21","close":17.423},{"date":"2020-08-24","close":17.678},{"date":"2020-08-25","close":18.0374},{"date":"2020-08-26","close":18.0721},{"date":"2020-08-27","close":18.1823},{"date":"2020-08-28","close":18.1707},{"date":"2020-08-31","close":18.049},{"date":"2020-09-01","close":17.6954},{"date":"2020-09-02","close":17.9736},{"date":"2020-09-03","close":17.6548},{"date":"2020-09-04","close":17.3882},{"date":"2020-09-08","close":16.2927},{"date":"2020-09-09","close":16.6463},{"date":"2020-09-10","close":15.6842},{"date":"2020-09-11","close":15.3422},{"date":"2020-09-14","close":15.6668},{"date":"2020-09-15","close":15.2379},{"date":"2020-09-16","close":15.3016},{"date":"2020-09-17","close":15.6494},{"date":"2020-09-18","close":15.7885},{"date":"2020-09-21","close":16.1131},{"date":"2020-09-22","close":16.0145},{"date":"2020-09-23","close":15.7189},{"date":"2020-09-24","close":16.1478},{"date":"2020-09-25","close":16.1942},{"date":"2020-09-28","close":16.484},{"date":"2020-09-29","close":16.3926},{"date":"2020-09-30","close":16.3691},{"date":"2020-10-01","close":16.3926},{"date":"2020-10-02","close":16.6166},{"date":"2020-10-05","close":16.6992},{"date":"2020-10-06","close":16.6225},{"date":"2020-10-07","close":16.7876},{"date":"2020-10-08","close":16.8053},{"date":"2020-10-09","close":16.9349},{"date":"2020-10-12","close":17.153},{"date":"2020-10-13","close":17.2474},{"date":"2020-10-14","close":17.1059},{"date":"2020-10-15","close":17.3181},{"date":"2020-10-16","close":16.8171},{"date":"2020-10-19","close":16.8171},{"date":"2020-10-20","close":16.4811},{"date":"2020-10-21","close":16.5223},{"date":"2020-10-22","close":16.5695},{"date":"2020-10-23","close":16.6107},{"date":"2020-10-26","close":16.4398},{"date":"2020-10-27","close":16.9408},{"date":"2020-10-28","close":15.7914},{"date":"2020-10-29","close":15.8857},{"date":"2020-10-30","close":15.6558},{"date":"2020-11-02","close":16.5046},{"date":"2020-11-03","close":16.9349},{"date":"2020-11-04","close":16.5223},{"date":"2020-11-05","close":16.6225},{"date":"2020-11-06","close":16.9055},{"date":"2020-11-09","close":15.7737},{"date":"2020-11-10","close":15.8563},{"date":"2020-11-11","close":16.3101},{"date":"2020-11-12","close":16.2453},{"date":"2020-11-13","close":16.1569},{"date":"2020-11-16","close":15.8209},{"date":"2020-11-17","close":15.5969},{"date":"2020-11-18","close":15.4613},{"date":"2020-11-19","close":15.6617},{"date":"2020-11-20","close":15.4672},{"date":"2020-11-23","close":15.4672},{"date":"2020-11-24","close":15.8268},{"date":"2020-11-25","close":15.5438},{"date":"2020-11-27","close":15.815},{"date":"2020-11-30","close":16.3219},{"date":"2020-12-01","close":16.1863},{"date":"2020-12-02","close":15.7796},{"date":"2020-12-03","close":16.151},{"date":"2020-12-04","close":16.2924},{"date":"2020-12-07","close":16.2571},{"date":"2020-12-08","close":16.9585},{"date":"2020-12-09","close":16.9055},{"date":"2020-12-10","close":17.2061},{"date":"2020-12-11","close":17.324},{"date":"2020-12-14","close":17.1471},{"date":"2020-12-15","close":17.1884},{"date":"2020-12-16","close":17.3122},{"date":"2020-12-17","close":17.3535},{"date":"2020-12-18","close":17.5892},{"date":"2020-12-21","close":17.8309},{"date":"2020-12-22","close":18.273},{"date":"2020-12-23","close":18.2141},{"date":"2020-12-24","close":17.9724},{"date":"2020-12-28","close":17.8191},{"date":"2020-12-29","close":17.7661},{"date":"2020-12-30","close":16.8588},{"date":"2020-12-31","close":16.6072},{"date":"2021-01-04","close":16.5893},{"date":"2021-01-05","close":16.0023},{"date":"2021-01-06","close":16.4695},{"date":"2021-01-07","close":16.727},{"date":"2021-01-08","close":16.5473},{"date":"2021-01-11","close":16.3377},{"date":"2021-01-12","close":15.9664},{"date":"2021-01-13","close":16.3317},{"date":"2021-01-14","close":16.7809},{"date":"2021-01-15","close":16.9067},{"date":"2021-01-19","close":17.5954},{"date":"2021-01-20","close":17.7391},{"date":"2021-01-21","close":17.7152},{"date":"2021-01-22","close":17.9966},{"date":"2021-01-25","close":20.3802},{"date":"2021-01-26","close":22.4943},{"date":"2021-01-27","close":24.5844},{"date":"2021-01-28","close":22.4644},{"date":"2021-01-29","close":22.8057},{"date":"2021-02-01","close":22.3566},{"date":"2021-02-02","close":19.3801},{"date":"2021-02-03","close":19.6675},{"date":"2021-02-04","close":19.4579},{"date":"2021-02-05","close":19.5238},{"date":"2021-02-08","close":19.9311},{"date":"2021-02-09","close":19.8472},{"date":"2021-02-10","close":19.7634},{"date":"2021-02-11","close":19.6256},{"date":"2021-02-12","close":19.5238},{"date":"2021-02-16","close":18.7033},{"date":"2021-02-17","close":18.895},{"date":"2021-02-18","close":18.4997},{"date":"2021-02-19","close":18.5895},{"date":"2021-02-22","close":18.5057},{"date":"2021-02-23","close":18.901},{"date":"2021-02-24","close":18.7512},{"date":"2021-02-25","close":18.5776},{"date":"2021-02-26","close":18.1643},{"date":"2021-03-01","close":18.4398},{"date":"2021-03-02","close":18.2063},{"date":"2021-03-03","close":16.8947},{"date":"2021-03-04","close":16.8887},{"date":"2021-03-05","close":18.0086},{"date":"2021-03-08","close":18.326},{"date":"2021-03-09","close":18.4758},{"date":"2021-03-10","close":18.9668},{"date":"2021-03-11","close":19.2244},{"date":"2021-03-12","close":19.3621},{"date":"2021-03-15","close":19.1226},{"date":"2021-03-16","close":19.1465},{"date":"2021-03-17","close":19.3022},{"date":"2021-03-18","close":18.9968},{"date":"2021-03-19","close":19.7993},{"date":"2021-03-22","close":19.985},{"date":"2021-03-23","close":19.6795},{"date":"2021-03-24","close":18.907},{"date":"2021-03-25","close":19.5118},{"date":"2021-03-26","close":20.0269},{"date":"2021-03-29","close":19.4759},{"date":"2021-03-30","close":19.1204},{"date":"2021-03-31","close":18.8773},{"date":"2021-04-01","close":18.4032},{"date":"2021-04-05","close":18.4397},{"date":"2021-04-06","close":18.4579},{"date":"2021-04-07","close":18.3485},{"date":"2021-04-08","close":18.0811},{"date":"2021-04-09","close":17.9474},{"date":"2021-04-12","close":18.2391},{"date":"2021-04-13","close":18.0385},{"date":"2021-04-14","close":18.075},{"date":"2021-04-15","close":18.1662},{"date":"2021-04-16","close":18.2756},{"date":"2021-04-19","close":18.3363},{"date":"2021-04-20","close":18.391},{"date":"2021-04-21","close":18.5308},{"date":"2021-04-22","close":18.47},{"date":"2021-04-23","close":18.1297},{"date":"2021-04-26","close":17.9352},{"date":"2021-04-27","close":17.6192},{"date":"2021-04-28","close":17.6556},{"date":"2021-04-29","close":17.8866},{"date":"2021-04-30","close":17.7346},{"date":"2021-05-03","close":17.6131},{"date":"2021-05-04","close":17.8258},{"date":"2021-05-05","close":17.8137},{"date":"2021-05-06","close":18.0142},{"date":"2021-05-07","close":17.838},{"date":"2021-05-10","close":17.6739},{"date":"2021-05-11","close":17.4004},{"date":"2021-05-12","close":17.4065},{"date":"2021-05-13","close":17.7893},{"date":"2021-05-14","close":18.2452},{"date":"2021-05-17","close":17.6556},{"date":"2021-05-18","close":17.8927},{"date":"2021-05-19","close":17.9778},{"date":"2021-05-20","close":17.996},{"date":"2021-05-21","close":17.8137},{"date":"2021-05-24","close":17.8319},{"date":"2021-05-25","close":17.8744},{"date":"2021-05-26","close":18.4214},{"date":"2021-05-27","close":18.1722},{"date":"2021-05-28","close":18.5977},{"date":"2021-06-01","close":18.3546},{"date":"2021-06-02","close":20.737},{"date":"2021-06-03","close":19.4972},{"date":"2021-06-04","close":19.0657},{"date":"2021-06-07","close":19.7038},{"date":"2021-06-08","close":20.0077},{"date":"2021-06-09","close":20.4331},{"date":"2021-06-10","close":19.9044},{"date":"2021-06-11","close":20.0502},{"date":"2021-06-14","close":20.7066},{"date":"2021-06-15","close":20.579},{"date":"2021-06-16","close":20.2022},{"date":"2021-06-17","close":20.3237},{"date":"2021-06-18","close":20.1353},{"date":"2021-06-21","close":20.1353},{"date":"2021-06-22","close":20.2083},{"date":"2021-06-23","close":20.0077},{"date":"2021-06-24","close":20.1353},{"date":"2021-06-25","close":20.4088},{"date":"2021-06-28","close":20.2265},{"date":"2021-06-29","close":20.1741},{"date":"2021-06-30","close":20.2234},{"date":"2021-07-01","close":19.5205},{"date":"2021-07-02","close":19.1383},{"date":"2021-07-06","close":19.0458},{"date":"2021-07-07","close":18.9841},{"date":"2021-07-08","close":19.2369},{"date":"2021-07-09","close":19.4465},{"date":"2021-07-12","close":19.2122},{"date":"2021-07-13","close":18.8916},{"date":"2021-07-14","close":18.7437},{"date":"2021-07-15","close":18.756},{"date":"2021-07-16","close":18.497},{"date":"2021-07-19","close":18.8176},{"date":"2021-07-20","close":19.0766},{"date":"2021-07-21","close":18.9286},{"date":"2021-07-22","close":18.5587},{"date":"2021-07-23","close":18.1456},{"date":"2021-07-26","close":18.1887},{"date":"2021-07-27","close":18.386},{"date":"2021-07-28","close":18.2504},{"date":"2021-07-29","close":18.1641},{"date":"2021-07-30","close":17.7078},{"date":"2021-08-02","close":17.7695},{"date":"2021-08-03","close":17.8188},{"date":"2021-08-04","close":17.2577},{"date":"2021-08-05","close":17.3564},{"date":"2021-08-06","close":17.9359},{"date":"2021-08-09","close":18.3799},{"date":"2021-08-10","close":18.6882},{"date":"2021-08-11","close":18.7991},{"date":"2021-08-12","close":18.5957},{"date":"2021-08-13","close":18.534},{"date":"2021-08-16","close":18.4354},{"date":"2021-08-17","close":18.7868},{"date":"2021-08-18","close":18.3922},{"date":"2021-08-19","close":18.2196},{"date":"2021-08-20","close":18.5032},{"date":"2021-08-23","close":17.603},{"date":"2021-08-24","close":17.9421},{"date":"2021-08-25","close":18.1826},{"date":"2021-08-26","close":17.9298},{"date":"2021-08-27","close":18.0716},{"date":"2021-08-30","close":18.1887},{"date":"2021-08-31","close":18.719},{"date":"2021-09-01","close":18.6142},{"date":"2021-09-02","close":18.7683},{"date":"2021-09-03","close":18.8115},{"date":"2021-09-07","close":18.5587},{"date":"2021-09-08","close":18.83},{"date":"2021-09-09","close":18.4539},{"date":"2021-09-10","close":18.4785},{"date":"2021-09-13","close":18.1764},{"date":"2021-09-14","close":18.2257},{"date":"2021-09-15","close":18.1579},{"date":"2021-09-16","close":18.1579},{"date":"2021-09-17","close":18.497},{"date":"2021-09-20","close":18.423},{"date":"2021-09-21","close":18.5772},{"date":"2021-09-22","close":18.6512},{"date":"2021-09-23","close":18.5772},{"date":"2021-09-24","close":18.4477},{"date":"2021-09-27","close":18.9841},{"date":"2021-09-28","close":18.8238},{"date":"2021-09-29","close":19.5034},{"date":"2021-09-30","close":18.7205},{"date":"2021-10-01","close":18.8081},{"date":"2021-10-04","close":18.8645},{"date":"2021-10-05","close":18.5701},{"date":"2021-10-06","close":18.495},{"date":"2021-10-07","close":18.4136},{"date":"2021-10-08","close":18.2758},{"date":"2021-10-11","close":18.401},{"date":"2021-10-12","close":18.495},{"date":"2021-10-13","close":18.4136},{"date":"2021-10-14","close":18.4511},{"date":"2021-10-15","close":18.044},{"date":"2021-10-18","close":18.2758},{"date":"2021-10-19","close":18.3259},{"date":"2021-10-20","close":18.4887},{"date":"2021-10-21","close":18.3572},{"date":"2021-10-22","close":18.2194},{"date":"2021-10-25","close":18.376},{"date":"2021-10-26","close":18.4574},{"date":"2021-10-27","close":18.2507},{"date":"2021-10-28","close":18.4637},{"date":"2021-10-29","close":18.4386},{"date":"2021-11-01","close":18.9522},{"date":"2021-11-02","close":19.5221},{"date":"2021-11-03","close":20.8249},{"date":"2021-11-04","close":20.3614},{"date":"2021-11-05","close":20.8061},{"date":"2021-11-08","close":21.1318},{"date":"2021-11-09","close":20.7059},{"date":"2021-11-10","close":20.4491},{"date":"2021-11-11","close":20.4616},{"date":"2021-11-12","close":20.6245},{"date":"2021-11-15","close":20.7247},{"date":"2021-11-16","close":20.518},{"date":"2021-11-17","close":20.28},{"date":"2021-11-18","close":19.4094},{"date":"2021-11-19","close":19.2591},{"date":"2021-11-22","close":19.472},{"date":"2021-11-23","close":19.2654},{"date":"2021-11-24","close":19.1276},{"date":"2021-11-26","close":19.1025},{"date":"2021-11-29","close":18.9773},{"date":"2021-11-30","close":18.8708},{"date":"2021-12-01","close":18.7706},{"date":"2021-12-02","close":18.9647},{"date":"2021-12-03","close":18.8708},{"date":"2021-12-06","close":18.8958},{"date":"2021-12-07","close":18.6328},{"date":"2021-12-08","close":18.733},{"date":"2021-12-09","close":18.6954},{"date":"2021-12-10","close":18.8457},{"date":"2021-12-13","close":18.7393},{"date":"2021-12-14","close":18.639},{"date":"2021-12-15","close":18.7768},{"date":"2021-12-16","close":19.1839},{"date":"2021-12-17","close":19.5409},{"date":"2021-12-20","close":19.2654},{"date":"2021-12-21","close":19.3092},{"date":"2021-12-22","close":19.2779},{"date":"2021-12-23","close":19.5597},{"date":"2021-12-27","close":19.7789},{"date":"2021-12-28","close":19.8353},{"date":"2021-12-29","close":19.4971},{"date":"2021-12-30","close":19.6911},{"date":"2021-12-31","close":19.5448},{"date":"2022-01-03","close":19.8946},{"date":"2022-01-04","close":20.0918},{"date":"2022-01-05","close":20.4734},{"date":"2022-01-06","close":20.7532},{"date":"2022-01-07","close":21.4528},{"date":"2022-01-10","close":21.2366},{"date":"2022-01-11","close":21.3447},{"date":"2022-01-12","close":21.6627},{"date":"2022-01-13","close":20.8486},{"date":"2022-01-14","close":21.3511},{"date":"2022-01-18","close":21.1476},{"date":"2022-01-19","close":20.8677},{"date":"2022-01-20","close":20.4225},{"date":"2022-01-21","close":20.4034},{"date":"2022-01-24","close":19.8882},{"date":"2022-01-25","close":19.8119},{"date":"2022-01-26","close":19.4176},{"date":"2022-01-27","close":19.6275},{"date":"2022-01-28","close":19.6784},{"date":"2022-01-31","close":19.7801},{"date":"2022-02-01","close":19.8183},{"date":"2022-02-02","close":19.8246},{"date":"2022-02-03","close":19.9964},{"date":"2022-02-04","close":19.5066},{"date":"2022-02-07","close":19.3603},{"date":"2022-02-08","close":19.3285},{"date":"2022-02-09","close":19.354},{"date":"2022-02-10","close":19.2141},{"date":"2022-02-11","close":19.6911},{"date":"2022-02-14","close":19.6084},{"date":"2022-02-15","close":19.6974},{"date":"2022-02-16","close":19.7165},{"date":"2022-02-17","close":19.8374},{"date":"2022-02-18","close":19.9709},{"date":"2022-02-22","close":19.9646},{"date":"2022-02-23","close":19.6911},{"date":"2022-02-24","close":19.3667},{"date":"2022-02-25","close":19.513},{"date":"2022-02-28","close":18.8261},{"date":"2022-03-01","close":18.6417},{"date":"2022-03-02","close":18.6353},{"date":"2022-03-03","close":19.1632},{"date":"2022-03-04","close":18.5971},{"date":"2022-03-07","close":18.9851},{"date":"2022-03-08","close":18.3936},{"date":"2022-03-09","close":18.1265},{"date":"2022-03-10","close":16.9689},{"date":"2022-03-11","close":16.3393},{"date":"2022-03-14","close":16.3711},{"date":"2022-03-15","close":16.581},{"date":"2022-03-16","close":16.9435},{"date":"2022-03-17","close":17.1216},{"date":"2022-03-18","close":17.4523},{"date":"2022-03-21","close":17.0134},{"date":"2022-03-22","close":17.2615},{"date":"2022-03-23","close":17.0452},{"date":"2022-03-24","close":17.1152},{"date":"2022-03-25","close":17.3887},{"date":"2022-03-28","close":17.3505},{"date":"2022-03-29","close":17.7067},{"date":"2022-03-30","close":17.3929},{"date":"2022-03-31","close":17.4576},{"date":"2022-04-01","close":17.367},{"date":"2022-04-04","close":17.4641},{"date":"2022-04-05","close":17.1341},{"date":"2022-04-06","close":17.3476},{"date":"2022-04-07","close":17.4252},{"date":"2022-04-08","close":17.5676},{"date":"2022-04-11","close":17.6323},{"date":"2022-04-12","close":17.5741},{"date":"2022-04-13","close":17.6711},{"date":"2022-04-14","close":17.8652},{"date":"2022-04-18","close":17.807},{"date":"2022-04-19","close":18.2988},{"date":"2022-04-20","close":18.6805},{"date":"2022-04-21","close":18.7517},{"date":"2022-04-22","close":18.5641},{"date":"2022-04-25","close":18.6482},{"date":"2022-04-26","close":18.0658},{"date":"2022-04-27","close":18.0399},{"date":"2022-04-28","close":17.9752},{"date":"2022-04-29","close":17.4252},{"date":"2022-05-02","close":16.6423},{"date":"2022-05-03","close":17.3735},{"date":"2022-05-04","close":18.0529},{"date":"2022-05-05","close":17.5158},{"date":"2022-05-06","close":15.7688},{"date":"2022-05-09","close":16.2735},{"date":"2022-05-10","close":15.4258},{"date":"2022-05-11","close":15.057},{"date":"2022-05-12","close":15.4194},{"date":"2022-05-13","close":15.9823},{"date":"2022-05-16","close":15.5358},{"date":"2022-05-17","close":15.4647},{"date":"2022-05-18","close":14.6494},{"date":"2022-05-19","close":14.3388},{"date":"2022-05-20","close":13.9117},{"date":"2022-05-23","close":14.3452},{"date":"2022-05-24","close":14.4617},{"date":"2022-05-25","close":14.5588},{"date":"2022-05-26","close":14.6752},{"date":"2022-05-27","close":14.7852},{"date":"2022-05-31","close":14.63},{"date":"2022-06-01","close":14.5523},{"date":"2022-06-02","close":14.5135},{"date":"2022-06-03","close":14.41},{"date":"2022-06-06","close":14.63},{"date":"2022-06-07","close":14.3582},{"date":"2022-06-08","close":14.4358},{"date":"2022-06-09","close":14.2547},{"date":"2022-06-10","close":14.4358},{"date":"2022-06-13","close":14.2223},{"date":"2022-06-14","close":14.41},{"date":"2022-06-15","close":14.41},{"date":"2022-06-16","close":14.6882},{"date":"2022-06-17","close":15.2641},{"date":"2022-06-21","close":15.7105},{"date":"2022-06-22","close":15.3676},{"date":"2022-06-23","close":16.1894},{"date":"2022-06-24","close":16.1958},{"date":"2022-06-27","close":16.487},{"date":"2022-06-28","close":16.0988},{"date":"2022-06-29","close":15.2445},{"date":"2022-06-30","close":15.6865},{"date":"2022-07-01","close":15.9372},{"date":"2022-07-05","close":15.825},{"date":"2022-07-06","close":15.8316},{"date":"2022-07-07","close":15.6337},{"date":"2022-07-08","close":15.3435},{"date":"2022-07-11","close":15.2115},{"date":"2022-07-12","close":15.6997},{"date":"2022-07-13","close":15.7195},{"date":"2022-07-14","close":15.6403},{"date":"2022-07-15","close":15.5018},{"date":"2022-07-18","close":15.7063},{"date":"2022-07-19","close":15.8712},{"date":"2022-07-20","close":15.825},{"date":"2022-07-21","close":15.515},{"date":"2022-07-22","close":15.7656},{"date":"2022-07-25","close":15.9042},{"date":"2022-07-26","close":15.9569},{"date":"2022-07-27","close":15.891},{"date":"2022-07-28","close":16.4583},{"date":"2022-07-29","close":16.3},{"date":"2022-08-01","close":16.5968},{"date":"2022-08-02","close":16.9134},{"date":"2022-08-03","close":16.6958},{"date":"2022-08-04","close":16.7089},{"date":"2022-08-05","close":15.4556},{"date":"2022-08-08","close":15.7722},{"date":"2022-08-09","close":14.9807},{"date":"2022-08-10","close":14.7036},{"date":"2022-08-11","close":15.3567},{"date":"2022-08-12","close":15.4754},{"date":"2022-08-15","close":15.6997},{"date":"2022-08-16","close":16.0823},{"date":"2022-08-17","close":15.9108},{"date":"2022-08-18","close":15.7327},{"date":"2022-08-19","close":15.5678},{"date":"2022-08-22","close":15.106},{"date":"2022-08-23","close":15.0268},{"date":"2022-08-24","close":15.139},{"date":"2022-08-25","close":15.3171},{"date":"2022-08-26","close":14.9939},{"date":"2022-08-29","close":14.9939},{"date":"2022-08-30","close":14.5981},{"date":"2022-08-31","close":14.288},{"date":"2022-09-01","close":13.8659},{"date":"2022-09-02","close":13.5294},{"date":"2022-09-06","close":13.0809},{"date":"2022-09-07","close":13.6086},{"date":"2022-09-08","close":13.3249},{"date":"2022-09-09","close":13.668},{"date":"2022-09-12","close":13.8659},{"date":"2022-09-13","close":13.4371},{"date":"2022-09-14","close":13.4173},{"date":"2022-09-15","close":13.0941},{"date":"2022-09-16","close":12.5334},{"date":"2022-09-19","close":12.0716},{"date":"2022-09-20","close":11.8671},{"date":"2022-09-21","close":12.2035},{"date":"2022-09-22","close":12.2827},{"date":"2022-09-23","close":11.8473},{"date":"2022-09-26","close":11.6296},{"date":"2022-09-27","close":11.6164},{"date":"2022-09-28","close":12.0518},{"date":"2022-09-29","close":11.4186},{"date":"2022-09-30","close":11.168},{"date":"2022-10-03","close":11.1477},{"date":"2022-10-04","close":11.1544},{"date":"2022-10-05","close":10.6533},{"date":"2022-10-06","close":10.423},{"date":"2022-10-07","close":10.0844},{"date":"2022-10-10","close":10.2063},{"date":"2022-10-11","close":10.4704},{"date":"2022-10-12","close":10.572},{"date":"2022-10-13","close":10.5449},{"date":"2022-10-14","close":10.2266},{"date":"2022-10-17","close":10.0234},{"date":"2022-10-18","close":10.186},{"date":"2022-10-19","close":9.9963},{"date":"2022-10-20","close":9.7864},{"date":"2022-10-21","close":9.7593},{"date":"2022-10-24","close":9.9557},{"date":"2022-10-25","close":10.484},{"date":"2022-10-26","close":10.5178},{"date":"2022-10-27","close":10.8158},{"date":"2022-10-28","close":11.0461},{"date":"2022-10-31","close":11.0935},{"date":"2022-11-01","close":10.9716},{"date":"2022-11-02","close":10.931},{"date":"2022-11-03","close":10.4636},{"date":"2022-11-04","close":10.6059},{"date":"2022-11-07","close":10.2334},{"date":"2022-11-08","close":10.274},{"date":"2022-11-09","close":9.9218},{"date":"2022-11-10","close":10.2131},{"date":"2022-11-11","close":9.9218},{"date":"2022-11-14","close":9.1565},{"date":"2022-11-15","close":9.5764},{"date":"2022-11-16","close":9.1362},{"date":"2022-11-17","close":8.8721},{"date":"2022-11-18","close":8.7908},{"date":"2022-11-21","close":8.9601},{"date":"2022-11-22","close":8.8382},{"date":"2022-11-23","close":9.0685},{"date":"2022-11-25","close":8.9059},{"date":"2022-11-28","close":8.7434},{"date":"2022-11-29","close":9.1565},{"date":"2022-11-30","close":8.994},{"date":"2022-12-01","close":8.3506},{"date":"2022-12-02","close":8.7976},{"date":"2022-12-05","close":8.6757},{"date":"2022-12-06","close":8.6486},{"date":"2022-12-07","close":8.6486},{"date":"2022-12-08","close":8.6215},{"date":"2022-12-09","close":8.4454},{"date":"2022-12-12","close":8.486},{"date":"2022-12-13","close":8.5131},{"date":"2022-12-14","close":8.547},{"date":"2022-12-15","close":8.2761},{"date":"2022-12-16","close":8.2422},{"date":"2022-12-19","close":8.1948},{"date":"2022-12-20","close":8.0391},{"date":"2022-12-21","close":7.9646},{"date":"2022-12-22","close":7.5176},{"date":"2022-12-23","close":7.8901},{"date":"2022-12-27","close":7.8156},{"date":"2022-12-28","close":7.6462},{"date":"2022-12-29","close":7.7358},{"date":"2022-12-30","close":7.6807},{"date":"2023-01-03","close":7.7427},{"date":"2023-01-04","close":8.2387},{"date":"2023-01-05","close":8.3007},{"date":"2023-01-06","close":8.5693},{"date":"2023-01-09","close":8.4935},{"date":"2023-01-10","close":8.9137},{"date":"2023-01-11","close":9.4304},{"date":"2023-01-12","close":9.5888},{"date":"2023-01-13","close":9.5337},{"date":"2023-01-17","close":9.9401},{"date":"2023-01-18","close":9.6715},{"date":"2023-01-19","close":9.7059},{"date":"2023-01-20","close":9.9401},{"date":"2023-01-23","close":10.2708},{"date":"2023-01-24","close":9.5819},{"date":"2023-01-25","close":9.5406},{"date":"2023-01-26","close":9.2237},{"date":"2023-01-27","close":9.6715},{"date":"2023-01-30","close":9.7335},{"date":"2023-01-31","close":9.6577},{"date":"2023-02-01","close":9.9952},{"date":"2023-02-02","close":10.0297},{"date":"2023-02-03","close":9.8024},{"date":"2023-02-06","close":9.637},{"date":"2023-02-07","close":9.1617},{"date":"2023-02-08","close":8.9206},{"date":"2023-02-09","close":8.2111},{"date":"2023-02-10","close":8.3558},{"date":"2023-02-13","close":8.5693},{"date":"2023-02-14","close":8.2524},{"date":"2023-02-15","close":8.7484},{"date":"2023-02-16","close":8.5555},{"date":"2023-02-17","close":8.59},{"date":"2023-02-21","close":8.3833},{"date":"2023-02-22","close":8.5486},{"date":"2023-02-23","close":8.5969},{"date":"2023-02-24","close":8.6726},{"date":"2023-02-27","close":8.6795},{"date":"2023-02-28","close":8.7277},{"date":"2023-03-01","close":11.2145},{"date":"2023-03-02","close":10.7599},{"date":"2023-03-03","close":10.939},{"date":"2023-03-06","close":10.5394},{"date":"2023-03-07","close":10.4223},{"date":"2023-03-08","close":10.5739},{"date":"2023-03-09","close":10.3534},{"date":"2023-03-10","close":10.2639},{"date":"2023-03-13","close":10.0159},{"date":"2023-03-14","close":10.071},{"date":"2023-03-15","close":10.3465},{"date":"2023-03-16","close":10.3397},{"date":"2023-03-17","close":10.2708},{"date":"2023-03-20","close":10.3534},{"date":"2023-03-21","close":10.2983},{"date":"2023-03-22","close":10.195},{"date":"2023-03-23","close":10.4017},{"date":"2023-03-24","close":10.443},{"date":"2023-03-27","close":10.5876},{"date":"2023-03-28","close":10.6565},{"date":"2023-03-29","close":10.5808},{"date":"2023-03-30","close":10.6784},{"date":"2023-03-31","close":10.8318},{"date":"2023-04-03","close":10.8667},{"date":"2023-04-04","close":10.776},{"date":"2023-04-05","close":10.511},{"date":"2023-04-06","close":10.7551},{"date":"2023-04-10","close":11.069},{"date":"2023-04-11","close":11.355},{"date":"2023-04-12","close":11.3061},{"date":"2023-04-13","close":11.062},{"date":"2023-04-14","close":10.6854},{"date":"2023-04-17","close":10.5598},{"date":"2023-04-18","close":10.6575},{"date":"2023-04-19","close":10.9783},{"date":"2023-04-20","close":10.7481},{"date":"2023-04-21","close":10.8667},{"date":"2023-04-24","close":10.6924},{"date":"2023-04-25","close":10.6226},{"date":"2023-04-26","close":10.6087},{"date":"2023-04-27","close":10.9853},{"date":"2023-04-28","close":11.1876},{"date":"2023-05-01","close":11.4317},{"date":"2023-05-02","close":11.2364},{"date":"2023-05-03","close":11.2155},{"date":"2023-05-04","close":11.0829},{"date":"2023-05-05","close":10.8039},{"date":"2023-05-08","close":10.7063},{"date":"2023-05-09","close":10.6645},{"date":"2023-05-10","close":9.6182},{"date":"2023-05-11","close":9.5276},{"date":"2023-05-12","close":9.2486},{"date":"2023-05-15","close":9.2486},{"date":"2023-05-16","close":9.116},{"date":"2023-05-17","close":9.409},{"date":"2023-05-18","close":9.2346},{"date":"2023-05-19","close":9.13},{"date":"2023-05-22","close":9.0882},{"date":"2023-05-23","close":9.4997},{"date":"2023-05-24","close":9.2625},{"date":"2023-05-25","close":9.0254},{"date":"2023-05-26","close":9.0742},{"date":"2023-05-30","close":8.9975},{"date":"2023-05-31","close":8.9347},{"date":"2023-06-01","close":9.0323},{"date":"2023-06-02","close":9.4439},{"date":"2023-06-05","close":9.1579},{"date":"2023-06-06","close":9.2416},{"date":"2023-06-07","close":9.3671},{"date":"2023-06-08","close":9.3811},{"date":"2023-06-09","close":9.2625},{"date":"2023-06-12","close":9.3253},{"date":"2023-06-13","close":9.5066},{"date":"2023-06-14","close":9.3602},{"date":"2023-06-15","close":9.4578},{"date":"2023-06-16","close":9.688},{"date":"2023-06-20","close":9.6601},{"date":"2023-06-21","close":9.8414},{"date":"2023-06-22","close":9.9251},{"date":"2023-06-23","close":9.8345},{"date":"2023-06-26","close":9.8693},{"date":"2023-06-27","close":9.8972},{"date":"2023-06-28","close":9.7229},{"date":"2023-06-29","close":9.8643},{"date":"2023-06-30","close":9.8431},{"date":"2023-07-03","close":10.1683},{"date":"2023-07-05","close":9.8219},{"date":"2023-07-06","close":9.7865},{"date":"2023-07-07","close":9.737},{"date":"2023-07-10","close":9.3481},{"date":"2023-07-11","close":9.4542},{"date":"2023-07-12","close":9.3834},{"date":"2023-07-13","close":9.4895},{"date":"2023-07-14","close":9.3834},{"date":"2023-07-17","close":9.2986},{"date":"2023-07-18","close":9.4471},{"date":"2023-07-19","close":9.7441},{"date":"2023-07-20","close":9.6734},{"date":"2023-07-21","close":9.6592},{"date":"2023-07-24","close":9.8431},{"date":"2023-07-25","close":9.7582},{"date":"2023-07-26","close":9.9845},{"date":"2023-07-27","close":9.7158},{"date":"2023-07-28","close":9.1359},{"date":"2023-07-31","close":9.3764},{"date":"2023-08-01","close":9.1642},{"date":"2023-08-02","close":9.1289},{"date":"2023-08-03","close":9.3905},{"date":"2023-08-04","close":10.1471},{"date":"2023-08-07","close":9.8501},{"date":"2023-08-08","close":9.1642},{"date":"2023-08-09","close":9.1501},{"date":"2023-08-10","close":8.9592},{"date":"2023-08-11","close":9.1925},{"date":"2023-08-14","close":9.1218},{"date":"2023-08-15","close":8.8743},{"date":"2023-08-16","close":8.6056},{"date":"2023-08-17","close":8.747},{"date":"2023-08-18","close":8.8743},{"date":"2023-08-21","close":8.6975},{"date":"2023-08-22","close":8.5773},{"date":"2023-08-23","close":8.5561},{"date":"2023-08-24","close":8.5915},{"date":"2023-08-25","close":8.7682},{"date":"2023-08-28","close":8.945},{"date":"2023-08-29","close":9.1077},{"date":"2023-08-30","close":9.1289},{"date":"2023-08-31","close":9.044},{"date":"2023-09-01","close":8.7965},{"date":"2023-09-05","close":8.5985},{"date":"2023-09-06","close":8.3935},{"date":"2023-09-07","close":8.1248},{"date":"2023-09-08","close":7.8702},{"date":"2023-09-11","close":7.7429},{"date":"2023-09-12","close":7.8136},{"date":"2023-09-13","close":7.5944},{"date":"2023-09-14","close":7.849},{"date":"2023-09-15","close":7.4672},{"date":"2023-09-18","close":7.4389},{"date":"2023-09-19","close":7.1843},{"date":"2023-09-20","close":7.354},{"date":"2023-09-21","close":7.5025},{"date":"2023-09-22","close":7.3682},{"date":"2023-09-25","close":7.2974},{"date":"2023-09-26","close":7.1984},{"date":"2023-09-27","close":6.9297},{"date":"2023-09-28","close":6.9946},{"date":"2023-09-29","close":7.1317},{"date":"2023-10-02","close":7.0451},{"date":"2023-10-03","close":6.836},{"date":"2023-10-04","close":6.1654},{"date":"2023-10-05","close":5.5741},{"date":"2023-10-06","close":5.5669},{"date":"2023-10-09","close":5.8048},{"date":"2023-10-10","close":6.0212},{"date":"2023-10-11","close":5.8409},{"date":"2023-10-12","close":5.6173},{"date":"2023-10-13","close":5.7688},{"date":"2023-10-16","close":6.1293},{"date":"2023-10-17","close":6.3673},{"date":"2023-10-18","close":6.2591},{"date":"2023-10-19","close":6.2014},{"date":"2023-10-20","close":6.1077},{"date":"2023-10-23","close":5.9491},{"date":"2023-10-24","close":6.0356},{"date":"2023-10-25","close":6.0716},{"date":"2023-10-26","close":6.2808},{"date":"2023-10-27","close":6.2086},{"date":"2023-10-30","close":5.9707},{"date":"2023-10-31","close":5.8193},{"date":"2023-11-01","close":5.7471},{"date":"2023-11-02","close":6.2303},{"date":"2023-11-03","close":6.4971},{"date":"2023-11-06","close":6.3961},{"date":"2023-11-07","close":6.4466},{"date":"2023-11-08","close":6.2808},{"date":"2023-11-09","close":6.324},{"date":"2023-11-10","close":5.9995},{"date":"2023-11-13","close":5.8409},{"date":"2023-11-14","close":6.4899},{"date":"2023-11-15","close":6.6341},{"date":"2023-11-16","close":6.6774},{"date":"2023-11-17","close":6.7927},{"date":"2023-11-20","close":6.8144},{"date":"2023-11-21","close":6.7639},{"date":"2023-11-22","close":6.7639},{"date":"2023-11-24","close":6.7711},{"date":"2023-11-27","close":6.6413},{"date":"2023-11-28","close":6.6774},{"date":"2023-11-29","close":6.7495},{"date":"2023-11-30","close":6.6629},{"date":"2023-12-01","close":6.8576},{"date":"2023-12-04","close":7.11},{"date":"2023-12-05","close":6.8721},{"date":"2023-12-06","close":7.1749},{"date":"2023-12-07","close":7.3912},{"date":"2023-12-08","close":7.3696},{"date":"2023-12-11","close":7.3768},{"date":"2023-12-12","close":7.3985},{"date":"2023-12-13","close":7.7446},{"date":"2023-12-14","close":7.9321},{"date":"2023-12-15","close":7.8167},{"date":"2023-12-18","close":7.6653},{"date":"2023-12-19","close":7.7518},{"date":"2023-12-20","close":7.5932},{"date":"2023-12-21","close":7.8023},{"date":"2023-12-22","close":7.8023},{"date":"2023-12-26","close":7.8816},{"date":"2023-12-27","close":7.8311},{"date":"2023-12-28","close":7.8238},{"date":"2023-12-29","close":7.7063},{"date":"2024-01-02","close":8.1761},{"date":"2024-01-03","close":7.9852},{"date":"2024-01-04","close":7.7357},{"date":"2024-01-05","close":7.5375},{"date":"2024-01-08","close":7.7284},{"date":"2024-01-09","close":7.8531},{"date":"2024-01-10","close":7.7724},{"date":"2024-01-11","close":7.5082},{"date":"2024-01-12","close":7.3908},{"date":"2024-01-16","close":7.2293},{"date":"2024-01-17","close":7.1632},{"date":"2024-01-18","close":7.1926},{"date":"2024-01-19","close":7.2513},{"date":"2024-01-22","close":7.4935},{"date":"2024-01-23","close":7.4862},{"date":"2024-01-24","close":7.3027},{"date":"2024-01-25","close":7.6256},{"date":"2024-01-26","close":7.5742},{"date":"2024-01-29","close":7.655},{"date":"2024-01-30","close":7.5889},{"date":"2024-01-31","close":7.3834},{"date":"2024-02-01","close":7.6623},{"date":"2024-02-02","close":7.5596},{"date":"2024-02-05","close":7.2733},{"date":"2024-02-06","close":7.5302},{"date":"2024-02-07","close":7.1119},{"date":"2024-02-08","close":7.1926},{"date":"2024-02-09","close":7.1265},{"date":"2024-02-12","close":7.4715},{"date":"2024-02-13","close":7.0385},{"date":"2024-02-14","close":7.1559},{"date":"2024-02-15","close":7.3834},{"date":"2024-02-16","close":7.2293},{"date":"2024-02-20","close":7.1265},{"date":"2024-02-21","close":7.0825},{"date":"2024-02-22","close":6.855},{"date":"2024-02-23","close":6.921},{"date":"2024-02-26","close":6.877},{"date":"2024-02-27","close":6.899},{"date":"2024-02-28","close":8.3669},{"date":"2024-02-29","close":8.477},{"date":"2024-03-01","close":8.7412},{"date":"2024-03-04","close":8.3155},{"date":"2024-03-05","close":8.1834},{"date":"2024-03-06","close":8.1614},{"date":"2024-03-07","close":8.1174},{"date":"2024-03-08","close":8.2128},{"date":"2024-03-11","close":8.3816},{"date":"2024-03-12","close":8.1394},{"date":"2024-03-13","close":8.154},{"date":"2024-03-14","close":8.1614},{"date":"2024-03-15","close":7.8898},{"date":"2024-03-18","close":7.7504},{"date":"2024-03-19","close":7.8164},{"date":"2024-03-20","close":8.088},{"date":"2024-03-21","close":8.2568},{"date":"2024-03-22","close":8.154},{"date":"2024-03-25","close":8.3375},{"date":"2024-03-26","close":8.2935},{"date":"2024-03-27","close":8.5473},{"date":"2024-03-28","close":8.5398},{"date":"2024-04-01","close":8.4279},{"date":"2024-04-02","close":8.2786},{"date":"2024-04-03","close":8.2711},{"date":"2024-04-04","close":8.3084},{"date":"2024-04-05","close":8.2263},{"date":"2024-04-08","close":8.1965},{"date":"2024-04-09","close":8.3383},{"date":"2024-04-10","close":8.0621},{"date":"2024-04-11","close":8.1741},{"date":"2024-04-12","close":7.9576},{"date":"2024-04-15","close":7.965},{"date":"2024-04-16","close":7.9426},{"date":"2024-04-17","close":7.9277},{"date":"2024-04-18","close":7.8979},{"date":"2024-04-19","close":8.0098},{"date":"2024-04-22","close":8.0322},{"date":"2024-04-23","close":8.2636},{"date":"2024-04-24","close":8.2487},{"date":"2024-04-25","close":8.1591},{"date":"2024-04-26","close":8.2562},{"date":"2024-04-29","close":8.3905},{"date":"2024-04-30","close":8.286},{"date":"2024-05-01","close":8.2711},{"date":"2024-05-02","close":8.51},{"date":"2024-05-03","close":8.5025},{"date":"2024-05-06","close":8.3159},{"date":"2024-05-07","close":8.4652},{"date":"2024-05-08","close":8.622},{"date":"2024-05-09","close":6.1809},{"date":"2024-05-10","close":5.9794},{"date":"2024-05-13","close":6.3974},{"date":"2024-05-14","close":6.375},{"date":"2024-05-15","close":6.7557},{"date":"2024-05-16","close":7.129},{"date":"2024-05-17","close":7.017},{"date":"2024-05-20","close":7.2559},{"date":"2024-05-21","close":7.1588},{"date":"2024-05-22","close":7.129},{"date":"2024-05-23","close":7.0095},{"date":"2024-05-24","close":7.0693},{"date":"2024-05-28","close":7.0767},{"date":"2024-05-29","close":6.8528},{"date":"2024-05-30","close":6.8677},{"date":"2024-05-31","close":7.1215},{"date":"2024-06-03","close":7.1588},{"date":"2024-06-04","close":7.1439},{"date":"2024-06-05","close":7.0842},{"date":"2024-06-06","close":7.0693},{"date":"2024-06-07","close":6.9797},{"date":"2024-06-10","close":6.9349},{"date":"2024-06-11","close":7.0618},{"date":"2024-06-12","close":6.9573},{"date":"2024-06-13","close":6.6064},{"date":"2024-06-14","close":6.263},{"date":"2024-06-17","close":6.2257},{"date":"2024-06-18","close":6.2556},{"date":"2024-06-20","close":6.0764},{"date":"2024-06-21","close":6.2257},{"date":"2024-06-24","close":6.263},{"date":"2024-06-25","close":5.9943},{"date":"2024-06-26","close":5.9644},{"date":"2024-06-27","close":6.1212},{"date":"2024-06-28","close":6.1747},{"date":"2024-07-01","close":6.0754},{"date":"2024-07-02","close":6.0448},{"date":"2024-07-03","close":5.9913},{"date":"2024-07-05","close":5.9607},{"date":"2024-07-08","close":5.976},{"date":"2024-07-09","close":5.869},{"date":"2024-07-10","close":5.9072},{"date":"2024-07-11","close":6.0142},{"date":"2024-07-12","close":6.0219},{"date":"2024-07-15","close":6.0983},{"date":"2024-07-16","close":6.3581},{"date":"2024-07-17","close":6.595},{"date":"2024-07-18","close":6.5262},{"date":"2024-07-19","close":6.2511},{"date":"2024-07-22","close":6.2282},{"date":"2024-07-23","close":6.2511},{"date":"2024-07-24","close":6.2129},{"date":"2024-07-25","close":6.381},{"date":"2024-07-26","close":6.5186},{"date":"2024-07-29","close":6.5415},{"date":"2024-07-30","close":6.595},{"date":"2024-07-31","close":6.5874},{"date":"2024-08-01","close":6.5721},{"date":"2024-08-02","close":6.5415},{"date":"2024-08-05","close":6.3963},{"date":"2024-08-06","close":6.6179},{"date":"2024-08-07","close":6.4422},{"date":"2024-08-08","close":6.6179},{"date":"2024-08-09","close":6.297},{"date":"2024-08-12","close":6.1289},{"date":"2024-08-13","close":6.3505},{"date":"2024-08-14","close":6.3505},{"date":"2024-08-15","close":6.4498},{"date":"2024-08-16","close":6.3428},{"date":"2024-08-19","close":6.4192},{"date":"2024-08-20","close":6.2817},{"date":"2024-08-21","close":6.3963},{"date":"2024-08-22","close":6.2893},{"date":"2024-08-23","close":6.4269},{"date":"2024-08-26","close":6.595},{"date":"2024-08-27","close":6.5721},{"date":"2024-08-28","close":6.488},{"date":"2024-08-29","close":6.4727},{"date":"2024-08-30","close":6.4727},{"date":"2024-09-03","close":6.2741},{"date":"2024-09-04","close":6.3658},{"date":"2024-09-05","close":6.6714},{"date":"2024-09-06","close":6.6485},{"date":"2024-09-09","close":6.5644},{"date":"2024-09-10","close":6.4269},{"date":"2024-09-11","close":6.3963},{"date":"2024-09-12","close":6.6561},{"date":"2024-09-13","close":6.9848},{"date":"2024-09-16","close":6.9083},{"date":"2024-09-17","close":7.023},{"date":"2024-09-18","close":7.0459},{"date":"2024-09-19","close":7.0153},{"date":"2024-09-20","close":7.0153},{"date":"2024-09-23","close":6.916},{"date":"2024-09-24","close":6.8854},{"date":"2024-09-25","close":6.7784},{"date":"2024-09-26","close":7.0994},{"date":"2024-09-27","close":7.1376},{"date":"2024-09-30","close":6.927},{"date":"2024-10-01","close":6.9504},{"date":"2024-10-02","close":6.8568},{"date":"2024-10-03","close":6.5681},{"date":"2024-10-04","close":6.5837},{"date":"2024-10-07","close":6.4121},{"date":"2024-10-08","close":6.3653},{"date":"2024-10-09","close":6.2171},{"date":"2024-10-10","close":6.1157},{"date":"2024-10-11","close":6.2483},{"date":"2024-10-14","close":6.3419},{"date":"2024-10-15","close":6.6462},{"date":"2024-10-16","close":6.6852},{"date":"2024-10-17","close":6.7788},{"date":"2024-10-18","close":6.771},{"date":"2024-10-21","close":6.5057},{"date":"2024-10-22","close":6.3965},{"date":"2024-10-23","close":6.3731},{"date":"2024-10-24","close":6.4199},{"date":"2024-10-25","close":6.4043},{"date":"2024-10-28","close":6.693},{"date":"2024-10-29","close":6.8724},{"date":"2024-10-30","close":6.7476},{"date":"2024-10-31","close":6.6462},{"date":"2024-11-01","close":6.7242},{"date":"2024-11-04","close":6.7554},{"date":"2024-11-05","close":6.8802},{"date":"2024-11-06","close":5.5151},{"date":"2024-11-07","close":5.1484},{"date":"2024-11-08","close":5.0626},{"date":"2024-11-11","close":5.2654},{"date":"2024-11-12","close":5.0704},{"date":"2024-11-13","close":4.9066},{"date":"2024-11-14","close":4.9066},{"date":"2024-11-15","close":4.8442},{"date":"2024-11-18","close":4.8754},{"date":"2024-11-19","close":4.9612},{"date":"2024-11-20","close":4.891},{"date":"2024-11-21","close":4.9768},{"date":"2024-11-22","close":5.1016},{"date":"2024-11-25","close":5.2342},{"date":"2024-11-26","close":5.0236},{"date":"2024-11-27","close":5.2108},{"date":"2024-11-29","close":5.2108},{"date":"2024-12-02","close":5.359},{"date":"2024-12-03","close":5.3434},{"date":"2024-12-04","close":5.2576},{"date":"2024-12-05","close":5.164},{"date":"2024-12-06","close":5.3668},{"date":"2024-12-09","close":5.8973},{"date":"2024-12-10","close":5.9675},{"date":"2024-12-11","close":5.9753},{"date":"2024-12-12","close":6.0455},{"date":"2024-12-13","close":6.1079},{"date":"2024-12-16","close":5.9753},{"date":"2024-12-17","close":6.0377},{"date":"2024-12-18","close":5.6867},{"date":"2024-12-19","close":5.6555},{"date":"2024-12-20","close":5.6711},{"date":"2024-12-23","close":5.5619},{"date":"2024-12-24","close":5.5385},{"date":"2024-12-26","close":5.5697},{"date":"2024-12-27","close":5.5307},{"date":"2024-12-30","close":5.4215},{"date":"2024-12-31","close":5.5257},{"date":"2025-01-02","close":5.7182},{"date":"2025-01-03","close":5.6941},{"date":"2025-01-06","close":5.638},{"date":"2025-01-07","close":5.5016},{"date":"2025-01-08","close":5.4375},{"date":"2025-01-10","close":5.1889},{"date":"2025-01-13","close":5.253},{"date":"2025-01-14","close":5.1728},{"date":"2025-01-15","close":5.1408},{"date":"2025-01-16","close":5.1728},{"date":"2025-01-17","close":5.2049},{"date":"2025-01-21","close":5.253},{"date":"2025-01-22","close":5.1568},{"date":"2025-01-23","close":5.2771},{"date":"2025-01-24","close":5.3172},{"date":"2025-01-27","close":5.4215},{"date":"2025-01-28","close":5.2691},{"date":"2025-01-29","close":5.245},{"date":"2025-01-30","close":5.229},{"date":"2025-01-31","close":5.1969},{"date":"2025-02-03","close":5.1408},{"date":"2025-02-04","close":5.0926},{"date":"2025-02-05","close":4.8681},{"date":"2025-02-06","close":4.8761},{"date":"2025-02-07","close":4.6596},{"date":"2025-02-10","close":4.5072},{"date":"2025-02-11","close":4.8119},{"date":"2025-02-12","close":4.7959},{"date":"2025-02-13","close":4.9002},{"date":"2025-02-14","close":4.836},{"date":"2025-02-18","close":4.7879},{"date":"2025-02-19","close":5.0445},{"date":"2025-02-20","close":5.1327},{"date":"2025-02-21","close":5.3493},{"date":"2025-02-24","close":5.4054},{"date":"2025-02-25","close":5.4776},{"date":"2025-02-26","close":5.638},{"date":"2025-02-27","close":5.5658},{"date":"2025-02-28","close":5.3573},{"date":"2025-03-03","close":5.3252},{"date":"2025-03-04","close":5.3573},{"date":"2025-03-05","close":5.4054},{"date":"2025-03-06","close":5.5337},{"date":"2025-03-07","close":6.1352},{"date":"2025-03-10","close":6.3117},{"date":"2025-03-11","close":6.039},{"date":"2025-03-12","close":5.9026},{"date":"2025-03-13","close":5.7503},{"date":"2025-03-14","close":5.8465},{"date":"2025-03-17","close":5.9347},{"date":"2025-03-18","close":5.8385},{"date":"2025-03-19","close":5.7823},{"date":"2025-03-20","close":5.5337},{"date":"2025-03-21","close":5.6861},{"date":"2025-03-24","close":5.4856},{"date":"2025-03-25","close":5.2931},{"date":"2025-03-26","close":5.2931},{"date":"2025-03-27","close":5.2771},{"date":"2025-03-28","close":5.3172},{"date":"2025-03-31","close":5.6722},{"date":"2025-04-01","close":5.7465},{"date":"2025-04-02","close":5.5566},{"date":"2025-04-03","close":5.441},{"date":"2025-04-04","close":5.4328},{"date":"2025-04-07","close":5.2759},{"date":"2025-04-08","close":5.0365},{"date":"2025-04-09","close":4.9374},{"date":"2025-04-10","close":4.7723},{"date":"2025-04-11","close":5.1355},{"date":"2025-04-14","close":5.2511},{"date":"2025-04-15","close":5.2264},{"date":"2025-04-16","close":5.053},{"date":"2025-04-17","close":5.4658},{"date":"2025-04-21","close":5.6227},{"date":"2025-04-22","close":5.8374},{"date":"2025-04-23","close":5.7961},{"date":"2025-04-24","close":5.6062},{"date":"2025-04-25","close":5.5814},{"date":"2025-04-28","close":5.5897},{"date":"2025-04-29","close":5.6722},{"date":"2025-04-30","close":5.6887},{"date":"2025-05-01","close":5.6227},{"date":"2025-05-02","close":5.5401},{"date":"2025-05-05","close":5.2924},{"date":"2025-05-06","close":5.2099},{"date":"2025-05-07","close":3.8971},{"date":"2025-05-08","close":3.6989},{"date":"2025-05-09","close":3.6907},{"date":"2025-05-12","close":3.7154},{"date":"2025-05-13","close":3.5503},{"date":"2025-05-14","close":3.5173},{"date":"2025-05-15","close":3.6824},{"date":"2025-05-16","close":3.6659},{"date":"2025-05-19","close":3.6494},{"date":"2025-05-20","close":3.476},{"date":"2025-05-21","close":3.3687},{"date":"2025-05-22","close":3.3439},{"date":"2025-05-23","close":3.3191},{"date":"2025-05-27","close":3.4925},{"date":"2025-05-28","close":3.3687},{"date":"2025-05-29","close":3.3191},{"date":"2025-05-30","close":3.476},{"date":"2025-06-02","close":3.4265},{"date":"2025-06-03","close":3.4017},{"date":"2025-06-04","close":3.3769},{"date":"2025-06-05","close":3.4677},{"date":"2025-06-06","close":3.5916},{"date":"2025-06-09","close":3.8145},{"date":"2025-06-10","close":3.765},{"date":"2025-06-11","close":3.7402},{"date":"2025-06-12","close":3.7402},{"date":"2025-06-13","close":3.5833},{"date":"2025-06-16","close":3.6411},{"date":"2025-06-17","close":3.6081},{"date":"2025-06-18","close":3.542},{"date":"2025-06-20","close":3.5833},{"date":"2025-06-23","close":3.6081},{"date":"2025-06-24","close":3.6329},{"date":"2025-06-25","close":3.509},{"date":"2025-06-26","close":3.5916},{"date":"2025-06-27","close":3.6246},{"date":"2025-06-30","close":3.6505},{"date":"2025-07-01","close":3.8317},{"date":"2025-07-02","close":3.918},{"date":"2025-07-03","close":3.8921},{"date":"2025-07-07","close":3.5901},{"date":"2025-07-08","close":3.6419},{"date":"2025-07-09","close":3.616},{"date":"2025-07-10","close":3.7282},{"date":"2025-07-11","close":3.8145},{"date":"2025-07-14","close":3.6332},{"date":"2025-07-15","close":3.521},{"date":"2025-07-16","close":3.5124},{"date":"2025-07-17","close":3.5642},{"date":"2025-07-18","close":3.5124},{"date":"2025-07-21","close":3.5124},{"date":"2025-07-22","close":3.918},{"date":"2025-07-23","close":4.0734},{"date":"2025-07-24","close":3.8058},{"date":"2025-07-25","close":3.8921},{"date":"2025-07-28","close":3.6936},{"date":"2025-07-29","close":3.6669},{"date":"2025-07-30","close":3.5807},{"date":"2025-07-31","close":3.5375},{"date":"2025-08-01","close":3.572},{"date":"2025-08-04","close":3.5461},{"date":"2025-08-05","close":3.4512},{"date":"2025-08-06","close":3.5203},{"date":"2025-08-07","close":3.503},{"date":"2025-08-08","close":3.5116},{"date":"2025-08-11","close":3.5116},{"date":"2025-08-12","close":3.5893},{"date":"2025-08-13","close":3.7187},{"date":"2025-08-14","close":3.6842},{"date":"2025-08-15","close":3.6324},{"date":"2025-08-18","close":3.6669},{"date":"2025-08-19","close":3.805},{"date":"2025-08-20","close":3.7964},{"date":"2025-08-21","close":3.8568},{"date":"2025-08-22","close":3.9517},{"date":"2025-08-25","close":3.8826},{"date":"2025-08-26","close":3.7877},{"date":"2025-08-27","close":3.9085},{"date":"2025-08-28","close":3.8395},{"date":"2025-08-29","close":3.8913},{"date":"2025-09-02","close":3.7618},{"date":"2025-09-03","close":3.8395},{"date":"2025-09-04","close":4.0121},{"date":"2025-09-05","close":4.0293},{"date":"2025-09-08","close":3.9689},{"date":"2025-09-09","close":3.943},{"date":"2025-09-10","close":3.9689},{"date":"2025-09-11","close":3.9775},{"date":"2025-09-12","close":3.8826},{"date":"2025-09-15","close":3.8568},{"date":"2025-09-16","close":3.9603},{"date":"2025-09-17","close":3.9172},{"date":"2025-09-18","close":4.0034},{"date":"2025-09-19","close":4.0034},{"date":"2025-09-22","close":3.9258},{"date":"2025-09-23","close":3.8654},{"date":"2025-09-24","close":3.9689},{"date":"2025-09-25","close":3.7877},{"date":"2025-09-26","close":3.8136},{"date":"2025-09-29","close":3.8999},{"date":"2025-09-30","close":3.9862},{"date":"2025-10-01","close":4.0492},{"date":"2025-10-02","close":4.0492},{"date":"2025-10-03","close":3.9862},{"date":"2025-10-06","close":3.9322},{"date":"2025-10-07","close":3.8872},{"date":"2025-10-08","close":3.7792},{"date":"2025-10-09","close":3.7162},{"date":"2025-10-10","close":3.7072},{"date":"2025-10-13","close":3.7522},{"date":"2025-10-14","close":3.9322},{"date":"2025-10-15","close":3.9772},{"date":"2025-10-16","close":4.1391},{"date":"2025-10-17","close":4.1841},{"date":"2025-10-20","close":4.0942},{"date":"2025-10-21","close":4.0762},{"date":"2025-10-22","close":4.1391},{"date":"2025-10-23","close":3.9952},{"date":"2025-10-24","close":4.0222},{"date":"2025-10-27","close":3.8782},{"date":"2025-10-28","close":3.8512},{"date":"2025-10-29","close":3.7072},{"date":"2025-10-30","close":3.6173},{"date":"2025-10-31","close":3.5993},{"date":"2025-11-03","close":3.5993},{"date":"2025-11-04","close":3.5273},{"date":"2025-11-05","close":3.5813},{"date":"2025-11-06","close":4.4631},{"date":"2025-11-07","close":4.1481},{"date":"2025-11-10","close":4.1211},{"date":"2025-11-11","close":4.2561},{"date":"2025-11-12","close":4.2021},{"date":"2025-11-13","close":4.0942},{"date":"2025-11-14","close":4.1121},{"date":"2025-11-17","close":4.0402},{"date":"2025-11-18","close":4.0942},{"date":"2025-11-19","close":3.9592},{"date":"2025-11-20","close":3.8242},{"date":"2025-11-21","close":3.9412},{"date":"2025-11-24","close":3.9322},{"date":"2025-11-25","close":4.0042},{"date":"2025-11-26","close":4.0582},{"date":"2025-11-28","close":4.1481},{"date":"2025-12-01","close":4.1931},{"date":"2025-12-02","close":4.0492},{"date":"2025-12-03","close":4.0942},{"date":"2025-12-04","close":4.0762},{"date":"2025-12-05","close":4.0672},{"date":"2025-12-08","close":4.1121},{"date":"2025-12-09","close":4.1751},{"date":"2025-12-10","close":4.3281},{"date":"2025-12-11","close":4.3551},{"date":"2025-12-12","close":4.3011},{"date":"2025-12-15","close":4.2291},{"date":"2025-12-16","close":4.2651},{"date":"2025-12-17","close":4.2471},{"date":"2025-12-18","close":4.2201},{"date":"2025-12-19","close":4.1211},{"date":"2025-12-22","close":4.0582},{"date":"2025-12-23","close":3.9952},{"date":"2025-12-24","close":4.0852},{"date":"2025-12-26","close":4.1121},{"date":"2025-12-29","close":4.1751},{"date":"2025-12-30","close":4.0582},{"date":"2025-12-31","close":4.0402},{"date":"2026-01-02","close":3.9462},{"date":"2026-01-05","close":3.871},{"date":"2026-01-06","close":3.8335},{"date":"2026-01-07","close":3.7583},{"date":"2026-01-08","close":3.8992},{"date":"2026-01-09","close":3.918},{"date":"2026-01-12","close":3.918},{"date":"2026-01-13","close":3.9274},{"date":"2026-01-14","close":4.0026},{"date":"2026-01-15","close":4.2187},{"date":"2026-01-16","close":4.1247},{"date":"2026-01-20","close":3.9932},{"date":"2026-01-21","close":3.9556},{"date":"2026-01-22","close":4.0214},{"date":"2026-01-23","close":4.1435},{"date":"2026-01-26","close":4.0871},{"date":"2026-01-27","close":4.1999},{"date":"2026-01-28","close":4.0214},{"date":"2026-01-29","close":4.0308},{"date":"2026-01-30","close":4.1059},{"date":"2026-02-02","close":4.1905},{"date":"2026-02-03","close":4.2093},{"date":"2026-02-04","close":4.3596},{"date":"2026-02-05","close":4.6509},{"date":"2026-02-06","close":4.8294},{"date":"2026-02-09","close":4.773},{"date":"2026-02-10","close":4.7542},{"date":"2026-02-11","close":4.82},{"date":"2026-02-12","close":4.9046},{"date":"2026-02-13","close":4.914},{"date":"2026-02-17","close":4.7636},{"date":"2026-02-18","close":4.6509},{"date":"2026-02-19","close":4.8388},{"date":"2026-02-20","close":4.9609},{"date":"2026-02-23","close":4.9985},{"date":"2026-02-24","close":4.9515},{"date":"2026-02-25","close":4.9797},{"date":"2026-02-26","close":5.0267},{"date":"2026-02-27","close":4.9891},{"date":"2026-03-02","close":4.867},{"date":"2026-03-03","close":4.7448},{"date":"2026-03-04","close":5.5153},{"date":"2026-03-05","close":5.2428},{"date":"2026-03-06","close":5.1395},{"date":"2026-03-09","close":5.2428},{"date":"2026-03-10","close":5.1113},{"date":"2026-03-11","close":5.0455},{"date":"2026-03-12","close":4.9422},{"date":"2026-03-13","close":4.9234},{"date":"2026-03-16","close":4.7636},{"date":"2026-03-17","close":4.7448},{"date":"2026-03-18","close":4.5757},{"date":"2026-03-19","close":4.6509},{"date":"2026-03-20","close":4.5569},{"date":"2026-03-23","close":4.6039},{"date":"2026-03-24","close":4.5006},{"date":"2026-03-25","close":4.8012},{"date":"2026-03-26","close":4.7824},{"date":"2026-03-27","close":4.8952},{"date":"2026-03-30","close":4.7918},{"date":"2026-03-31","close":4.6979},{"date":"2026-04-01","close":4.7272},{"date":"2026-04-02","close":4.8541},{"date":"2026-04-06","close":4.9225},{"date":"2026-04-07","close":5.0006},{"date":"2026-04-08","close":5.0202},{"date":"2026-04-09","close":5.362},{"date":"2026-04-10","close":5.2936},{"date":"2026-04-13","close":5.2936},{"date":"2026-04-14","close":5.4401},{"date":"2026-04-15","close":5.4011},{"date":"2026-04-16","close":5.196},{"date":"2026-04-17","close":5.3034},{"date":"2026-04-20","close":5.1471},{"date":"2026-04-21","close":5.2057},{"date":"2026-04-22","close":5.3132},{"date":"2026-04-23","close":5.1471},{"date":"2026-04-24","close":5.2253},{"date":"2026-04-27","close":5.2741},{"date":"2026-04-28","close":5.3425},{"date":"2026-04-29","close":5.1764},{"date":"2026-04-30","close":5.4108},{"date":"2026-05-01","close":5.4108},{"date":"2026-05-04","close":5.235},{"date":"2026-05-05","close":5.3425},{"date":"2026-05-06","close":5.2546},{"date":"2026-05-07","close":5.2936},{"date":"2026-05-08","close":5.2253},{"date":"2026-05-11","close":4.9713},{"date":"2026-05-12","close":4.9518},{"date":"2026-05-13","close":4.2877},{"date":"2026-05-14","close":4.1705},{"date":"2026-05-15","close":4.0728},{"date":"2026-05-18","close":3.9947},{"date":"2026-05-19","close":3.9458},{"date":"2026-05-20","close":3.9947},{"date":"2026-05-21","close":4.1509},{"date":"2026-05-22","close":4.0728},{"date":"2026-05-26","close":3.9849},{"date":"2026-05-27","close":4.0533},{"date":"2026-05-28","close":4.0435},{"date":"2026-05-29","close":3.9947},{"date":"2026-06-01","close":3.897},{"date":"2026-06-02","close":3.9556},{"date":"2026-06-03","close":3.9263},{"date":"2026-06-04","close":3.8579},{"date":"2026-06-05","close":3.8091},{"date":"2026-06-08","close":3.6919},{"date":"2026-06-09","close":3.77},{"date":"2026-06-10","close":3.9263},{"date":"2026-06-11","close":3.9458},{"date":"2026-06-12","close":3.936},{"date":"2026-06-15","close":3.8774},{"date":"2026-06-16","close":3.8579},{"date":"2026-06-17","close":3.8091},{"date":"2026-06-18","close":3.7993},{"date":"2026-06-22","close":3.6919},{"date":"2026-06-23","close":3.7993},{"date":"2026-06-24","close":3.8774},{"date":"2026-06-25","close":3.9067},{"date":"2026-06-26","close":4.0435},{"date":"2026-06-29","close":4.0142},{"date":"2026-06-30","close":3.98},{"date":"2026-07-01","close":4.07},{"date":"2026-07-02","close":4.08},{"date":"2026-07-06","close":3.96},{"date":"2026-07-07","close":3.95},{"date":"2026-07-08","close":3.93},{"date":"2026-07-09","close":3.87},{"date":"2026-07-10","close":3.93},{"date":"2026-07-13","close":3.89},{"date":"2026-07-14","close":3.79},{"date":"2026-07-15","close":3.76},{"date":"2026-07-16","close":3.82},{"date":"2026-07-17","close":3.71},{"date":"2026-07-20","close":3.61},{"date":"2026-07-21","close":3.65},{"date":"2026-07-22","close":3.58},{"date":"2026-07-23","close":3.51},{"date":"2026-07-24","close":3.51},{"date":"2026-07-27","close":3.58},{"date":"2026-07-28","close":3.66},{"date":"2026-07-29","close":3.73},{"date":"2026-07-30","close":3.61},{"date":"2026-07-31","close":3.53},{"date":"2026-08-03","close":3.57},{"date":"2026-08-04","close":3.56},{"date":"2026-08-05","close":3.52},{"date":"2026-08-06","close":3.42},{"date":"2026-08-07","close":3.52},{"date":"2026-08-10","close":3.4},{"date":"2026-08-11","close":3.41},{"date":"2026-08-12","close":3.58},{"date":"2026-08-13","close":3.68},{"date":"2026-08-14","close":3.62},{"date":"2026-08-17","close":3.45},{"date":"2026-08-18","close":3.45},{"date":"2026-08-19","close":3.55},{"date":"2026-08-20","close":3.33},{"date":"2026-08-21","close":3.46},{"date":"2026-08-24","close":3.49},{"date":"2026-08-25","close":3.52},{"date":"2026-08-26","close":3.53},{"date":"2026-08-27","close":3.47},{"date":"2026-08-28","close":3.52},{"date":"2026-08-31","close":3.47},{"date":"2026-09-01","close":3.49},{"date":"2026-09-02","close":3.45},{"date":"2026-09-03","close":3.36},{"date":"2026-09-04","close":3.29},{"date":"2026-09-08","close":3.3},{"date":"2026-09-09","close":3.25},{"date":"2026-09-10","close":3.22},{"date":"2026-09-11","close":3.15},{"date":"2026-09-14","close":3.16},{"date":"2026-09-15","close":3.16},{"date":"2026-09-16","close":3.14},{"date":"2026-09-17","close":3.04},{"date":"2026-09-18","close":2.88},{"date":"2026-09-21","close":2.93},{"date":"2026-09-22","close":3.04},{"date":"2026-09-23","close":2.98},{"date":"2026-09-24","close":3.02},{"date":"2026-09-25","close":3.1},{"date":"2026-09-28","close":3.06},{"date":"2026-09-29","close":3.07},{"date":"2026-09-30","close":2.87},{"date":"2026-10-01","close":2.93},{"date":"2026-10-02","close":2.69},{"date":"2026-10-05","close":2.54},{"date":"2026-10-06","close":2.44},{"date":"2026-10-07","close":2.53},{"date":"2026-10-08","close":2.62},{"date":"2026-10-09","close":2.4},{"date":"2026-10-12","close":2.44},{"date":"2026-10-13","close":2.43},{"date":"2026-10-14","close":2.42},{"date":"2026-10-15","close":2.42},{"date":"2026-10-16","close":2.29},{"date":"2026-10-19","close":2.2},{"date":"2026-10-20","close":2.19},{"date":"2026-10-21","close":2.12},{"date":"2026-10-22","close":2.15},{"date":"2026-10-23","close":2.095}],"chart_data":[{"date":"2024-10-23","open":6.35,"high":6.39,"low":6.31,"close":6.37,"volume":510860,"rsi_14":43.72,"sma_20":8.48,"sma_60":8.56,"sma_120":8.69},{"date":"2024-10-24","open":6.37,"high":6.48,"low":6.37,"close":6.42,"volume":692991,"rsi_14":44.83,"sma_20":8.43,"sma_60":8.55,"sma_120":8.66},{"date":"2024-10-25","open":6.44,"high":6.52,"low":6.39,"close":6.4,"volume":724701,"rsi_14":49.73,"sma_20":8.37,"sma_60":8.54,"sma_120":8.64},{"date":"2024-10-28","open":6.45,"high":6.71,"low":6.45,"close":6.69,"volume":736549,"rsi_14":59.81,"sma_20":8.35,"sma_60":8.54,"sma_120":8.61},{"date":"2024-10-29","open":6.64,"high":6.94,"low":6.6,"close":6.87,"volume":1401342,"rsi_14":69.27,"sma_20":8.35,"sma_60":8.55,"sma_120":8.59},{"date":"2024-10-30","open":6.86,"high":6.9,"low":6.73,"close":6.75,"volume":1120896,"rsi_14":68.33,"sma_20":8.34,"sma_60":8.55,"sma_120":8.59},{"date":"2024-10-31","open":6.77,"high":6.8,"low":6.63,"close":6.65,"volume":673748,"rsi_14":61.75,"sma_20":8.35,"sma_60":8.55,"sma_120":8.6},{"date":"2024-11-01","open":6.72,"high":6.8,"low":6.67,"close":6.72,"volume":804958,"rsi_14":61.4,"sma_20":8.36,"sma_60":8.55,"sma_120":8.6},{"date":"2024-11-04","open":6.78,"high":6.81,"low":6.7,"close":6.76,"volume":1282224,"rsi_14":53.89,"sma_20":8.38,"sma_60":8.56,"sma_120":8.6},{"date":"2024-11-05","open":6.76,"high":6.9,"low":6.76,"close":6.88,"volume":1165000,"rsi_14":56.54,"sma_20":8.41,"sma_60":8.57,"sma_120":8.6},{"date":"2024-11-06","open":6.32,"high":6.55,"low":5.48,"close":5.52,"volume":6247604,"rsi_14":27.12,"sma_20":8.37,"sma_60":8.55,"sma_120":8.58},{"date":"2024-11-07","open":5.62,"high":5.62,"low":5.12,"close":5.15,"volume":4997360,"rsi_14":24.0,"sma_20":8.3,"sma_60":8.52,"sma_120":8.55},{"date":"2024-11-08","open":5.15,"high":5.34,"low":5.04,"close":5.06,"volume":2505994,"rsi_14":25.46,"sma_20":8.23,"sma_60":8.49,"sma_120":8.53},{"date":"2024-11-11","open":5.45,"high":5.47,"low":5.09,"close":5.27,"volume":3358994,"rsi_14":31.36,"sma_20":8.16,"sma_60":8.46,"sma_120":8.5},{"date":"2024-11-12","open":5.2,"high":5.29,"low":5.07,"close":5.07,"volume":2061670,"rsi_14":29.68,"sma_20":8.06,"sma_60":8.43,"sma_120":8.48},{"date":"2024-11-13","open":5.1,"high":5.11,"low":4.88,"close":4.91,"volume":2131524,"rsi_14":27.23,"sma_20":7.94,"sma_60":8.4,"sma_120":8.45},{"date":"2024-11-14","open":4.98,"high":5.05,"low":4.89,"close":4.91,"volume":1917726,"rsi_14":27.36,"sma_20":7.82,"sma_60":8.36,"sma_120":8.43},{"date":"2024-11-15","open":4.95,"high":4.96,"low":4.84,"close":4.84,"volume":1754189,"rsi_14":20.0,"sma_20":7.7,"sma_60":8.33,"sma_120":8.4},{"date":"2024-11-18","open":4.84,"high":4.91,"low":4.79,"close":4.88,"volume":1865041,"rsi_14":15.96,"sma_20":7.6,"sma_60":8.3,"sma_120":8.37},{"date":"2024-11-19","open":4.88,"high":5.05,"low":4.85,"close":4.96,"volume":1893757,"rsi_14":19.14,"sma_20":7.5,"sma_60":8.26,"sma_120":8.35},{"date":"2024-11-20","open":4.95,"high":5.04,"low":4.88,"close":4.89,"volume":1290669,"rsi_14":19.35,"sma_20":7.41,"sma_60":8.22,"sma_120":8.32},{"date":"2024-11-21","open":4.88,"high":5.04,"low":4.77,"close":4.98,"volume":1687191,"rsi_14":19.57,"sma_20":7.32,"sma_60":8.18,"sma_120":8.3},{"date":"2024-11-22","open":5.01,"high":5.11,"low":4.97,"close":5.1,"volume":1508836,"rsi_14":22.11,"sma_20":7.23,"sma_60":8.15,"sma_120":8.27},{"date":"2024-11-25","open":5.2,"high":5.3,"low":5.13,"close":5.23,"volume":1413882,"rsi_14":22.31,"sma_20":7.14,"sma_60":8.12,"sma_120":8.25},{"date":"2024-11-26","open":5.21,"high":5.24,"low":5.01,"close":5.02,"volume":1668595,"rsi_14":36.48,"sma_20":7.02,"sma_60":8.09,"sma_120":8.22},{"date":"2024-11-27","open":5.07,"high":5.25,"low":5.07,"close":5.21,"volume":1209889,"rsi_14":51.9,"sma_20":6.92,"sma_60":8.06,"sma_120":8.2},{"date":"2024-11-29","open":5.23,"high":5.3,"low":5.19,"close":5.21,"volume":648760,"rsi_14":54.77,"sma_20":6.83,"sma_60":8.03,"sma_120":8.18},{"date":"2024-12-02","open":5.19,"high":5.37,"low":5.14,"close":5.36,"volume":1551541,"rsi_14":53.12,"sma_20":6.74,"sma_60":8.0,"sma_120":8.16},{"date":"2024-12-03","open":5.31,"high":5.36,"low":5.23,"close":5.34,"volume":1202455,"rsi_14":60.36,"sma_20":6.65,"sma_60":7.97,"sma_120":8.14},{"date":"2024-12-04","open":5.3,"high":5.3,"low":5.2,"close":5.26,"volume":1214783,"rsi_14":64.15,"sma_20":6.55,"sma_60":7.94,"sma_120":8.12},{"date":"2024-12-05","open":5.27,"high":5.27,"low":5.0,"close":5.16,"volume":1845030,"rsi_14":59.65,"sma_20":6.53,"sma_60":7.91,"sma_120":8.1},{"date":"2024-12-06","open":5.2,"high":5.41,"low":5.16,"close":5.37,"volume":2164610,"rsi_14":67.72,"sma_20":6.54,"sma_60":7.88,"sma_120":8.09},{"date":"2024-12-09","open":5.46,"high":6.32,"low":5.46,"close":5.9,"volume":4152107,"rsi_14":75.89,"sma_20":6.59,"sma_60":7.86,"sma_120":8.09},{"date":"2024-12-10","open":5.82,"high":6.04,"low":5.67,"close":5.97,"volume":1543861,"rsi_14":75.7,"sma_20":6.64,"sma_60":7.83,"sma_120":8.08},{"date":"2024-12-11","open":5.98,"high":6.07,"low":5.8,"close":5.98,"volume":2994533,"rsi_14":78.6,"sma_20":6.7,"sma_60":7.81,"sma_120":8.08},{"date":"2024-12-12","open":6.02,"high":6.05,"low":5.83,"close":6.05,"volume":1141541,"rsi_14":78.42,"sma_20":6.77,"sma_60":7.78,"sma_120":8.07},{"date":"2024-12-13","open":6.02,"high":6.11,"low":5.91,"close":6.11,"volume":1044372,"rsi_14":77.68,"sma_20":6.85,"sma_60":7.76,"sma_120":8.07},{"date":"2024-12-16","open":6.05,"high":6.13,"low":5.95,"close":5.98,"volume":1563259,"rsi_14":70.39,"sma_20":6.92,"sma_60":7.74,"sma_120":8.07},{"date":"2024-12-17","open":5.89,"high":6.15,"low":5.86,"close":6.04,"volume":1950885,"rsi_14":80.37,"sma_20":6.99,"sma_60":7.71,"sma_120":8.06},{"date":"2024-12-18","open":6.0,"high":6.08,"low":5.63,"close":5.69,"volume":2028758,"rsi_14":62.98,"sma_20":7.04,"sma_60":7.69,"sma_120":8.06},{"date":"2024-12-19","open":5.69,"high":5.76,"low":5.54,"close":5.66,"volume":1702929,"rsi_14":61.92,"sma_20":7.09,"sma_60":7.66,"sma_120":8.05},{"date":"2024-12-20","open":5.62,"high":5.83,"low":5.58,"close":5.67,"volume":3956257,"rsi_14":59.01,"sma_20":7.13,"sma_60":7.63,"sma_120":8.04},{"date":"2024-12-23","open":5.66,"high":5.66,"low":5.46,"close":5.56,"volume":1406859,"rsi_14":55.98,"sma_20":7.16,"sma_60":7.59,"sma_120":8.04},{"date":"2024-12-24","open":5.56,"high":5.62,"low":5.47,"close":5.54,"volume":812327,"rsi_14":57.96,"sma_20":7.18,"sma_60":7.56,"sma_120":8.03},{"date":"2024-12-26","open":5.53,"high":5.69,"low":5.52,"close":5.57,"volume":970342,"rsi_14":61.93,"sma_20":7.22,"sma_60":7.53,"sma_120":8.03},{"date":"2024-12-27","open":5.57,"high":5.66,"low":5.48,"close":5.53,"volume":1024912,"rsi_14":55.33,"sma_20":7.24,"sma_60":7.5,"sma_120":8.02},{"date":"2024-12-30","open":5.52,"high":5.53,"low":5.32,"close":5.42,"volume":1474479,"rsi_14":28.67,"sma_20":7.25,"sma_60":7.48,"sma_120":8.02},{"date":"2024-12-31","open":5.45,"high":5.57,"low":5.43,"close":5.53,"volume":1450454,"rsi_14":22.86,"sma_20":7.25,"sma_60":7.45,"sma_120":8.01},{"date":"2025-01-02","open":5.57,"high":5.78,"low":5.57,"close":5.72,"volume":1186013,"rsi_14":33.74,"sma_20":7.27,"sma_60":7.43,"sma_120":8.0},{"date":"2025-01-03","open":5.75,"high":5.8,"low":5.64,"close":5.69,"volume":952691,"rsi_14":29.3,"sma_20":7.28,"sma_60":7.41,"sma_120":7.99},{"date":"2025-01-06","open":5.74,"high":5.81,"low":5.6,"close":5.64,"volume":1821125,"rsi_14":24.36,"sma_20":7.3,"sma_60":7.4,"sma_120":7.98},{"date":"2025-01-07","open":5.63,"high":5.7,"low":5.45,"close":5.5,"volume":1633388,"rsi_14":24.36,"sma_20":7.3,"sma_60":7.38,"sma_120":7.97},{"date":"2025-01-08","open":5.43,"high":5.45,"low":5.25,"close":5.44,"volume":1250195,"rsi_14":19.23,"sma_20":7.27,"sma_60":7.36,"sma_120":7.95},{"date":"2025-01-10","open":5.36,"high":5.4,"low":5.16,"close":5.19,"volume":1589302,"rsi_14":21.13,"sma_20":7.21,"sma_60":7.33,"sma_120":7.94},{"date":"2025-01-13","open":5.21,"high":5.29,"low":5.06,"close":5.25,"volume":1401801,"rsi_14":26.03,"sma_20":7.15,"sma_60":7.3,"sma_120":7.93},{"date":"2025-01-14","open":5.25,"high":5.29,"low":5.14,"close":5.17,"volume":1038712,"rsi_14":23.38,"sma_20":7.09,"sma_60":7.27,"sma_120":7.91},{"date":"2025-01-15","open":5.28,"high":5.34,"low":5.13,"close":5.14,"volume":1069877,"rsi_14":25.0,"sma_20":7.01,"sma_60":7.23,"sma_120":7.9},{"date":"2025-01-16","open":5.1,"high":5.22,"low":5.03,"close":5.17,"volume":1235905,"rsi_14":27.59,"sma_20":6.95,"sma_60":7.19,"sma_120":7.88},{"date":"2025-01-17","open":5.24,"high":5.26,"low":5.15,"close":5.2,"volume":1617718,"rsi_14":27.59,"sma_20":6.89,"sma_60":7.16,"sma_120":7.86},{"date":"2025-01-21","open":5.22,"high":5.33,"low":5.2,"close":5.25,"volume":1387295,"rsi_14":31.51,"sma_20":6.85,"sma_60":7.13,"sma_120":7.85},{"date":"2025-01-22","open":5.25,"high":5.25,"low":5.12,"close":5.16,"volume":1305026,"rsi_14":31.94,"sma_20":6.81,"sma_60":7.1,"sma_120":7.83},{"date":"2025-01-23","open":5.12,"high":5.29,"low":5.1,"close":5.28,"volume":966369,"rsi_14":39.87,"sma_20":6.78,"sma_60":7.08,"sma_120":7.81},{"date":"2025-01-24","open":5.28,"high":5.34,"low":5.24,"close":5.32,"volume":1047024,"rsi_14":31.34,"sma_20":6.75,"sma_60":7.05,"sma_120":7.8},{"date":"2025-01-27","open":5.38,"high":5.53,"low":5.37,"close":5.42,"volume":1125344,"rsi_14":38.19,"sma_20":6.74,"sma_60":7.02,"sma_120":7.78},{"date":"2025-01-28","open":5.41,"high":5.49,"low":5.26,"close":5.27,"volume":1385056,"rsi_14":35.26,"sma_20":6.71,"sma_60":6.98,"sma_120":7.77},{"date":"2025-01-29","open":5.27,"high":5.31,"low":5.21,"close":5.25,"volume":950479,"rsi_14":38.73,"sma_20":6.68,"sma_60":6.95,"sma_120":7.75},{"date":"2025-01-30","open":5.29,"high":5.37,"low":5.19,"close":5.23,"volume":1343818,"rsi_14":40.44,"sma_20":6.66,"sma_60":6.91,"sma_120":7.73},{"date":"2025-01-31","open":5.24,"high":5.27,"low":5.16,"close":5.2,"volume":1279128,"rsi_14":50.46,"sma_20":6.64,"sma_60":6.88,"sma_120":7.71},{"date":"2025-02-03","open":5.14,"high":5.25,"low":5.08,"close":5.14,"volume":1616290,"rsi_14":43.52,"sma_20":6.6,"sma_60":6.84,"sma_120":7.7},{"date":"2025-02-04","open":5.12,"high":5.16,"low":5.04,"close":5.09,"volume":1336957,"rsi_14":45.19,"sma_20":6.57,"sma_60":6.8,"sma_120":7.69},{"date":"2025-02-05","open":5.11,"high":5.12,"low":4.82,"close":4.87,"volume":3029621,"rsi_14":36.72,"sma_20":6.52,"sma_60":6.78,"sma_120":7.67},{"date":"2025-02-06","open":4.93,"high":5.0,"low":4.87,"close":4.88,"volume":1632126,"rsi_14":35.2,"sma_20":6.48,"sma_60":6.77,"sma_120":7.65},{"date":"2025-02-07","open":4.86,"high":4.87,"low":4.64,"close":4.66,"volume":2526683,"rsi_14":27.03,"sma_20":6.43,"sma_60":6.76,"sma_120":7.63},{"date":"2025-02-10","open":4.67,"high":4.68,"low":4.37,"close":4.51,"volume":2967625,"rsi_14":21.12,"sma_20":6.39,"sma_60":6.74,"sma_120":7.6},{"date":"2025-02-11","open":4.51,"high":4.84,"low":4.46,"close":4.81,"volume":1640792,"rsi_14":38.5,"sma_20":6.36,"sma_60":6.74,"sma_120":7.58},{"date":"2025-02-12","open":4.75,"high":4.89,"low":4.68,"close":4.8,"volume":1620264,"rsi_14":32.76,"sma_20":6.34,"sma_60":6.73,"sma_120":7.57},{"date":"2025-02-13","open":4.81,"high":4.94,"low":4.72,"close":4.9,"volume":1118962,"rsi_14":35.71,"sma_20":6.32,"sma_60":6.73,"sma_120":7.55},{"date":"2025-02-14","open":4.93,"high":5.04,"low":4.84,"close":4.84,"volume":1048263,"rsi_14":29.38,"sma_20":6.3,"sma_60":6.72,"sma_120":7.53},{"date":"2025-02-18","open":4.81,"high":4.9,"low":4.71,"close":4.79,"volume":1533573,"rsi_14":31.71,"sma_20":6.27,"sma_60":6.72,"sma_120":7.51},{"date":"2025-02-19","open":4.79,"high":5.07,"low":4.78,"close":5.04,"volume":2246697,"rsi_14":43.52,"sma_20":6.26,"sma_60":6.72,"sma_120":7.49},{"date":"2025-02-20","open":5.03,"high":5.21,"low":5.03,"close":5.13,"volume":1806363,"rsi_14":47.03,"sma_20":6.26,"sma_60":6.72,"sma_120":7.47},{"date":"2025-02-21","open":5.2,"high":5.37,"low":5.16,"close":5.35,"volume":1981687,"rsi_14":54.22,"sma_20":6.26,"sma_60":6.73,"sma_120":7.45},{"date":"2025-02-24","open":5.29,"high":5.51,"low":5.25,"close":5.41,"volume":2241506,"rsi_14":57.33,"sma_20":6.27,"sma_60":6.73,"sma_120":7.44},{"date":"2025-02-25","open":5.45,"high":5.53,"low":5.37,"close":5.48,"volume":2594834,"rsi_14":60.53,"sma_20":6.27,"sma_60":6.73,"sma_120":7.43},{"date":"2025-02-26","open":5.61,"high":5.89,"low":5.37,"close":5.64,"volume":3608810,"rsi_14":71.82,"sma_20":6.3,"sma_60":6.74,"sma_120":7.42},{"date":"2025-02-27","open":5.51,"high":5.58,"low":5.41,"close":5.57,"volume":2945020,"rsi_14":68.86,"sma_20":6.32,"sma_60":6.75,"sma_120":7.41},{"date":"2025-02-28","open":5.55,"high":5.61,"low":5.32,"close":5.36,"volume":3792392,"rsi_14":69.16,"sma_20":6.32,"sma_60":6.75,"sma_120":7.39},{"date":"2025-03-03","open":5.37,"high":5.39,"low":5.25,"close":5.33,"volume":2049627,"rsi_14":74.06,"sma_20":6.33,"sma_60":6.74,"sma_120":7.37},{"date":"2025-03-04","open":5.29,"high":5.51,"low":5.29,"close":5.36,"volume":2607155,"rsi_14":69.1,"sma_20":6.35,"sma_60":6.74,"sma_120":7.35},{"date":"2025-03-05","open":5.32,"high":5.45,"low":5.28,"close":5.41,"volume":2150683,"rsi_14":70.88,"sma_20":6.37,"sma_60":6.74,"sma_120":7.34},{"date":"2025-03-06","open":5.38,"high":5.55,"low":5.33,"close":5.53,"volume":2519153,"rsi_14":71.35,"sma_20":6.41,"sma_60":6.74,"sma_120":7.33},{"date":"2025-03-07","open":5.52,"high":6.3,"low":5.52,"close":6.14,"volume":3974752,"rsi_14":82.14,"sma_20":6.49,"sma_60":6.76,"sma_120":7.32},{"date":"2025-03-10","open":6.17,"high":6.46,"low":6.14,"close":6.31,"volume":2793616,"rsi_14":85.45,"sma_20":6.59,"sma_60":6.76,"sma_120":7.31},{"date":"2025-03-11","open":6.31,"high":6.37,"low":6.02,"close":6.04,"volume":1965423,"rsi_14":72.96,"sma_20":6.68,"sma_60":6.76,"sma_120":7.3},{"date":"2025-03-12","open":5.92,"high":5.94,"low":5.7,"close":5.9,"volume":1749327,"rsi_14":67.39,"sma_20":6.75,"sma_60":6.75,"sma_120":7.28},{"date":"2025-03-13","open":5.88,"high":6.06,"low":5.74,"close":5.75,"volume":1660114,"rsi_14":59.33,"sma_20":6.81,"sma_60":6.74,"sma_120":7.26},{"date":"2025-03-14","open":5.75,"high":5.89,"low":5.65,"close":5.85,"volume":1128892,"rsi_14":60.07,"sma_20":6.87,"sma_60":6.74,"sma_120":7.25},{"date":"2025-03-17","open":5.85,"high":5.98,"low":5.82,"close":5.93,"volume":1017149,"rsi_14":60.36,"sma_20":6.94,"sma_60":6.73,"sma_120":7.23},{"date":"2025-03-18","open":5.95,"high":6.0,"low":5.82,"close":5.84,"volume":1218275,"rsi_14":54.68,"sma_20":7.0,"sma_60":6.72,"sma_120":7.22},{"date":"2025-03-19","open":5.81,"high":5.86,"low":5.66,"close":5.78,"volume":1805544,"rsi_14":55.09,"sma_20":7.05,"sma_60":6.72,"sma_120":7.2},{"date":"2025-03-20","open":5.75,"high":5.78,"low":5.47,"close":5.53,"volume":2047757,"rsi_14":54.07,"sma_20":7.08,"sma_60":6.72,"sma_120":7.19},{"date":"2025-03-21","open":5.51,"high":5.81,"low":5.49,"close":5.69,"volume":3028813,"rsi_14":57.89,"sma_20":7.1,"sma_60":6.71,"sma_120":7.17},{"date":"2025-03-24","open":5.7,"high":5.7,"low":5.45,"close":5.49,"volume":2069491,"rsi_14":52.61,"sma_20":7.1,"sma_60":6.71,"sma_120":7.15},{"date":"2025-03-25","open":5.49,"high":5.5,"low":5.29,"close":5.29,"volume":2689229,"rsi_14":47.84,"sma_20":7.09,"sma_60":6.7,"sma_120":7.13},{"date":"2025-03-26","open":5.31,"high":5.36,"low":5.25,"close":5.29,"volume":2487851,"rsi_14":45.13,"sma_20":7.07,"sma_60":6.69,"sma_120":7.11},{"date":"2025-03-27","open":5.35,"high":5.39,"low":5.27,"close":5.28,"volume":3359124,"rsi_14":27.23,"sma_20":7.05,"sma_60":6.68,"sma_120":7.09},{"date":"2025-03-28","open":5.29,"high":5.33,"low":5.16,"close":5.32,"volume":2560459,"rsi_14":21.56,"sma_20":7.05,"sma_60":6.68,"sma_120":7.08},{"date":"2025-03-31","open":5.36,"high":5.86,"low":5.35,"close":5.67,"volume":3850970,"rsi_14":34.13,"sma_20":7.06,"sma_60":6.68,"sma_120":7.06},{"date":"2025-04-01","open":5.71,"high":5.76,"low":5.52,"close":5.75,"volume":1972494,"rsi_14":40.0,"sma_20":7.07,"sma_60":6.67,"sma_120":7.05},{"date":"2025-04-02","open":5.75,"high":5.75,"low":5.5,"close":5.56,"volume":1387838,"rsi_14":39.22,"sma_20":7.07,"sma_60":6.67,"sma_120":7.04},{"date":"2025-04-03","open":5.61,"high":5.66,"low":5.35,"close":5.44,"volume":2267451,"rsi_14":33.01,"sma_20":7.06,"sma_60":6.66,"sma_120":7.03},{"date":"2025-04-04","open":5.34,"high":5.55,"low":5.34,"close":5.43,"volume":2051924,"rsi_14":29.08,"sma_20":7.0,"sma_60":6.66,"sma_120":7.02},{"date":"2025-04-07","open":5.29,"high":5.46,"low":5.1,"close":5.28,"volume":2175999,"rsi_14":28.08,"sma_20":6.93,"sma_60":6.65,"sma_120":7.01},{"date":"2025-04-08","open":5.31,"high":5.33,"low":5.01,"close":5.04,"volume":2199742,"rsi_14":25.33,"sma_20":6.86,"sma_60":6.64,"sma_120":6.99},{"date":"2025-04-09","open":4.95,"high":5.0,"low":4.74,"close":4.94,"volume":3826825,"rsi_14":27.67,"sma_20":6.79,"sma_60":6.63,"sma_120":6.97},{"date":"2025-04-10","open":4.88,"high":4.93,"low":4.69,"close":4.77,"volume":2550365,"rsi_14":18.36,"sma_20":6.72,"sma_60":6.62,"sma_120":6.94},{"date":"2025-04-11","open":4.81,"high":5.2,"low":4.7,"close":5.14,"volume":3208562,"rsi_14":36.28,"sma_20":6.67,"sma_60":6.62,"sma_120":6.92},{"date":"2025-04-14","open":5.17,"high":5.27,"low":5.09,"close":5.25,"volume":2110218,"rsi_14":44.44,"sma_20":6.61,"sma_60":6.62,"sma_120":6.9},{"date":"2025-04-15","open":5.23,"high":5.36,"low":5.19,"close":5.23,"volume":1140253,"rsi_14":43.84,"sma_20":6.57,"sma_60":6.62,"sma_120":6.89},{"date":"2025-04-16","open":5.24,"high":5.27,"low":5.05,"close":5.05,"volume":1218996,"rsi_14":40.34,"sma_20":6.51,"sma_60":6.61,"sma_120":6.87},{"date":"2025-04-17","open":5.04,"high":5.47,"low":5.04,"close":5.47,"volume":1629023,"rsi_14":49.82,"sma_20":6.5,"sma_60":6.61,"sma_120":6.86},{"date":"2025-04-21","open":5.42,"high":5.66,"low":5.34,"close":5.62,"volume":1719409,"rsi_14":48.92,"sma_20":6.48,"sma_60":6.62,"sma_120":6.85},{"date":"2025-04-22","open":5.67,"high":5.87,"low":5.64,"close":5.84,"volume":1620186,"rsi_14":51.86,"sma_20":6.5,"sma_60":6.62,"sma_120":6.84},{"date":"2025-04-23","open":5.84,"high":5.97,"low":5.74,"close":5.8,"volume":1512261,"rsi_14":55.23,"sma_20":6.52,"sma_60":6.63,"sma_120":6.82},{"date":"2025-04-24","open":5.76,"high":5.78,"low":5.48,"close":5.61,"volume":1542660,"rsi_14":53.5,"sma_20":6.53,"sma_60":6.63,"sma_120":6.81},{"date":"2025-04-25","open":5.6,"high":5.65,"low":5.51,"close":5.58,"volume":1320487,"rsi_14":53.12,"sma_20":6.54,"sma_60":6.63,"sma_120":6.79},{"date":"2025-04-28","open":5.58,"high":5.65,"low":5.49,"close":5.59,"volume":1240783,"rsi_14":57.04,"sma_20":6.54,"sma_60":6.64,"sma_120":6.78},{"date":"2025-04-29","open":5.59,"high":5.8,"low":5.52,"close":5.67,"volume":1422902,"rsi_14":65.34,"sma_20":6.54,"sma_60":6.64,"sma_120":6.76},{"date":"2025-04-30","open":5.7,"high":5.82,"low":5.62,"close":5.69,"volume":1467241,"rsi_14":68.88,"sma_20":6.54,"sma_60":6.65,"sma_120":6.75},{"date":"2025-05-01","open":5.62,"high":5.71,"low":5.52,"close":5.62,"volume":1848480,"rsi_14":72.49,"sma_20":6.54,"sma_60":6.66,"sma_120":6.73},{"date":"2025-05-02","open":5.64,"high":5.67,"low":5.54,"close":5.54,"volume":1451681,"rsi_14":62.56,"sma_20":6.55,"sma_60":6.67,"sma_120":6.73},{"date":"2025-05-05","open":5.56,"high":5.56,"low":5.28,"close":5.29,"volume":2752643,"rsi_14":51.18,"sma_20":6.54,"sma_60":6.68,"sma_120":6.73},{"date":"2025-05-06","open":5.3,"high":5.34,"low":5.2,"close":5.21,"volume":1925220,"rsi_14":49.54,"sma_20":6.54,"sma_60":6.69,"sma_120":6.72},{"date":"2025-05-07","open":4.88,"high":4.88,"low":3.55,"close":3.9,"volume":22532433,"rsi_14":30.34,"sma_20":6.47,"sma_60":6.67,"sma_120":6.71},{"date":"2025-05-08","open":3.88,"high":3.88,"low":3.55,"close":3.7,"volume":8116328,"rsi_14":17.58,"sma_20":6.39,"sma_60":6.64,"sma_120":6.69},{"date":"2025-05-09","open":3.72,"high":3.76,"low":3.59,"close":3.69,"volume":3734598,"rsi_14":12.5,"sma_20":6.33,"sma_60":6.62,"sma_120":6.67},{"date":"2025-05-12","open":3.76,"high":3.86,"low":3.67,"close":3.72,"volume":3593860,"rsi_14":5.54,"sma_20":6.24,"sma_60":6.59,"sma_120":6.66},{"date":"2025-05-13","open":3.73,"high":3.76,"low":3.53,"close":3.55,"volume":3872012,"rsi_14":5.26,"sma_20":6.14,"sma_60":6.56,"sma_120":6.64},{"date":"2025-05-14","open":3.58,"high":3.58,"low":3.35,"close":3.52,"volume":5193366,"rsi_14":5.61,"sma_20":6.03,"sma_60":6.54,"sma_120":6.63},{"date":"2025-05-15","open":3.51,"high":3.7,"low":3.49,"close":3.68,"volume":2281148,"rsi_14":11.92,"sma_20":5.95,"sma_60":6.5,"sma_120":6.61},{"date":"2025-05-16","open":3.7,"high":3.74,"low":3.62,"close":3.67,"volume":2164702,"rsi_14":11.55,"sma_20":5.84,"sma_60":6.47,"sma_120":6.6},{"date":"2025-05-19","open":3.65,"high":3.67,"low":3.55,"close":3.65,"volume":1640036,"rsi_14":8.47,"sma_20":5.72,"sma_60":6.43,"sma_120":6.58},{"date":"2025-05-20","open":3.62,"high":3.64,"low":3.43,"close":3.48,"volume":3052311,"rsi_14":7.32,"sma_20":5.58,"sma_60":6.39,"sma_120":6.56},{"date":"2025-05-21","open":3.47,"high":3.55,"low":3.32,"close":3.37,"volume":3545509,"rsi_14":7.21,"sma_20":5.43,"sma_60":6.35,"sma_120":6.54},{"date":"2025-05-22","open":3.34,"high":3.39,"low":3.29,"close":3.34,"volume":2685476,"rsi_14":7.37,"sma_20":5.3,"sma_60":6.3,"sma_120":6.52},{"date":"2025-05-23","open":3.34,"high":3.34,"low":3.28,"close":3.32,"volume":1848165,"rsi_14":8.07,"sma_20":5.16,"sma_60":6.25,"sma_120":6.5},{"date":"2025-05-27","open":3.37,"high":3.53,"low":3.34,"close":3.49,"volume":2394793,"rsi_14":14.86,"sma_20":5.03,"sma_60":6.21,"sma_120":6.48},{"date":"2025-05-28","open":3.48,"high":3.52,"low":3.37,"close":3.37,"volume":2682829,"rsi_14":28.95,"sma_20":4.89,"sma_60":6.16,"sma_120":6.45},{"date":"2025-05-29","open":3.37,"high":3.39,"low":3.3,"close":3.32,"volume":1816131,"rsi_14":32.84,"sma_20":4.75,"sma_60":6.12,"sma_120":6.43},{"date":"2025-05-30","open":3.3,"high":3.51,"low":3.29,"close":3.48,"volume":3218163,"rsi_14":41.45,"sma_20":4.62,"sma_60":6.08,"sma_120":6.41},{"date":"2025-06-02","open":3.45,"high":3.46,"low":3.3,"close":3.43,"volume":2803412,"rsi_14":38.71,"sma_20":4.49,"sma_60":6.03,"sma_120":6.39},{"date":"2025-06-03","open":3.43,"high":3.5,"low":3.36,"close":3.4,"volume":2795862,"rsi_14":43.48,"sma_20":4.38,"sma_60":5.97,"sma_120":6.36},{"date":"2025-06-04","open":3.41,"high":3.46,"low":3.35,"close":3.38,"volume":1726934,"rsi_14":43.8,"sma_20":4.27,"sma_60":5.91,"sma_120":6.34},{"date":"2025-06-05","open":3.38,"high":3.48,"low":3.34,"close":3.47,"volume":2694439,"rsi_14":39.84,"sma_20":4.24,"sma_60":5.86,"sma_120":6.31},{"date":"2025-06-06","open":3.5,"high":3.61,"low":3.49,"close":3.59,"volume":2560207,"rsi_14":46.81,"sma_20":4.23,"sma_60":5.8,"sma_120":6.28},{"date":"2025-06-09","open":3.66,"high":3.94,"low":3.65,"close":3.81,"volume":4156937,"rsi_14":56.02,"sma_20":4.24,"sma_60":5.76,"sma_120":6.25},{"date":"2025-06-10","open":3.83,"high":3.95,"low":3.74,"close":3.76,"volume":3214960,"rsi_14":61.59,"sma_20":4.24,"sma_60":5.72,"sma_120":6.23},{"date":"2025-06-11","open":3.78,"high":3.79,"low":3.65,"close":3.74,"volume":2499412,"rsi_14":65.96,"sma_20":4.26,"sma_60":5.67,"sma_120":6.2},{"date":"2025-06-12","open":3.74,"high":3.77,"low":3.68,"close":3.74,"volume":1522726,"rsi_14":67.39,"sma_20":4.27,"sma_60":5.62,"sma_120":6.17},{"date":"2025-06-13","open":3.71,"high":3.78,"low":3.58,"close":3.58,"volume":1808643,"rsi_14":60.39,"sma_20":4.26,"sma_60":5.58,"sma_120":6.15},{"date":"2025-06-16","open":3.65,"high":3.68,"low":3.57,"close":3.64,"volume":2238241,"rsi_14":56.43,"sma_20":4.26,"sma_60":5.53,"sma_120":6.13},{"date":"2025-06-17","open":3.66,"high":3.72,"low":3.61,"close":3.61,"volume":2054662,"rsi_14":61.24,"sma_20":4.26,"sma_60":5.49,"sma_120":6.1},{"date":"2025-06-18","open":3.62,"high":3.66,"low":3.53,"close":3.54,"volume":2206155,"rsi_14":60.31,"sma_20":4.26,"sma_60":5.45,"sma_120":6.08},{"date":"2025-06-20","open":3.58,"high":3.62,"low":3.53,"close":3.58,"volume":3023309,"rsi_14":55.56,"sma_20":4.28,"sma_60":5.41,"sma_120":6.05},{"date":"2025-06-23","open":3.56,"high":3.62,"low":3.48,"close":3.61,"volume":1884266,"rsi_14":59.65,"sma_20":4.29,"sma_60":5.37,"sma_120":6.03},{"date":"2025-06-24","open":3.62,"high":3.65,"low":3.55,"close":3.63,"volume":2262744,"rsi_14":62.28,"sma_20":4.31,"sma_60":5.33,"sma_120":6.01},{"date":"2025-06-25","open":3.59,"high":3.62,"low":3.51,"close":3.51,"volume":2815746,"rsi_14":56.35,"sma_20":4.31,"sma_60":5.3,"sma_120":5.99},{"date":"2025-06-26","open":3.57,"high":3.67,"low":3.57,"close":3.59,"volume":2002274,"rsi_14":56.0,"sma_20":4.33,"sma_60":5.25,"sma_120":5.97},{"date":"2025-06-27","open":3.62,"high":3.68,"low":3.55,"close":3.62,"volume":4163217,"rsi_14":51.75,"sma_20":4.34,"sma_60":5.21,"sma_120":5.94},{"date":"2025-06-30","open":3.63,"high":3.73,"low":3.56,"close":3.65,"volume":5881745,"rsi_14":31.07,"sma_20":4.34,"sma_60":5.17,"sma_120":5.92},{"date":"2025-07-01","open":3.6,"high":3.87,"low":3.6,"close":3.83,"volume":4182946,"rsi_14":44.92,"sma_20":4.36,"sma_60":5.13,"sma_120":5.9},{"date":"2025-07-02","open":3.85,"high":3.98,"low":3.84,"close":3.92,"volume":2707568,"rsi_14":50.4,"sma_20":4.38,"sma_60":5.1,"sma_120":5.88},{"date":"2025-07-03","open":3.92,"high":4.0,"low":3.87,"close":3.89,"volume":1652815,"rsi_14":49.22,"sma_20":4.4,"sma_60":5.07,"sma_120":5.86},{"date":"2025-07-07","open":3.84,"high":3.88,"low":3.57,"close":3.59,"volume":3031366,"rsi_14":43.75,"sma_20":4.4,"sma_60":5.04,"sma_120":5.84},{"date":"2025-07-08","open":3.58,"high":3.68,"low":3.5,"close":3.64,"volume":3352514,"rsi_14":43.36,"sma_20":4.39,"sma_60":5.01,"sma_120":5.82},{"date":"2025-07-09","open":3.64,"high":3.68,"low":3.53,"close":3.62,"volume":2522045,"rsi_14":43.66,"sma_20":4.37,"sma_60":4.98,"sma_120":5.8},{"date":"2025-07-10","open":3.62,"high":3.79,"low":3.61,"close":3.73,"volume":3207298,"rsi_14":51.02,"sma_20":4.36,"sma_60":4.95,"sma_120":5.78},{"date":"2025-07-11","open":3.7,"high":3.87,"low":3.66,"close":3.81,"volume":3621536,"rsi_14":52.63,"sma_20":4.35,"sma_60":4.92,"sma_120":5.77},{"date":"2025-07-14","open":3.77,"high":3.84,"low":3.62,"close":3.63,"volume":3337201,"rsi_14":45.29,"sma_20":4.34,"sma_60":4.88,"sma_120":5.75},{"date":"2025-07-15","open":3.62,"high":3.66,"low":3.52,"close":3.52,"volume":3270369,"rsi_14":41.11,"sma_20":4.32,"sma_60":4.85,"sma_120":5.73},{"date":"2025-07-16","open":3.55,"high":3.57,"low":3.45,"close":3.51,"volume":3371680,"rsi_14":44.58,"sma_20":4.31,"sma_60":4.8,"sma_120":5.71},{"date":"2025-07-17","open":3.52,"high":3.59,"low":3.49,"close":3.56,"volume":1618794,"rsi_14":43.21,"sma_20":4.3,"sma_60":4.76,"sma_120":5.69},{"date":"2025-07-18","open":3.56,"high":3.61,"low":3.49,"close":3.51,"volume":2594720,"rsi_14":40.24,"sma_20":4.28,"sma_60":4.71,"sma_120":5.67},{"date":"2025-07-21","open":3.55,"high":3.59,"low":3.49,"close":3.51,"volume":1841523,"rsi_14":44.59,"sma_20":4.27,"sma_60":4.66,"sma_120":5.64},{"date":"2025-07-22","open":3.54,"high":3.93,"low":3.5,"close":3.92,"volume":5425595,"rsi_14":52.87,"sma_20":4.28,"sma_60":4.62,"sma_120":5.63},{"date":"2025-07-23","open":3.93,"high":4.15,"low":3.93,"close":4.07,"volume":3643111,"rsi_14":54.95,"sma_20":4.3,"sma_60":4.59,"sma_120":5.61},{"date":"2025-07-24","open":4.01,"high":4.05,"low":3.81,"close":3.81,"volume":1761660,"rsi_14":47.62,"sma_20":4.3,"sma_60":4.55,"sma_120":5.59},{"date":"2025-07-25","open":3.82,"high":3.9,"low":3.75,"close":3.89,"volume":1503132,"rsi_14":59.46,"sma_20":4.31,"sma_60":4.51,"sma_120":5.58},{"date":"2025-07-28","open":3.83,"high":3.93,"low":3.69,"close":3.69,"volume":1931309,"rsi_14":51.49,"sma_20":4.31,"sma_60":4.47,"sma_120":5.56},{"date":"2025-07-29","open":3.75,"high":3.75,"low":3.66,"close":3.67,"volume":1645993,"rsi_14":51.49,"sma_20":4.31,"sma_60":4.42,"sma_120":5.54},{"date":"2025-07-30","open":3.74,"high":3.77,"low":3.54,"close":3.58,"volume":2378121,"rsi_14":45.73,"sma_20":4.29,"sma_60":4.38,"sma_120":5.53},{"date":"2025-07-31","open":3.57,"high":3.59,"low":3.48,"close":3.54,"volume":3446342,"rsi_14":41.75,"sma_20":4.27,"sma_60":4.34,"sma_120":5.51},{"date":"2025-08-01","open":3.55,"high":3.62,"low":3.52,"close":3.57,"volume":2217475,"rsi_14":48.02,"sma_20":4.25,"sma_60":4.31,"sma_120":5.5},{"date":"2025-08-04","open":3.59,"high":3.62,"low":3.54,"close":3.55,"volume":3141395,"rsi_14":50.9,"sma_20":4.25,"sma_60":4.3,"sma_120":5.48},{"date":"2025-08-05","open":3.44,"high":3.49,"low":3.17,"close":3.45,"volume":6288739,"rsi_14":48.02,"sma_20":4.24,"sma_60":4.29,"sma_120":5.47},{"date":"2025-08-06","open":3.45,"high":3.54,"low":3.34,"close":3.52,"volume":2310319,"rsi_14":48.6,"sma_20":4.23,"sma_60":4.28,"sma_120":5.45},{"date":"2025-08-07","open":3.49,"high":3.58,"low":3.4,"close":3.5,"volume":3906330,"rsi_14":49.71,"sma_20":4.22,"sma_60":4.27,"sma_120":5.43},{"date":"2025-08-08","open":3.55,"high":3.56,"low":3.46,"close":3.51,"volume":1768326,"rsi_14":50.0,"sma_20":4.2,"sma_60":4.27,"sma_120":5.42},{"date":"2025-08-11","open":3.52,"high":3.55,"low":3.43,"close":3.51,"volume":2993976,"rsi_14":31.78,"sma_20":4.2,"sma_60":4.27,"sma_120":5.4},{"date":"2025-08-12","open":3.51,"high":3.65,"low":3.51,"close":3.59,"volume":2647370,"rsi_14":26.67,"sma_20":4.2,"sma_60":4.26,"sma_120":5.38},{"date":"2025-08-13","open":3.58,"high":3.78,"low":3.56,"close":3.72,"volume":2964853,"rsi_14":45.19,"sma_20":4.21,"sma_60":4.26,"sma_120":5.37},{"date":"2025-08-14","open":3.68,"high":3.71,"low":3.56,"close":3.68,"volume":2035952,"rsi_14":37.76,"sma_20":4.22,"sma_60":4.26,"sma_120":5.35},{"date":"2025-08-15","open":3.68,"high":3.7,"low":3.58,"close":3.63,"volume":1432917,"rsi_14":45.68,"sma_20":4.23,"sma_60":4.26,"sma_120":5.33},{"date":"2025-08-18","open":3.65,"high":3.77,"low":3.64,"close":3.67,"volume":1640204,"rsi_14":50.0,"sma_20":4.23,"sma_60":4.26,"sma_120":5.3},{"date":"2025-08-19","open":3.71,"high":3.88,"low":3.7,"close":3.8,"volume":2074076,"rsi_14":64.77,"sma_20":4.23,"sma_60":4.27,"sma_120":5.28},{"date":"2025-08-20","open":3.81,"high":3.92,"low":3.78,"close":3.8,"volume":1954548,"rsi_14":67.86,"sma_20":4.21,"sma_60":4.27,"sma_120":5.26},{"date":"2025-08-21","open":3.79,"high":3.87,"low":3.74,"close":3.86,"volume":1631374,"rsi_14":68.97,"sma_20":4.21,"sma_60":4.28,"sma_120":5.24},{"date":"2025-08-22","open":3.87,"high":3.99,"low":3.86,"close":3.95,"volume":2498380,"rsi_14":74.74,"sma_20":4.22,"sma_60":4.29,"sma_120":5.22},{"date":"2025-08-25","open":3.91,"high":3.94,"low":3.8,"close":3.88,"volume":1841642,"rsi_14":77.17,"sma_20":4.23,"sma_60":4.29,"sma_120":5.21},{"date":"2025-08-26","open":3.89,"high":3.9,"low":3.76,"close":3.79,"volume":3925695,"rsi_14":66.32,"sma_20":4.24,"sma_60":4.3,"sma_120":5.19},{"date":"2025-08-27","open":3.8,"high":3.97,"low":3.78,"close":3.91,"volume":1807312,"rsi_14":71.96,"sma_20":4.26,"sma_60":4.3,"sma_120":5.17},{"date":"2025-08-28","open":3.88,"high":3.89,"low":3.76,"close":3.84,"volume":1807211,"rsi_14":66.67,"sma_20":4.27,"sma_60":4.31,"sma_120":5.14},{"date":"2025-08-29","open":3.86,"high":3.92,"low":3.84,"close":3.89,"volume":1543295,"rsi_14":68.33,"sma_20":4.29,"sma_60":4.31,"sma_120":5.11},{"date":"2025-09-02","open":3.9,"high":3.93,"low":3.75,"close":3.76,"volume":2390231,"rsi_14":57.94,"sma_20":4.3,"sma_60":4.32,"sma_120":5.09},{"date":"2025-09-03","open":3.75,"high":3.87,"low":3.74,"close":3.84,"volume":1490361,"rsi_14":55.83,"sma_20":4.33,"sma_60":4.32,"sma_120":5.06},{"date":"2025-09-04","open":3.88,"high":4.02,"low":3.86,"close":4.01,"volume":2143534,"rsi_14":63.97,"sma_20":4.36,"sma_60":4.32,"sma_120":5.04},{"date":"2025-09-05","open":4.02,"high":4.13,"low":3.97,"close":4.03,"volume":2042158,"rsi_14":67.42,"sma_20":4.39,"sma_60":4.32,"sma_120":5.02},{"date":"2025-09-08","open":3.97,"high":3.97,"low":3.9,"close":3.97,"volume":2900848,"rsi_14":62.96,"sma_20":4.41,"sma_60":4.32,"sma_120":5.0},{"date":"2025-09-09","open":3.94,"high":3.97,"low":3.89,"close":3.94,"volume":1916548,"rsi_14":56.56,"sma_20":4.44,"sma_60":4.32,"sma_120":4.97},{"date":"2025-09-10","open":3.92,"high":4.0,"low":3.86,"close":3.97,"volume":2076440,"rsi_14":58.06,"sma_20":4.46,"sma_60":4.33,"sma_120":4.95},{"date":"2025-09-11","open":3.97,"high":3.99,"low":3.91,"close":3.98,"volume":1946704,"rsi_14":55.93,"sma_20":4.47,"sma_60":4.33,"sma_120":4.93},{"date":"2025-09-12","open":3.98,"high":3.98,"low":3.88,"close":3.88,"volume":1844977,"rsi_14":46.61,"sma_20":4.49,"sma_60":4.33,"sma_120":4.91},{"date":"2025-09-15","open":3.89,"high":3.9,"low":3.81,"close":3.86,"volume":2011558,"rsi_14":48.67,"sma_20":4.5,"sma_60":4.34,"sma_120":4.89},{"date":"2025-09-16","open":3.87,"high":4.0,"low":3.83,"close":3.96,"volume":2795418,"rsi_14":58.77,"sma_20":4.52,"sma_60":4.34,"sma_120":4.87},{"date":"2025-09-17","open":3.96,"high":4.07,"low":3.92,"close":3.92,"volume":3130854,"rsi_14":50.48,"sma_20":4.52,"sma_60":4.34,"sma_120":4.86},{"date":"2025-09-18","open":3.95,"high":4.02,"low":3.88,"close":4.0,"volume":2490248,"rsi_14":58.88,"sma_20":4.53,"sma_60":4.35,"sma_120":4.84},{"date":"2025-09-19","open":4.01,"high":4.06,"low":3.95,"close":4.0,"volume":16058648,"rsi_14":56.44,"sma_20":4.54,"sma_60":4.35,"sma_120":4.82},{"date":"2025-09-22","open":3.99,"high":4.07,"low":3.93,"close":3.93,"volume":2341955,"rsi_14":60.0,"sma_20":4.54,"sma_60":4.36,"sma_120":4.81},{"date":"2025-09-23","open":3.94,"high":3.99,"low":3.87,"close":3.87,"volume":2063331,"rsi_14":51.61,"sma_20":4.54,"sma_60":4.36,"sma_120":4.78},{"date":"2025-09-24","open":3.93,"high":3.98,"low":3.88,"close":3.97,"volume":2020200,"rsi_14":47.06,"sma_20":4.55,"sma_60":4.36,"sma_120":4.77},{"date":"2025-09-25","open":3.96,"high":3.99,"low":3.78,"close":3.79,"volume":2228535,"rsi_14":36.54,"sma_20":4.54,"sma_60":4.36,"sma_120":4.75},{"date":"2025-09-26","open":3.8,"high":3.88,"low":3.76,"close":3.81,"volume":2025987,"rsi_14":41.0,"sma_20":4.54,"sma_60":4.36,"sma_120":4.73},{"date":"2025-09-29","open":3.87,"high":3.93,"low":3.82,"close":3.9,"volume":2943497,"rsi_14":47.66,"sma_20":4.54,"sma_60":4.36,"sma_120":4.71},{"date":"2025-09-30","open":3.91,"high":4.04,"low":3.87,"close":3.99,"volume":2393309,"rsi_14":42.48,"sma_20":4.55,"sma_60":4.37,"sma_120":4.7},{"date":"2025-10-01","open":3.97,"high":4.1,"low":3.97,"close":4.05,"volume":2960781,"rsi_14":45.38,"sma_20":4.55,"sma_60":4.37,"sma_120":4.69},{"date":"2025-10-02","open":4.05,"high":4.13,"low":4.0,"close":4.05,"volume":2085361,"rsi_14":50.0,"sma_20":4.54,"sma_60":4.38,"sma_120":4.68},{"date":"2025-10-03","open":4.06,"high":4.16,"low":3.98,"close":3.99,"volume":2496740,"rsi_14":48.21,"sma_20":4.53,"sma_60":4.38,"sma_120":4.66},{"date":"2025-10-06","open":3.97,"high":4.0,"low":3.88,"close":3.93,"volume":2497903,"rsi_14":39.62,"sma_20":4.52,"sma_60":4.38,"sma_120":4.65},{"date":"2025-10-07","open":3.93,"high":3.96,"low":3.86,"close":3.89,"volume":1812328,"rsi_14":39.62,"sma_20":4.5,"sma_60":4.38,"sma_120":4.63},{"date":"2025-10-08","open":3.89,"high":3.89,"low":3.76,"close":3.78,"volume":1702746,"rsi_14":29.63,"sma_20":4.49,"sma_60":4.38,"sma_120":4.61},{"date":"2025-10-09","open":3.73,"high":3.77,"low":3.68,"close":3.72,"volume":1719798,"rsi_14":27.83,"sma_20":4.46,"sma_60":4.38,"sma_120":4.59},{"date":"2025-10-10","open":3.73,"high":3.78,"low":3.66,"close":3.71,"volume":1719883,"rsi_14":29.91,"sma_20":4.44,"sma_60":4.38,"sma_120":4.57},{"date":"2025-10-13","open":3.72,"high":3.77,"low":3.56,"close":3.75,"volume":3174068,"rsi_14":35.24,"sma_20":4.43,"sma_60":4.38,"sma_120":4.55},{"date":"2025-10-14","open":3.73,"high":3.93,"low":3.68,"close":3.93,"volume":2872495,"rsi_14":39.82,"sma_20":4.42,"sma_60":4.39,"sma_120":4.52},{"date":"2025-10-15","open":3.95,"high":4.0,"low":3.85,"close":3.98,"volume":2510102,"rsi_14":51.55,"sma_20":4.41,"sma_60":4.39,"sma_120":4.5},{"date":"2025-10-16","open":3.98,"high":4.16,"low":3.95,"close":4.14,"volume":3281993,"rsi_14":58.04,"sma_20":4.41,"sma_60":4.38,"sma_120":4.49},{"date":"2025-10-17","open":4.14,"high":4.22,"low":4.09,"close":4.18,"volume":2958069,"rsi_14":56.07,"sma_20":4.41,"sma_60":4.39,"sma_120":4.47},{"date":"2025-10-20","open":4.18,"high":4.18,"low":4.06,"close":4.09,"volume":1574789,"rsi_14":55.56,"sma_20":4.41,"sma_60":4.39,"sma_120":4.45},{"date":"2025-10-21","open":4.11,"high":4.12,"low":4.05,"close":4.08,"volume":1277466,"rsi_14":51.46,"sma_20":4.41,"sma_60":4.39,"sma_120":4.43},{"date":"2025-10-22","open":4.09,"high":4.19,"low":4.03,"close":4.14,"volume":1813851,"rsi_14":54.55,"sma_20":4.41,"sma_60":4.4,"sma_120":4.41},{"date":"2025-10-23","open":4.17,"high":4.18,"low":4.0,"close":4.0,"volume":1469532,"rsi_14":50.42,"sma_20":4.41,"sma_60":4.4,"sma_120":4.39},{"date":"2025-10-24","open":4.04,"high":4.07,"low":3.96,"close":4.02,"volume":2029132,"rsi_14":54.31,"sma_20":4.42,"sma_60":4.41,"sma_120":4.38},{"date":"2025-10-27","open":4.03,"high":4.07,"low":3.85,"close":3.88,"volume":2022494,"rsi_14":49.61,"sma_20":4.41,"sma_60":4.41,"sma_120":4.36},{"date":"2025-10-28","open":3.91,"high":3.92,"low":3.84,"close":3.85,"volume":1674422,"rsi_14":53.39,"sma_20":4.4,"sma_60":4.42,"sma_120":4.36},{"date":"2025-10-29","open":3.84,"high":3.87,"low":3.64,"close":3.71,"volume":2469959,"rsi_14":49.61,"sma_20":4.38,"sma_60":4.42,"sma_120":4.35},{"date":"2025-10-30","open":3.67,"high":3.72,"low":3.61,"close":3.62,"volume":2429645,"rsi_14":46.32,"sma_20":4.36,"sma_60":4.42,"sma_120":4.35},{"date":"2025-10-31","open":3.62,"high":3.64,"low":3.56,"close":3.6,"volume":1809983,"rsi_14":43.61,"sma_20":4.33,"sma_60":4.42,"sma_120":4.35},{"date":"2025-11-03","open":3.6,"high":3.64,"low":3.56,"close":3.6,"volume":1790045,"rsi_14":33.63,"sma_20":4.31,"sma_60":4.41,"sma_120":4.34},{"date":"2025-11-04","open":3.6,"high":3.65,"low":3.53,"close":3.53,"volume":2688897,"rsi_14":28.45,"sma_20":4.29,"sma_60":4.41,"sma_120":4.34},{"date":"2025-11-05","open":3.57,"high":3.64,"low":3.5,"close":3.58,"volume":2986710,"rsi_14":20.19,"sma_20":4.28,"sma_60":4.41,"sma_120":4.34},{"date":"2025-11-06","open":3.82,"high":4.54,"low":3.68,"close":4.46,"volume":11940068,"rsi_14":57.87,"sma_20":4.33,"sma_60":4.42,"sma_120":4.34},{"date":"2025-11-07","open":4.33,"high":4.36,"low":4.14,"close":4.15,"volume":3757843,"rsi_14":51.35,"sma_20":4.35,"sma_60":4.43,"sma_120":4.34},{"date":"2025-11-10","open":4.15,"high":4.15,"low":3.97,"close":4.12,"volume":2693997,"rsi_14":51.12,"sma_20":4.37,"sma_60":4.43,"sma_120":4.34},{"date":"2025-11-11","open":4.17,"high":4.28,"low":4.08,"close":4.26,"volume":2057913,"rsi_14":52.81,"sma_20":4.39,"sma_60":4.44,"sma_120":4.35},{"date":"2025-11-12","open":4.25,"high":4.3,"low":4.16,"close":4.2,"volume":2135210,"rsi_14":55.2,"sma_20":4.4,"sma_60":4.44,"sma_120":4.36},{"date":"2025-11-13","open":4.19,"high":4.23,"low":4.09,"close":4.09,"volume":1638463,"rsi_14":51.74,"sma_20":4.4,"sma_60":4.45,"sma_120":4.36},{"date":"2025-11-14","open":4.1,"high":4.16,"low":4.03,"close":4.11,"volume":1346455,"rsi_14":56.02,"sma_20":4.39,"sma_60":4.45,"sma_120":4.36},{"date":"2025-11-17","open":4.11,"high":4.12,"low":4.03,"close":4.04,"volume":1320476,"rsi_14":54.75,"sma_20":4.39,"sma_60":4.45,"sma_120":4.37},{"date":"2025-11-18","open":4.04,"high":4.12,"low":4.01,"close":4.09,"volume":1644110,"rsi_14":60.19,"sma_20":4.39,"sma_60":4.45,"sma_120":4.37},{"date":"2025-11-19","open":4.09,"high":4.09,"low":3.95,"close":3.96,"volume":1547570,"rsi_14":58.8,"sma_20":4.38,"sma_60":4.45,"sma_120":4.37},{"date":"2025-11-20","open":3.96,"high":4.02,"low":3.81,"close":3.82,"volume":1748173,"rsi_14":55.46,"sma_20":4.37,"sma_60":4.44,"sma_120":4.37},{"date":"2025-11-21","open":3.87,"high":4.0,"low":3.84,"close":3.94,"volume":1564680,"rsi_14":57.85,"sma_20":4.37,"sma_60":4.44,"sma_120":4.38},{"date":"2025-11-24","open":3.94,"high":3.96,"low":3.9,"close":3.93,"volume":1264804,"rsi_14":59.57,"sma_20":4.37,"sma_60":4.44,"sma_120":4.38},{"date":"2025-11-25","open":3.97,"high":4.02,"low":3.95,"close":4.0,"volume":1257717,"rsi_14":59.92,"sma_20":4.38,"sma_60":4.44,"sma_120":4.38},{"date":"2025-11-26","open":4.0,"high":4.09,"low":3.99,"close":4.06,"volume":1102672,"rsi_14":34.48,"sma_20":4.4,"sma_60":4.44,"sma_120":4.38},{"date":"2025-11-28","open":4.07,"high":4.17,"low":4.06,"close":4.15,"volume":913104,"rsi_14":50.0,"sma_20":4.43,"sma_60":4.44,"sma_120":4.38},{"date":"2025-12-01","open":4.11,"high":4.23,"low":4.11,"close":4.19,"volume":1749160,"rsi_14":53.28,"sma_20":4.46,"sma_60":4.44,"sma_120":4.38},{"date":"2025-12-02","open":4.18,"high":4.18,"low":4.03,"close":4.05,"volume":1479600,"rsi_14":40.65,"sma_20":4.49,"sma_60":4.44,"sma_120":4.38},{"date":"2025-12-03","open":4.08,"high":4.18,"low":4.07,"close":4.09,"volume":1396566,"rsi_14":45.08,"sma_20":4.52,"sma_60":4.44,"sma_120":4.38},{"date":"2025-12-04","open":4.09,"high":4.13,"low":4.0,"close":4.08,"volume":962548,"rsi_14":49.11,"sma_20":4.55,"sma_60":4.44,"sma_120":4.38},{"date":"2025-12-05","open":4.09,"high":4.13,"low":4.05,"close":4.07,"volume":881982,"rsi_14":47.75,"sma_20":4.52,"sma_60":4.44,"sma_120":4.38},{"date":"2025-12-08","open":4.09,"high":4.12,"low":4.02,"close":4.11,"volume":1229918,"rsi_14":53.7,"sma_20":4.52,"sma_60":4.44,"sma_120":4.39},{"date":"2025-12-09","open":4.13,"high":4.23,"low":4.13,"close":4.18,"volume":1677399,"rsi_14":54.13,"sma_20":4.53,"sma_60":4.44,"sma_120":4.39},{"date":"2025-12-10","open":4.18,"high":4.39,"low":4.18,"close":4.33,"volume":3048448,"rsi_14":68.47,"sma_20":4.53,"sma_60":4.44,"sma_120":4.39},{"date":"2025-12-11","open":4.35,"high":4.45,"low":4.35,"close":4.36,"volume":1821834,"rsi_14":79.8,"sma_20":4.54,"sma_60":4.45,"sma_120":4.4},{"date":"2025-12-12","open":4.36,"high":4.41,"low":4.28,"close":4.3,"volume":1133783,"rsi_14":71.74,"sma_20":4.55,"sma_60":4.45,"sma_120":4.4},{"date":"2025-12-15","open":4.37,"high":4.37,"low":4.23,"close":4.23,"volume":1224380,"rsi_14":66.67,"sma_20":4.56,"sma_60":4.45,"sma_120":4.4},{"date":"2025-12-16","open":4.23,"high":4.33,"low":4.22,"close":4.27,"volume":1173575,"rsi_14":65.26,"sma_20":4.57,"sma_60":4.46,"sma_120":4.41},{"date":"2025-12-17","open":4.27,"high":4.32,"low":4.23,"close":4.25,"volume":1364562,"rsi_14":61.54,"sma_20":4.58,"sma_60":4.46,"sma_120":4.41},{"date":"2025-12-18","open":4.25,"high":4.3,"low":4.21,"close":4.22,"volume":1022359,"rsi_14":54.76,"sma_20":4.59,"sma_60":4.46,"sma_120":4.41},{"date":"2025-12-19","open":4.24,"high":4.24,"low":4.12,"close":4.12,"volume":2577370,"rsi_14":45.56,"sma_20":4.61,"sma_60":4.46,"sma_120":4.41},{"date":"2025-12-22","open":4.11,"high":4.15,"low":4.05,"close":4.06,"volume":1208548,"rsi_14":50.62,"sma_20":4.61,"sma_60":4.47,"sma_120":4.41},{"date":"2025-12-23","open":4.05,"high":4.11,"low":4.0,"close":4.0,"volume":1205412,"rsi_14":43.37,"sma_20":4.62,"sma_60":4.46,"sma_120":4.41},{"date":"2025-12-24","open":3.98,"high":4.09,"low":3.97,"close":4.09,"volume":1359383,"rsi_14":50.55,"sma_20":4.62,"sma_60":4.47,"sma_120":4.42},{"date":"2025-12-26","open":4.09,"high":4.13,"low":4.08,"close":4.11,"volume":1112242,"rsi_14":52.69,"sma_20":4.62,"sma_60":4.47,"sma_120":4.42},{"date":"2025-12-29","open":4.11,"high":4.21,"low":4.1,"close":4.18,"volume":2212407,"rsi_14":53.68,"sma_20":4.63,"sma_60":4.47,"sma_120":4.42},{"date":"2025-12-30","open":4.18,"high":4.18,"low":4.05,"close":4.06,"volume":2574845,"rsi_14":43.56,"sma_20":4.62,"sma_60":4.47,"sma_120":4.42},{"date":"2025-12-31","open":4.08,"high":4.1,"low":4.03,"close":4.04,"volume":1834991,"rsi_14":25.71,"sma_20":4.61,"sma_60":4.47,"sma_120":4.42},{"date":"2026-01-02","open":4.07,"high":4.08,"low":3.93,"close":3.95,"volume":1951895,"rsi_14":21.43,"sma_20":4.59,"sma_60":4.47,"sma_120":4.42},{"date":"2026-01-05","open":3.95,"high":3.95,"low":3.85,"close":3.87,"volume":2450865,"rsi_14":21.05,"sma_20":4.57,"sma_60":4.47,"sma_120":4.42},{"date":"2026-01-06","open":3.87,"high":3.88,"low":3.83,"close":3.83,"volume":1833596,"rsi_14":21.82,"sma_20":4.55,"sma_60":4.47,"sma_120":4.42},{"date":"2026-01-07","open":3.85,"high":3.91,"low":3.76,"close":3.76,"volume":1911814,"rsi_14":17.54,"sma_20":4.52,"sma_60":4.46,"sma_120":4.42},{"date":"2026-01-08","open":3.75,"high":3.92,"low":3.74,"close":3.9,"volume":1437605,"rsi_14":27.56,"sma_20":4.5,"sma_60":4.46,"sma_120":4.42},{"date":"2026-01-09","open":3.89,"high":3.95,"low":3.84,"close":3.92,"volume":1609762,"rsi_14":29.37,"sma_20":4.46,"sma_60":4.46,"sma_120":4.42},{"date":"2026-01-12","open":3.94,"high":3.96,"low":3.85,"close":3.92,"volume":1085296,"rsi_14":32.17,"sma_20":4.43,"sma_60":4.46,"sma_120":4.42},{"date":"2026-01-13","open":3.91,"high":3.99,"low":3.91,"close":3.93,"volume":1354921,"rsi_14":34.86,"sma_20":4.4,"sma_60":4.45,"sma_120":4.42},{"date":"2026-01-14","open":3.95,"high":4.04,"low":3.94,"close":4.0,"volume":1409686,"rsi_14":41.82,"sma_20":4.38,"sma_60":4.44,"sma_120":4.42},{"date":"2026-01-15","open":4.09,"high":4.28,"low":4.07,"close":4.22,"volume":3395835,"rsi_14":47.97,"sma_20":4.37,"sma_60":4.44,"sma_120":4.42},{"date":"2026-01-16","open":4.18,"high":4.2,"low":4.05,"close":4.12,"volume":2041410,"rsi_14":43.08,"sma_20":4.35,"sma_60":4.44,"sma_120":4.42},{"date":"2026-01-20","open":4.1,"high":4.1,"low":3.97,"close":3.99,"volume":1853747,"rsi_14":35.77,"sma_20":4.33,"sma_60":4.43,"sma_120":4.42},{"date":"2026-01-21","open":3.97,"high":3.97,"low":3.87,"close":3.96,"volume":1751961,"rsi_14":38.28,"sma_20":4.31,"sma_60":4.43,"sma_120":4.42},{"date":"2026-01-22","open":3.92,"high":4.08,"low":3.92,"close":4.02,"volume":1518447,"rsi_14":49.12,"sma_20":4.3,"sma_60":4.43,"sma_120":4.42},{"date":"2026-01-23","open":4.03,"high":4.17,"low":4.01,"close":4.14,"volume":1789500,"rsi_14":58.97,"sma_20":4.3,"sma_60":4.43,"sma_120":4.42},{"date":"2026-01-26","open":4.17,"high":4.21,"low":4.05,"close":4.09,"volume":1462700,"rsi_14":60.0,"sma_20":4.29,"sma_60":4.43,"sma_120":4.42},{"date":"2026-01-27","open":4.05,"high":4.2,"low":4.04,"close":4.2,"volume":1365800,"rsi_14":65.85,"sma_20":4.28,"sma_60":4.44,"sma_120":4.43},{"date":"2026-01-28","open":4.2,"high":4.21,"low":3.99,"close":4.02,"volume":1848000,"rsi_14":60.45,"sma_20":4.26,"sma_60":4.44,"sma_120":4.43},{"date":"2026-01-29","open":4.05,"high":4.08,"low":4.0,"close":4.03,"volume":1267300,"rsi_14":55.83,"sma_20":4.25,"sma_60":4.44,"sma_120":4.43},{"date":"2026-01-30","open":4.05,"high":4.12,"low":4.02,"close":4.11,"volume":1143800,"rsi_14":57.94,"sma_20":4.26,"sma_60":4.45,"sma_120":4.43},{"date":"2026-02-02","open":4.13,"high":4.23,"low":4.09,"close":4.19,"volume":1672200,"rsi_14":60.74,"sma_20":4.27,"sma_60":4.46,"sma_120":4.44},{"date":"2026-02-03","open":4.19,"high":4.28,"low":4.16,"close":4.21,"volume":1470400,"rsi_14":61.03,"sma_20":4.29,"sma_60":4.47,"sma_120":4.44},{"date":"2026-02-04","open":4.28,"high":4.36,"low":4.27,"close":4.36,"volume":1922700,"rsi_14":63.19,"sma_20":4.31,"sma_60":4.46,"sma_120":4.44},{"date":"2026-02-05","open":4.36,"high":4.68,"low":4.36,"close":4.65,"volume":4342200,"rsi_14":65.13,"sma_20":4.36,"sma_60":4.47,"sma_120":4.45},{"date":"2026-02-06","open":4.59,"high":4.88,"low":4.59,"close":4.83,"volume":3063200,"rsi_14":73.29,"sma_20":4.41,"sma_60":4.48,"sma_120":4.45},{"date":"2026-02-09","open":4.78,"high":4.88,"low":4.7,"close":4.77,"volume":2367100,"rsi_14":77.12,"sma_20":4.46,"sma_60":4.48,"sma_120":4.46},{"date":"2026-02-10","open":4.81,"high":4.84,"low":4.68,"close":4.75,"volume":2809062,"rsi_14":73.41,"sma_20":4.33,"sma_60":4.44,"sma_120":4.43},{"date":"2026-02-11","open":4.7,"high":4.83,"low":4.67,"close":4.82,"volume":1951105,"rsi_14":78.02,"sma_20":4.36,"sma_60":4.45,"sma_120":4.43},{"date":"2026-02-12","open":4.89,"high":4.94,"low":4.79,"close":4.9,"volume":3611833,"rsi_14":80.65,"sma_20":4.39,"sma_60":4.47,"sma_120":4.44},{"date":"2026-02-13","open":4.9,"high":4.95,"low":4.81,"close":4.91,"volume":1677542,"rsi_14":84.36,"sma_20":4.42,"sma_60":4.49,"sma_120":4.45},{"date":"2026-02-17","open":4.94,"high":4.94,"low":4.7,"close":4.76,"volume":1917432,"rsi_14":69.9,"sma_20":4.67,"sma_60":4.53,"sma_120":4.49},{"date":"2026-02-18","open":4.71,"high":4.74,"low":4.59,"close":4.65,"volume":3047400,"rsi_14":73.59,"sma_20":4.7,"sma_60":4.54,"sma_120":4.49},{"date":"2026-02-19","open":4.63,"high":4.87,"low":4.63,"close":4.84,"volume":2361200,"rsi_14":76.71,"sma_20":4.75,"sma_60":4.56,"sma_120":4.5},{"date":"2026-02-20","open":4.86,"high":4.96,"low":4.77,"close":4.96,"volume":1881877,"rsi_14":77.41,"sma_20":4.8,"sma_60":4.57,"sma_120":4.51},{"date":"2026-02-23","open":4.93,"high":5.12,"low":4.9,"close":5.0,"volume":1890200,"rsi_14":76.71,"sma_20":4.85,"sma_60":4.59,"sma_120":4.51},{"date":"2026-02-24","open":5.02,"high":5.11,"low":4.88,"close":4.95,"volume":2081869,"rsi_14":77.75,"sma_20":4.55,"sma_60":4.55,"sma_120":4.48},{"date":"2026-02-25","open":4.94,"high":4.99,"low":4.82,"close":4.98,"volume":2986715,"rsi_14":72.33,"sma_20":4.93,"sma_60":4.61,"sma_120":4.53},{"date":"2026-02-26","open":5.03,"high":5.18,"low":5.02,"close":5.03,"volume":3123971,"rsi_14":77.47,"sma_20":4.67,"sma_60":4.58,"sma_120":4.5},{"date":"2026-02-27","open":5.03,"high":5.09,"low":4.92,"close":4.99,"volume":2677290,"rsi_14":72.83,"sma_20":4.74,"sma_60":4.59,"sma_120":4.51},{"date":"2026-03-02","open":4.92,"high":5.06,"low":4.83,"close":4.87,"volume":2147527,"rsi_14":54.15,"sma_20":5.08,"sma_60":4.65,"sma_120":4.54},{"date":"2026-03-03","open":4.78,"high":4.82,"low":4.63,"close":4.74,"volume":2966395,"rsi_14":50.61,"sma_20":5.11,"sma_60":4.66,"sma_120":4.55},{"date":"2026-03-04","open":5.17,"high":5.98,"low":5.12,"close":5.52,"volume":7929804,"rsi_14":82.49,"sma_20":4.92,"sma_60":4.63,"sma_120":4.54},{"date":"2026-03-05","open":5.4,"high":5.42,"low":5.13,"close":5.24,"volume":2606957,"rsi_14":73.08,"sma_20":4.99,"sma_60":4.65,"sma_120":4.55},{"date":"2026-03-06","open":5.27,"high":5.27,"low":5.0,"close":5.14,"volume":2227686,"rsi_14":60.33,"sma_20":5.05,"sma_60":4.66,"sma_120":4.55},{"date":"2026-03-09","open":5.08,"high":5.27,"low":5.05,"close":5.24,"volume":2086363,"rsi_14":61.45,"sma_20":5.27,"sma_60":4.73,"sma_120":4.58},{"date":"2026-03-10","open":5.17,"high":5.29,"low":5.09,"close":5.11,"volume":2302297,"rsi_14":61.17,"sma_20":5.29,"sma_60":4.74,"sma_120":4.59},{"date":"2026-03-11","open":5.07,"high":5.1,"low":4.89,"close":5.05,"volume":2586785,"rsi_14":53.69,"sma_20":5.21,"sma_60":4.71,"sma_120":4.58},{"date":"2026-03-12","open":4.98,"high":5.13,"low":4.94,"close":4.94,"volume":1798815,"rsi_14":49.28,"sma_20":5.31,"sma_60":4.75,"sma_120":4.6},{"date":"2026-03-13","open":4.94,"high":5.05,"low":4.85,"close":4.92,"volume":2206729,"rsi_14":49.0,"sma_20":5.31,"sma_60":4.74,"sma_120":4.59},{"date":"2026-03-16","open":4.9,"high":5.0,"low":4.75,"close":4.76,"volume":1654947,"rsi_14":45.18,"sma_20":5.31,"sma_60":4.77,"sma_120":4.61},{"date":"2026-03-17","open":4.81,"high":4.87,"low":4.72,"close":4.74,"volume":1773141,"rsi_14":44.01,"sma_20":5.31,"sma_60":4.76,"sma_120":4.6},{"date":"2026-03-18","open":4.71,"high":4.71,"low":4.51,"close":4.58,"volume":1939003,"rsi_14":39.83,"sma_20":5.29,"sma_60":4.77,"sma_120":4.61},{"date":"2026-03-19","open":4.53,"high":4.69,"low":4.53,"close":4.65,"volume":1642015,"rsi_14":42.13,"sma_20":5.28,"sma_60":4.78,"sma_120":4.61},{"date":"2026-03-20","open":4.64,"high":4.69,"low":4.54,"close":4.56,"volume":2867918,"rsi_14":42.83,"sma_20":5.27,"sma_60":4.78,"sma_120":4.61},{"date":"2026-03-23","open":4.62,"high":4.68,"low":4.55,"close":4.6,"volume":2122954,"rsi_14":46.46,"sma_20":5.25,"sma_60":4.79,"sma_120":4.61},{"date":"2026-03-24","open":4.55,"high":4.61,"low":4.49,"close":4.5,"volume":1667355,"rsi_14":14.79,"sma_20":5.22,"sma_60":4.79,"sma_120":4.61},{"date":"2026-03-25","open":4.61,"high":4.81,"low":4.54,"close":4.8,"volume":2782344,"rsi_14":35.14,"sma_20":5.22,"sma_60":4.8,"sma_120":4.62},{"date":"2026-03-26","open":4.81,"high":4.91,"low":4.76,"close":4.78,"volume":1918417,"rsi_14":37.29,"sma_20":5.2,"sma_60":4.81,"sma_120":4.62},{"date":"2026-03-27","open":4.77,"high":4.92,"low":4.71,"close":4.9,"volume":1635809,"rsi_14":38.82,"sma_20":5.2,"sma_60":4.82,"sma_120":4.63},{"date":"2026-03-30","open":5.0,"high":5.0,"low":4.73,"close":4.79,"volume":2730151,"rsi_14":38.51,"sma_20":5.19,"sma_60":4.83,"sma_120":4.63},{"date":"2026-03-31","open":4.83,"high":4.86,"low":4.63,"close":4.7,"volume":2194120,"rsi_14":33.04,"sma_20":5.18,"sma_60":4.83,"sma_120":4.64},{"date":"2026-04-01","open":4.73,"high":4.8,"low":4.67,"close":4.73,"volume":1974432,"rsi_14":36.88,"sma_20":5.13,"sma_60":4.83,"sma_120":4.64},{"date":"2026-04-02","open":4.77,"high":4.87,"low":4.69,"close":4.85,"volume":1665324,"rsi_14":42.53,"sma_20":5.1,"sma_60":4.83,"sma_120":4.64},{"date":"2026-04-06","open":4.84,"high":4.94,"low":4.83,"close":4.92,"volume":1105935,"rsi_14":48.92,"sma_20":5.08,"sma_60":4.84,"sma_120":4.64},{"date":"2026-04-07","open":4.89,"high":5.02,"low":4.85,"close":5.0,"volume":2089525,"rsi_14":51.93,"sma_20":5.05,"sma_60":4.84,"sma_120":4.65},{"date":"2026-04-08","open":5.05,"high":5.13,"low":4.99,"close":5.02,"volume":1491789,"rsi_14":59.09,"sma_20":5.04,"sma_60":4.85,"sma_120":4.65},{"date":"2026-04-09","open":5.0,"high":5.42,"low":5.0,"close":5.36,"volume":2645308,"rsi_14":65.0,"sma_20":5.04,"sma_60":4.86,"sma_120":4.66},{"date":"2026-04-10","open":5.34,"high":5.46,"low":5.26,"close":5.29,"volume":1714651,"rsi_14":66.29,"sma_20":5.05,"sma_60":4.88,"sma_120":4.67},{"date":"2026-04-13","open":5.34,"high":5.34,"low":5.16,"close":5.29,"volume":2144385,"rsi_14":65.22,"sma_20":5.06,"sma_60":4.89,"sma_120":4.68},{"date":"2026-04-14","open":5.37,"high":5.47,"low":5.34,"close":5.44,"volume":2315614,"rsi_14":72.16,"sma_20":5.09,"sma_60":4.91,"sma_120":4.69},{"date":"2026-04-15","open":5.41,"high":5.46,"low":5.31,"close":5.4,"volume":1540941,"rsi_14":64.41,"sma_20":5.11,"sma_60":4.93,"sma_120":4.7},{"date":"2026-04-16","open":5.45,"high":5.5,"low":5.13,"close":5.2,"volume":2055891,"rsi_14":56.72,"sma_20":5.13,"sma_60":4.94,"sma_120":4.7},{"date":"2026-04-17","open":5.22,"high":5.37,"low":5.21,"close":5.3,"volume":1526137,"rsi_14":56.76,"sma_20":5.16,"sma_60":4.95,"sma_120":4.71},{"date":"2026-04-20","open":5.28,"high":5.33,"low":5.15,"close":5.15,"volume":1538259,"rsi_14":54.97,"sma_20":5.18,"sma_60":4.96,"sma_120":4.72},{"date":"2026-04-21","open":5.15,"high":5.24,"low":5.08,"close":5.21,"volume":1824185,"rsi_14":67.79,"sma_20":5.2,"sma_60":4.98,"sma_120":4.73},{"date":"2026-04-22","open":5.24,"high":5.43,"low":5.24,"close":5.31,"volume":1326979,"rsi_14":69.62,"sma_20":5.23,"sma_60":5.0,"sma_120":4.74},{"date":"2026-04-23","open":5.32,"high":5.36,"low":5.13,"close":5.15,"volume":1457789,"rsi_14":59.19,"sma_20":5.24,"sma_60":5.02,"sma_120":4.74},{"date":"2026-04-24","open":5.13,"high":5.28,"low":5.08,"close":5.23,"volume":1011051,"rsi_14":59.75,"sma_20":5.25,"sma_60":5.04,"sma_120":4.75},{"date":"2026-04-27","open":5.2,"high":5.33,"low":5.2,"close":5.27,"volume":1589185,"rsi_14":58.99,"sma_20":5.26,"sma_60":5.07,"sma_120":4.77},{"date":"2026-04-28","open":5.31,"high":5.4,"low":5.26,"close":5.34,"volume":1068855,"rsi_14":60.37,"sma_20":5.28,"sma_60":5.09,"sma_120":4.78},{"date":"2026-04-29","open":5.28,"high":5.37,"low":5.13,"close":5.18,"volume":1502071,"rsi_14":43.3,"sma_20":5.31,"sma_60":5.11,"sma_120":4.78},{"date":"2026-04-30","open":5.14,"high":5.41,"low":5.14,"close":5.41,"volume":1559356,"rsi_14":53.7,"sma_20":5.34,"sma_60":5.13,"sma_120":4.79},{"date":"2026-05-01","open":5.46,"high":5.5,"low":5.33,"close":5.41,"volume":1076007,"rsi_14":53.37,"sma_20":5.37,"sma_60":5.15,"sma_120":4.8},{"date":"2026-05-04","open":5.37,"high":5.41,"low":5.22,"close":5.24,"volume":2053199,"rsi_14":43.64,"sma_20":5.39,"sma_60":5.17,"sma_120":4.81},{"date":"2026-05-05","open":5.24,"high":5.37,"low":5.17,"close":5.34,"volume":1088712,"rsi_14":48.1,"sma_20":5.4,"sma_60":5.19,"sma_120":4.81},{"date":"2026-05-06","open":5.4,"high":5.44,"low":5.17,"close":5.25,"volume":1872609,"rsi_14":52.04,"sma_20":5.42,"sma_60":5.2,"sma_120":4.82},{"date":"2026-05-07","open":5.26,"high":5.32,"low":5.22,"close":5.29,"volume":1178275,"rsi_14":49.67,"sma_20":5.41,"sma_60":5.22,"sma_120":4.83},{"date":"2026-05-08","open":5.32,"high":5.35,"low":5.18,"close":5.23,"volume":1508447,"rsi_14":52.78,"sma_20":5.41,"sma_60":5.24,"sma_120":4.84},{"date":"2026-05-11","open":5.2,"high":5.23,"low":4.91,"close":4.97,"volume":2375237,"rsi_14":42.94,"sma_20":5.39,"sma_60":5.26,"sma_120":4.84},{"date":"2026-05-12","open":5.02,"high":5.1,"low":4.92,"close":4.95,"volume":2423100,"rsi_14":37.82,"sma_20":5.37,"sma_60":5.26,"sma_120":4.85},{"date":"2026-05-13","open":4.74,"high":4.78,"low":4.27,"close":4.29,"volume":6069994,"rsi_14":28.57,"sma_20":5.31,"sma_60":5.24,"sma_120":4.85},{"date":"2026-05-14","open":4.31,"high":4.42,"low":4.16,"close":4.17,"volume":2869926,"rsi_14":24.17,"sma_20":5.26,"sma_60":5.23,"sma_120":4.85},{"date":"2026-05-15","open":4.21,"high":4.21,"low":4.05,"close":4.07,"volume":3595034,"rsi_14":21.4,"sma_20":5.19,"sma_60":5.21,"sma_120":4.85},{"date":"2026-05-18","open":4.1,"high":4.19,"low":3.98,"close":3.99,"volume":2902710,"rsi_14":18.1,"sma_20":5.14,"sma_60":5.19,"sma_120":4.85},{"date":"2026-05-19","open":4.0,"high":4.11,"low":3.94,"close":3.95,"volume":2165019,"rsi_14":19.21,"sma_20":5.07,"sma_60":5.17,"sma_120":4.85},{"date":"2026-05-20","open":3.95,"high":4.04,"low":3.86,"close":3.99,"volume":2203205,"rsi_14":11.05,"sma_20":5.0,"sma_60":5.15,"sma_120":4.85},{"date":"2026-05-21","open":3.99,"high":4.19,"low":3.93,"close":4.15,"volume":2463498,"rsi_14":18.11,"sma_20":4.95,"sma_60":5.14,"sma_120":4.86},{"date":"2026-05-22","open":4.15,"high":4.19,"low":4.07,"close":4.07,"volume":1791727,"rsi_14":18.9,"sma_20":4.89,"sma_60":5.12,"sma_120":4.85},{"date":"2026-05-26","open":4.06,"high":4.09,"low":3.96,"close":3.98,"volume":1743739,"rsi_14":13.23,"sma_20":4.83,"sma_60":5.1,"sma_120":4.84},{"date":"2026-05-27","open":4.01,"high":4.15,"low":4.01,"close":4.05,"volume":2063274,"rsi_14":17.11,"sma_20":4.76,"sma_60":5.08,"sma_120":4.84},{"date":"2026-05-28","open":4.06,"high":4.1,"low":4.0,"close":4.04,"volume":1707989,"rsi_14":15.14,"sma_20":4.7,"sma_60":5.06,"sma_120":4.84},{"date":"2026-05-29","open":4.05,"high":4.07,"low":3.97,"close":3.99,"volume":1951188,"rsi_14":15.47,"sma_20":4.63,"sma_60":5.03,"sma_120":4.83},{"date":"2026-06-01","open":3.95,"high":4.01,"low":3.86,"close":3.9,"volume":2885080,"rsi_14":16.87,"sma_20":4.55,"sma_60":5.01,"sma_120":4.83},{"date":"2026-06-02","open":3.92,"high":4.02,"low":3.9,"close":3.96,"volume":1744911,"rsi_14":20.23,"sma_20":4.49,"sma_60":4.98,"sma_120":4.82},{"date":"2026-06-03","open":3.94,"high":3.96,"low":3.87,"close":3.93,"volume":1743272,"rsi_14":33.01,"sma_20":4.42,"sma_60":4.96,"sma_120":4.82},{"date":"2026-06-04","open":3.98,"high":4.02,"low":3.8,"close":3.86,"volume":3490634,"rsi_14":33.83,"sma_20":4.34,"sma_60":4.93,"sma_120":4.81},{"date":"2026-06-05","open":3.85,"high":3.94,"low":3.76,"close":3.81,"volume":2106374,"rsi_14":35.6,"sma_20":4.27,"sma_60":4.91,"sma_120":4.81},{"date":"2026-06-08","open":3.77,"high":3.81,"low":3.67,"close":3.69,"volume":2721785,"rsi_14":34.34,"sma_20":4.19,"sma_60":4.88,"sma_120":4.81},{"date":"2026-06-09","open":3.73,"high":3.85,"low":3.73,"close":3.77,"volume":1817826,"rsi_14":41.46,"sma_20":4.13,"sma_60":4.86,"sma_120":4.8},{"date":"2026-06-10","open":3.79,"high":4.01,"low":3.78,"close":3.93,"volume":3279643,"rsi_14":47.14,"sma_20":4.08,"sma_60":4.84,"sma_120":4.8},{"date":"2026-06-11","open":3.93,"high":3.99,"low":3.87,"close":3.95,"volume":1723927,"rsi_14":39.39,"sma_20":4.06,"sma_60":4.83,"sma_120":4.79},{"date":"2026-06-12","open":3.91,"high":3.98,"low":3.9,"close":3.94,"volume":1529043,"rsi_14":42.62,"sma_20":4.05,"sma_60":4.81,"sma_120":4.79},{"date":"2026-06-15","open":3.93,"high":4.0,"low":3.87,"close":3.88,"volume":1500306,"rsi_14":44.07,"sma_20":4.04,"sma_60":4.8,"sma_120":4.79},{"date":"2026-06-16","open":3.91,"high":3.93,"low":3.84,"close":3.86,"volume":1443621,"rsi_14":38.55,"sma_20":4.03,"sma_60":4.78,"sma_120":4.78},{"date":"2026-06-17","open":3.86,"high":3.92,"low":3.76,"close":3.81,"volume":2389116,"rsi_14":35.75,"sma_20":4.02,"sma_60":4.76,"sma_120":4.77},{"date":"2026-06-18","open":3.79,"high":3.86,"low":3.79,"close":3.8,"volume":2343509,"rsi_14":38.55,"sma_20":4.01,"sma_60":4.75,"sma_120":4.77},{"date":"2026-06-22","open":3.81,"high":3.82,"low":3.68,"close":3.69,"volume":2402557,"rsi_14":37.21,"sma_20":3.99,"sma_60":4.73,"sma_120":4.76},{"date":"2026-06-23","open":3.7,"high":3.84,"low":3.7,"close":3.8,"volume":1995367,"rsi_14":41.11,"sma_20":3.97,"sma_60":4.71,"sma_120":4.76},{"date":"2026-06-24","open":3.83,"high":3.89,"low":3.83,"close":3.88,"volume":2287884,"rsi_14":47.64,"sma_20":3.97,"sma_60":4.69,"sma_120":4.75},{"date":"2026-06-25","open":3.85,"high":3.97,"low":3.85,"close":3.91,"volume":1232259,"rsi_14":52.49,"sma_20":3.96,"sma_60":4.67,"sma_120":4.75},{"date":"2026-06-26","open":3.97,"high":4.07,"low":3.91,"close":4.04,"volume":4147618,"rsi_14":62.38,"sma_20":3.96,"sma_60":4.66,"sma_120":4.74},{"date":"2026-06-29","open":4.01,"high":4.08,"low":3.95,"close":4.01,"volume":1760977,"rsi_14":68.51,"sma_20":3.96,"sma_60":4.64,"sma_120":4.74},{"date":"2026-06-30","open":3.99,"high":4.04,"low":3.96,"close":3.98,"volume":1027647,"rsi_14":56.54,"sma_20":3.96,"sma_60":4.63,"sma_120":4.73},{"date":"2026-07-01","open":3.98,"high":4.13,"low":3.98,"close":4.07,"volume":1797956,"rsi_14":53.07,"sma_20":3.96,"sma_60":4.61,"sma_120":4.72},{"date":"2026-07-02","open":4.11,"high":4.13,"low":4.05,"close":4.08,"volume":1084959,"rsi_14":52.0,"sma_20":3.97,"sma_60":4.59,"sma_120":4.72},{"date":"2026-07-06","open":4.06,"high":4.07,"low":3.9,"close":3.96,"volume":1741321,"rsi_14":46.94,"sma_20":3.97,"sma_60":4.58,"sma_120":4.71},{"date":"2026-07-07","open":3.98,"high":4.07,"low":3.94,"close":3.95,"volume":1855721,"rsi_14":49.46,"sma_20":3.97,"sma_60":4.55,"sma_120":4.71},{"date":"2026-07-08","open":4.01,"high":4.01,"low":3.92,"close":3.93,"volume":1413638,"rsi_14":49.73,"sma_20":3.98,"sma_60":4.52,"sma_120":4.7},{"date":"2026-07-09","open":3.95,"high":3.95,"low":3.82,"close":3.87,"volume":2142362,"rsi_14":48.17,"sma_20":3.98,"sma_60":4.5,"sma_120":4.69},{"date":"2026-07-10","open":3.87,"high":3.95,"low":3.85,"close":3.93,"volume":1226811,"rsi_14":52.0,"sma_20":3.97,"sma_60":4.47,"sma_120":4.69},{"date":"2026-07-13","open":3.95,"high":4.0,"low":3.87,"close":3.89,"volume":1930843,"rsi_14":56.83,"sma_20":3.97,"sma_60":4.44,"sma_120":4.69},{"date":"2026-07-14","open":3.88,"high":3.88,"low":3.79,"close":3.79,"volume":1667953,"rsi_14":44.81,"sma_20":3.95,"sma_60":4.42,"sma_120":4.68},{"date":"2026-07-15","open":3.82,"high":3.86,"low":3.73,"close":3.76,"volume":2787781,"rsi_14":37.93,"sma_20":3.94,"sma_60":4.39,"sma_120":4.67},{"date":"2026-07-16","open":3.78,"high":3.87,"low":3.77,"close":3.82,"volume":2296596,"rsi_14":39.33,"sma_20":3.94,"sma_60":4.37,"sma_120":4.67},{"date":"2026-07-17","open":3.85,"high":3.9,"low":3.71,"close":3.71,"volume":2150006,"rsi_14":25.43,"sma_20":3.93,"sma_60":4.34,"sma_120":4.66},{"date":"2026-07-20","open":3.73,"high":3.74,"low":3.61,"close":3.61,"volume":2656953,"rsi_14":23.53,"sma_20":3.91,"sma_60":4.31,"sma_120":4.66},{"date":"2026-07-21","open":3.65,"high":3.69,"low":3.58,"close":3.65,"volume":2189718,"rsi_14":30.18,"sma_20":3.91,"sma_60":4.28,"sma_120":4.65},{"date":"2026-07-22","open":3.64,"high":3.73,"low":3.55,"close":3.58,"volume":2255814,"rsi_14":20.61,"sma_20":3.89,"sma_60":4.25,"sma_120":4.65},{"date":"2026-07-23","open":3.55,"high":3.58,"low":3.5,"close":3.51,"volume":2166752,"rsi_14":17.98,"sma_20":3.87,"sma_60":4.22,"sma_120":4.64},{"date":"2026-07-24","open":3.51,"high":3.58,"low":3.5,"close":3.51,"volume":1290371,"rsi_14":21.29,"sma_20":3.84,"sma_60":4.19,"sma_120":4.64},{"date":"2026-07-27","open":3.52,"high":3.6,"low":3.52,"close":3.58,"volume":1954065,"rsi_14":27.27,"sma_20":3.81,"sma_60":4.16,"sma_120":4.63},{"date":"2026-07-28","open":3.62,"high":3.73,"low":3.62,"close":3.66,"volume":2232911,"rsi_14":35.2,"sma_20":3.79,"sma_60":4.13,"sma_120":4.63},{"date":"2026-07-29","open":3.66,"high":3.79,"low":3.66,"close":3.73,"volume":2348088,"rsi_14":42.54,"sma_20":3.78,"sma_60":4.1,"sma_120":4.63},{"date":"2026-07-30","open":3.7,"high":3.75,"low":3.57,"close":3.61,"volume":2792609,"rsi_14":34.04,"sma_20":3.76,"sma_60":4.07,"sma_120":4.62},{"date":"2026-07-31","open":3.6,"high":3.6,"low":3.52,"close":3.53,"volume":1706473,"rsi_14":31.84,"sma_20":3.73,"sma_60":4.04,"sma_120":4.61},{"date":"2026-08-03","open":3.53,"high":3.61,"low":3.5,"close":3.57,"volume":2095302,"rsi_14":38.3,"sma_20":3.71,"sma_60":4.01,"sma_120":4.63},{"date":"2026-08-04","open":3.56,"high":3.58,"low":3.52,"close":3.56,"volume":1918587,"rsi_14":39.13,"sma_20":3.69,"sma_60":3.98,"sma_120":4.62},{"date":"2026-08-05","open":3.53,"high":3.56,"low":3.42,"close":3.52,"volume":3511031,"rsi_14":32.97,"sma_20":3.67,"sma_60":3.94,"sma_120":4.6},{"date":"2026-08-06","open":3.53,"high":3.54,"low":3.42,"close":3.42,"volume":2668650,"rsi_14":33.71,"sma_20":3.65,"sma_60":3.92,"sma_120":4.59},{"date":"2026-08-07","open":3.48,"high":3.52,"low":3.42,"close":3.52,"volume":2568107,"rsi_14":44.32,"sma_20":3.63,"sma_60":3.89,"sma_120":4.57},{"date":"2026-08-10","open":3.49,"high":3.49,"low":3.35,"close":3.4,"volume":3137630,"rsi_14":37.31,"sma_20":3.6,"sma_60":3.87,"sma_120":4.56},{"date":"2026-08-11","open":3.38,"high":3.5,"low":3.37,"close":3.41,"volume":2791341,"rsi_14":40.66,"sma_20":3.58,"sma_60":3.86,"sma_120":4.55},{"date":"2026-08-12","open":3.46,"high":3.63,"low":3.4,"close":3.58,"volume":5509662},{"date":"2026-08-13","open":3.6,"high":3.71,"low":3.56,"close":3.68,"volume":2569833,"rsi_14":57.85,"sma_20":3.57,"sma_60":3.84,"sma_120":4.52},{"date":"2026-08-14","open":3.68,"high":3.7,"low":3.58,"close":3.62,"volume":1321979,"rsi_14":51.82,"sma_20":3.56,"sma_60":3.84,"sma_120":4.51},{"date":"2026-08-17","open":3.59,"high":3.61,"low":3.43,"close":3.45,"volume":2415470},{"date":"2026-08-18","open":3.47,"high":3.5,"low":3.44,"close":3.45,"volume":1287723,"rsi_14":37.78,"sma_20":3.54,"sma_60":3.81,"sma_120":4.47},{"date":"2026-08-19","open":3.5,"high":3.59,"low":3.5,"close":3.55,"volume":1284951,"rsi_14":47.27,"sma_20":3.54,"sma_60":3.8,"sma_120":4.46},{"date":"2026-08-20","open":3.47,"high":3.52,"low":3.32,"close":3.33,"volume":2982175,"rsi_14":41.94,"sma_20":3.53,"sma_60":3.79,"sma_120":4.44},{"date":"2026-08-21","open":3.33,"high":3.48,"low":3.33,"close":3.46,"volume":2550287,"rsi_14":45.86,"sma_20":3.53,"sma_60":3.78,"sma_120":4.43},{"date":"2026-08-24","open":3.5,"high":3.53,"low":3.46,"close":3.49,"volume":1323490,"rsi_14":47.6,"sma_20":3.53,"sma_60":3.77,"sma_120":4.42},{"date":"2026-08-25","open":3.47,"high":3.54,"low":3.39,"close":3.52,"volume":2182528,"rsi_14":50.19,"sma_20":3.52,"sma_60":3.76,"sma_120":4.4},{"date":"2026-08-26","open":3.51,"high":3.55,"low":3.48,"close":3.53,"volume":922512,"rsi_14":54.58,"sma_20":3.51,"sma_60":3.75,"sma_120":4.38},{"date":"2026-08-27","open":3.48,"high":3.51,"low":3.43,"close":3.47,"volume":1484276,"rsi_14":47.54,"sma_20":3.5,"sma_60":3.74,"sma_120":4.36},{"date":"2026-08-28","open":3.5,"high":3.54,"low":3.48,"close":3.52,"volume":1027292,"rsi_14":55.65,"sma_20":3.5,"sma_60":3.73,"sma_120":4.35},{"date":"2026-08-31","open":3.51,"high":3.54,"low":3.46,"close":3.47,"volume":2189348,"rsi_14":52.32,"sma_20":3.5,"sma_60":3.72,"sma_120":4.33},{"date":"2026-09-01","open":3.47,"high":3.56,"low":3.45,"close":3.49,"volume":2170482,"rsi_14":45.63,"sma_20":3.49,"sma_60":3.72,"sma_120":4.31},{"date":"2026-09-02","open":3.5,"high":3.52,"low":3.44,"close":3.45,"volume":1630936,"rsi_14":38.14,"sma_20":3.49,"sma_60":3.71,"sma_120":4.3},{"date":"2026-09-03","open":3.45,"high":3.45,"low":3.33,"close":3.36,"volume":2255981},{"date":"2026-09-04","open":3.33,"high":3.38,"low":3.28,"close":3.29,"volume":2179577,"rsi_14":41.11,"sma_20":3.48,"sma_60":3.69,"sma_120":4.27},{"date":"2026-09-08","open":3.29,"high":3.33,"low":3.23,"close":3.3,"volume":2234290,"rsi_14":41.76,"sma_20":3.47,"sma_60":3.68,"sma_120":4.25},{"date":"2026-09-09","open":3.31,"high":3.31,"low":3.22,"close":3.25,"volume":1755375,"rsi_14":32.56,"sma_20":3.46,"sma_60":3.67,"sma_120":4.24},{"date":"2026-09-10","open":3.24,"high":3.27,"low":3.18,"close":3.22,"volume":1807553},{"date":"2026-09-11","open":3.24,"high":3.25,"low":3.1,"close":3.15,"volume":3435397,"rsi_14":24.59,"sma_20":3.42,"sma_60":3.64,"sma_120":4.21},{"date":"2026-09-14","open":3.17,"high":3.24,"low":3.15,"close":3.16,"volume":1988305},{"date":"2026-09-15","open":3.16,"high":3.17,"low":3.12,"close":3.16,"volume":1487913,"rsi_14":19.3,"sma_20":3.38,"sma_60":3.62,"sma_120":4.18},{"date":"2026-09-16","open":3.18,"high":3.21,"low":3.13,"close":3.14,"volume":1982325,"rsi_14":15.79,"sma_20":3.37,"sma_60":3.61,"sma_120":4.17},{"date":"2026-09-17","open":3.16,"high":3.18,"low":3.04,"close":3.04,"volume":2307315,"rsi_14":14.75,"sma_20":3.34,"sma_60":3.59,"sma_120":4.15},{"date":"2026-09-18","open":3.04,"high":3.04,"low":2.87,"close":2.88,"volume":5582168,"rsi_14":5.56,"sma_20":3.32,"sma_60":3.57,"sma_120":4.13},{"date":"2026-09-21","open":2.9,"high":2.96,"low":2.89,"close":2.93,"volume":2304097,"rsi_14":12.5,"sma_20":3.29,"sma_60":3.55,"sma_120":4.11},{"date":"2026-09-22","open":2.97,"high":3.06,"low":2.97,"close":3.04,"volume":1858848},{"date":"2026-09-23","open":3.04,"high":3.06,"low":2.96,"close":2.98,"volume":1115704,"rsi_14":21.69,"sma_20":3.24,"sma_60":3.52,"sma_120":4.08},{"date":"2026-09-24","open":2.99,"high":3.05,"low":2.93,"close":3.02,"volume":2086068,"rsi_14":30.0,"sma_20":3.22,"sma_60":3.5,"sma_120":4.07},{"date":"2026-09-25","open":3.06,"high":3.13,"low":3.0,"close":3.1,"volume":1628737,"rsi_14":37.97,"sma_20":3.2,"sma_60":3.49,"sma_120":4.05},{"date":"2026-09-28","open":3.12,"high":3.16,"low":3.06,"close":3.06,"volume":1793626},{"date":"2026-09-29","open":3.06,"high":3.11,"low":3.02,"close":3.07,"volume":3096499,"rsi_14":38.85,"sma_20":3.15,"sma_60":3.45,"sma_120":4.01},{"date":"2026-09-30","open":2.99,"high":3.02,"low":2.83,"close":2.87,"volume":2747165,"rsi_14":31.58,"sma_20":3.12,"sma_60":3.44,"sma_120":3.99},{"date":"2026-10-01","open":2.86,"high":2.93,"low":2.82,"close":2.93,"volume":1917734,"rsi_14":38.3,"sma_20":3.1,"sma_60":3.42,"sma_120":3.97},{"date":"2026-10-02","open":2.94,"high":2.94,"low":2.68,"close":2.69,"volume":2734844,"rsi_14":29.91,"sma_20":3.06,"sma_60":3.4,"sma_120":3.95},{"date":"2026-10-05","open":2.68,"high":2.68,"low":2.46,"close":2.54,"volume":4301281,"rsi_14":26.52,"sma_20":3.03,"sma_60":3.38,"sma_120":3.92},{"date":"2026-10-06","open":2.55,"high":2.55,"low":2.4,"close":2.44,"volume":3296416,"rsi_14":25.18,"sma_20":2.98,"sma_60":3.35,"sma_120":3.9},{"date":"2026-10-07","open":2.45,"high":2.58,"low":2.44,"close":2.53,"volume":2565451},{"date":"2026-10-08","open":2.52,"high":2.63,"low":2.51,"close":2.62,"volume":2311198,"rsi_14":40.38,"sma_20":2.92,"sma_60":3.31,"sma_120":3.85},{"date":"2026-10-09","open":2.59,"high":2.62,"low":2.4,"close":2.4,"volume":2083682,"rsi_14":32.21,"sma_20":2.88,"sma_60":3.29,"sma_120":3.83},{"date":"2026-10-12","open":2.4,"high":2.48,"low":2.37,"close":2.44,"volume":1913805,"rsi_14":29.86,"sma_20":2.84,"sma_60":3.27,"sma_120":3.8},{"date":"2026-10-13","open":2.47,"high":2.49,"low":2.42,"close":2.43,"volume":1197246,"rsi_14":30.04,"sma_20":2.81,"sma_60":3.25,"sma_120":3.78},{"date":"2026-10-14","open":2.45,"high":2.48,"low":2.41,"close":2.42,"volume":1229879,"rsi_14":27.82,"sma_20":2.77,"sma_60":3.23,"sma_120":3.75},{"date":"2026-10-15","open":2.48,"high":2.56,"low":2.42,"close":2.42,"volume":1336072,"rsi_14":23.02,"sma_20":2.74,"sma_60":3.21,"sma_120":3.73},{"date":"2026-10-16","open":2.44,"high":2.44,"low":2.25,"close":2.29,"volume":2723612,"rsi_14":21.48,"sma_20":2.71,"sma_60":3.19,"sma_120":3.7},{"date":"2026-10-19","open":2.26,"high":2.29,"low":2.18,"close":2.2,"volume":1763724,"rsi_14":19.44,"sma_20":2.67,"sma_60":3.17,"sma_120":3.68},{"date":"2026-10-20","open":2.21,"high":2.29,"low":2.18,"close":2.19,"volume":1662588,"rsi_14":22.76,"sma_20":2.63,"sma_60":3.14,"sma_120":3.65},{"date":"2026-10-21","open":2.19,"high":2.2,"low":2.1,"close":2.12,"volume":1750483,"rsi_14":17.46,"sma_20":2.59,"sma_60":3.12,"sma_120":3.62},{"date":"2026-10-22","open":2.14,"high":2.23,"low":2.13,"close":2.15,"volume":1911317,"rsi_14":23.67,"sma_20":2.55,"sma_60":3.09,"sma_120":3.59},{"date":"2026-10-23","open":2.13,"high":2.14,"low":2.01,"close":2.1,"volume":2249206,"rsi_14":26.46,"sma_20":2.5,"sma_60":3.07,"sma_120":3.57}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.66,"ttm_eps":null,"close":6.1747},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.89,"ttm_eps":null,"close":6.927},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":34.82,"pbr":2.17,"ttm_eps":null,"close":5.5257},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.13,"pbr":2.27,"ttm_eps":null,"close":5.6722},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.02,"pbr":1.5,"ttm_eps":null,"close":3.6505},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.38,"pbr":1.74,"ttm_eps":null,"close":3.9862},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.92,"pbr":1.83,"ttm_eps":null,"close":4.0402},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":73.18,"pbr":2.4,"ttm_eps":null,"close":4.6979},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":47.27,"pbr":2.07,"ttm_eps":null,"close":3.98}],"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":"B&G Foods Inc","phase":"above-fold","symbol_resolved":true}