{"status":"ok","report":{"price_analysis":{"current":6.44,"change_1d":-0.8,"change_7d":1.9,"change_30d":8.8,"high_30d":6.54,"low_30d":5.54,"position_in_range":90.0,"support":5.64,"resistance":6.44},"summary":"Bausch Health Companies Inc(BHC)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 24.05억. 현재가 $6.44, 전일 대비 -0.8%, 30일 +8.8%. ROE -0.6%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.6%로 적자 상태입니다. 시가총액 24.05억. 매출 108.53억, 영업이익 27.61억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.49,"roe":-0.63,"eps":null,"revenue":10853000000.0,"operating_income":2761000000.0,"net_income":-1098000000.0,"market_cap":2405185440,"profit_margin":-10.12,"roa":1.04,"operating_margin":25.44,"gross_margin":72.93,"debt_ratio":null,"total_assets":24794000000.0,"total_equity":-1771000000.0,"total_debt":20779000000.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 73.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.13)가 시그널선(0.07)을 상회합니다(골든크로스). SMA20 6, SMA60 6 — 혼조세입니다. 볼린저밴드 6~7 (현재 위치 86%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":73.109243697479,"macd":0.12820385464165973,"macd_signal":0.06661555222936308,"sma_20":6.0755,"sma_60":6.2123333333333335,"bb_upper":6.583258801006934,"bb_lower":5.567741198993065,"atr_14":0.25330714285714284},"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 0.49x) — 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":73,"summary":"매출 +13.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.0,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.8,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.6%","metrics":[{"name":"ROE","value":-0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":25.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":69,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":73.1,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":8.8,"unit":"%","percentile":65,"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":55,"summary":"유동비율 1.4x","metrics":[{"name":"유동비율","value":1.44,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"이자보상배율","value":7.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.49x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +13.0%"},"profitability":{"grade":"C","reason":"ROE -0.6%"},"momentum":{"grade":"C","reason":"RSI 73"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.53,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":72.93,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":25.44,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":-10.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.49,"per_5y_high":8.95,"per_5y_low":1.15,"per_5y_avg":2.84,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":1.8,"pbr_5y_median":null,"history":[{"quarter":"2024-Q3","per":8.95,"pbr":null},{"quarter":"2024-Q4","per":3.73,"pbr":null},{"quarter":"2025-Q1","per":2.21,"pbr":null},{"quarter":"2025-Q2","per":1.75,"pbr":null},{"quarter":"2025-Q3","per":1.68,"pbr":null},{"quarter":"2025-Q4","per":1.85,"pbr":null},{"quarter":"2026-Q1","per":1.37,"pbr":null},{"quarter":"2026-Q2","per":1.15,"pbr":null},{"quarter":"현재","per":null,"pbr":0.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":8.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8.06,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6.47,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5.4,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4.93,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":8.95,"eps":0.9115,"close":8.16,"source":"reported"},{"date":"2024-10","per":10.09,"eps":0.9115,"close":9.2,"source":"reported"},{"date":"2024-11","per":9.18,"eps":0.9115,"close":8.37,"source":"reported"},{"date":"2024-12","per":3.73,"eps":2.1634,"close":8.06,"source":"reported"},{"date":"2025-01","per":3.43,"eps":2.1634,"close":7.43,"source":"reported"},{"date":"2025-02","per":3.44,"eps":2.1634,"close":7.44,"source":"reported"},{"date":"2025-03","per":2.21,"eps":2.9236,"close":6.47,"source":"reported"},{"date":"2025-04","per":1.81,"eps":2.9236,"close":5.3,"source":"reported"},{"date":"2025-05","per":1.55,"eps":2.9236,"close":4.53,"source":"reported"},{"date":"2025-06","per":1.75,"eps":3.81,"close":6.66,"source":"reported"},{"date":"2025-07","per":1.55,"eps":3.81,"close":5.89,"source":"reported"},{"date":"2025-08","per":1.95,"eps":3.81,"close":7.42,"source":"reported"},{"date":"2025-09","per":1.68,"eps":3.84,"close":6.45,"source":"reported"},{"date":"2025-10","per":1.83,"eps":3.84,"close":7.02,"source":"reported"},{"date":"2025-11","per":1.65,"eps":3.84,"close":6.35,"source":"reported"},{"date":"2025-12","per":1.85,"eps":3.76,"close":6.95,"source":"reported"},{"date":"2026-01","per":1.53,"eps":3.76,"close":5.74,"source":"reported"},{"date":"2026-02","per":1.58,"eps":3.76,"close":5.93,"source":"reported"},{"date":"2026-03","per":1.37,"eps":3.93,"close":5.4,"source":"reported"},{"date":"2026-04","per":1.46,"eps":3.93,"close":5.72,"source":"reported"},{"date":"2026-05","per":1.36,"eps":3.93,"close":5.36,"source":"reported"},{"date":"2026-06","per":1.15,"eps":4.28,"close":4.93,"source":"reported"},{"date":"2026-07","per":1.61,"eps":4.28,"close":6.89,"source":"reported"},{"date":"2026-08","per":1.49,"eps":4.28,"close":6.37,"source":"reported"},{"date":"2026-09","per":1.36,"eps":4.28,"close":5.83,"source":"reported"},{"date":"2026-10","per":1.5,"eps":4.28,"close":6.44,"source":"reported"}],"trailing_per_history_meta":{"avg":2.73,"std":2.5,"upper_1sd":5.23,"lower_1sd":0.23,"current":1.5,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.6%"}],"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":2,"axes_total":4,"sources":["구조","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":"2026-10-23T23:23:47.774916+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":0.43,"roe":-0.006338707286520157,"dividend_yield":null,"eps":1.26,"revenue":2852000000.0,"operating_income":775000000.0,"net_income":258000000.0,"market_cap":2121273000.0,"profit_margin":0.09046283309957924,"operating_margin":0.2717391304347826,"roa":0.010405743324997984,"gross_margin":0.729312762973352,"total_equity":-1771000000.0,"total_assets":24794000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.52,"pbr":18.78,"roe":null,"dividend_yield":null,"eps":0.78,"revenue":2524000000.0,"operating_income":521000000.0,"net_income":-1423000000.0,"market_cap":2121273000.0,"profit_margin":-0.5637876386687797,"operating_margin":0.20641838351822503,"roa":-0.058086374397910034,"gross_margin":0.7076069730586371,"total_equity":-2059000000.0,"total_assets":24498000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.08,"revenue":2796000000.0,"operating_income":829000000.0,"net_income":-112000000.0,"market_cap":null,"profit_margin":-0.04005722460658083,"operating_margin":0.29649499284692415,"roa":-0.00425563964225711,"gross_margin":0.7145922746781116,"total_equity":-552991803.0,"total_assets":26318017834.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.16,"revenue":2681000000.0,"operating_income":636000000.0,"net_income":179000000.0,"market_cap":null,"profit_margin":0.06676613204028348,"operating_margin":0.237224916076091,"roa":0.006679639854734142,"gross_margin":0.7202536367027229,"total_equity":-564449238.0,"total_assets":26797851964.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.91,"revenue":2530000000.0,"operating_income":457000000.0,"net_income":148000000.0,"market_cap":null,"profit_margin":0.05849802371541502,"operating_margin":0.1806324110671937,"roa":0.005428005574708428,"gross_margin":0.6980237154150197,"total_equity":-764000000.0,"total_assets":27266000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.61,"revenue":2259000000.0,"operating_income":292000000.0,"net_income":-58000000.0,"market_cap":null,"profit_margin":-0.025675077467906152,"operating_margin":0.12926073483842407,"roa":-0.0021952234964611483,"gross_margin":0.6896857016378929,"total_equity":-1183000000.0,"total_assets":26421000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.16,"revenue":2559000000.0,"operating_income":558000000.0,"net_income":93000000.0,"market_cap":null,"profit_margin":0.03634232121922626,"operating_margin":0.21805392731535755,"roa":0.0035063906797873543,"gross_margin":0.7159046502540055,"total_equity":-1279000000.0,"total_assets":26523000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.13,"revenue":2510000000.0,"operating_income":318000000.0,"net_income":-85000000.0,"market_cap":null,"profit_margin":-0.03386454183266932,"operating_margin":0.12669322709163347,"roa":-0.003202712886209495,"gross_margin":0.7227091633466135,"total_equity":-1174000000.0,"total_assets":26540000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.023570752090843566,"revenue":2403000000.0,"operating_income":389000000.0,"net_income":10000000.0,"market_cap":null,"profit_margin":0.004161464835622139,"operating_margin":0.1618809821057012,"roa":0.0003774297037176826,"gross_margin":0.7007906783187682,"total_equity":-1175000000.0,"total_assets":26495000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1501789538640241,"revenue":2153000000.0,"operating_income":281000000.0,"net_income":-63714112.0,"market_cap":null,"profit_margin":-0.029593177891314444,"operating_margin":0.13051555968416165,"roa":-0.0023674102478356183,"gross_margin":0.7027403622851834,"total_equity":-1115000000.0,"total_assets":26913000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.0919259331542899,"revenue":2408000000.0,"operating_income":362000000.0,"net_income":-39000000.0,"market_cap":null,"profit_margin":-0.016196013289036543,"operating_margin":0.15033222591362128,"roa":-0.0014259597806215722,"gross_margin":0.7072259136212624,"total_equity":-1022000000.0,"total_assets":27350000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.8909744290338867,"revenue":2238000000.0,"operating_income":14000000.0,"net_income":-378000000.0,"market_cap":null,"profit_margin":-0.16890080428954424,"operating_margin":0.006255585344057194,"roa":-0.013966893289979309,"gross_margin":0.7216264521894549,"total_equity":-1180000000.0,"total_assets":27064000000.0}],"current_price":6.44,"change_pct":-0.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":21.59},{"date":"2016-10-25","close":22.05},{"date":"2016-10-26","close":21.84},{"date":"2016-10-27","close":22.1},{"date":"2016-10-28","close":20.35},{"date":"2016-10-31","close":17.84},{"date":"2016-11-01","close":23.86},{"date":"2016-11-02","close":21.12},{"date":"2016-11-03","close":19.32},{"date":"2016-11-04","close":19.18},{"date":"2016-11-07","close":19.13},{"date":"2016-11-08","close":14.98},{"date":"2016-11-09","close":16.09},{"date":"2016-11-10","close":16.82},{"date":"2016-11-11","close":18.0},{"date":"2016-11-14","close":17.55},{"date":"2016-11-15","close":18.22},{"date":"2016-11-16","close":17.86},{"date":"2016-11-17","close":17.98},{"date":"2016-11-18","close":17.95},{"date":"2016-11-21","close":18.35},{"date":"2016-11-22","close":17.83},{"date":"2016-11-23","close":16.94},{"date":"2016-11-25","close":17.0},{"date":"2016-11-28","close":17.44},{"date":"2016-11-29","close":17.16},{"date":"2016-11-30","close":15.79},{"date":"2016-12-01","close":15.31},{"date":"2016-12-02","close":15.45},{"date":"2016-12-05","close":15.34},{"date":"2016-12-06","close":15.63},{"date":"2016-12-07","close":15.08},{"date":"2016-12-08","close":15.44},{"date":"2016-12-09","close":15.46},{"date":"2016-12-12","close":14.68},{"date":"2016-12-13","close":14.78},{"date":"2016-12-14","close":14.12},{"date":"2016-12-15","close":13.6},{"date":"2016-12-16","close":14.1},{"date":"2016-12-19","close":14.53},{"date":"2016-12-20","close":14.65},{"date":"2016-12-21","close":14.2},{"date":"2016-12-22","close":14.27},{"date":"2016-12-23","close":14.35},{"date":"2016-12-27","close":14.09},{"date":"2016-12-28","close":14.23},{"date":"2016-12-29","close":14.15},{"date":"2016-12-30","close":14.52},{"date":"2017-01-03","close":15.24},{"date":"2017-01-04","close":15.57},{"date":"2017-01-05","close":15.71},{"date":"2017-01-06","close":15.29},{"date":"2017-01-09","close":15.35},{"date":"2017-01-10","close":16.4},{"date":"2017-01-11","close":15.33},{"date":"2017-01-12","close":15.63},{"date":"2017-01-13","close":15.33},{"date":"2017-01-17","close":15.24},{"date":"2017-01-18","close":15.11},{"date":"2017-01-19","close":14.9},{"date":"2017-01-20","close":14.73},{"date":"2017-01-23","close":13.99},{"date":"2017-01-24","close":13.58},{"date":"2017-01-25","close":13.99},{"date":"2017-01-26","close":13.62},{"date":"2017-01-27","close":13.47},{"date":"2017-01-30","close":13.33},{"date":"2017-01-31","close":13.78},{"date":"2017-02-01","close":13.73},{"date":"2017-02-02","close":14.31},{"date":"2017-02-03","close":14.22},{"date":"2017-02-06","close":14.59},{"date":"2017-02-07","close":14.25},{"date":"2017-02-08","close":14.68},{"date":"2017-02-09","close":14.92},{"date":"2017-02-10","close":15.04},{"date":"2017-02-13","close":14.97},{"date":"2017-02-14","close":15.98},{"date":"2017-02-15","close":16.86},{"date":"2017-02-16","close":16.22},{"date":"2017-02-17","close":16.04},{"date":"2017-02-21","close":16.4},{"date":"2017-02-22","close":16.35},{"date":"2017-02-23","close":16.58},{"date":"2017-02-24","close":16.18},{"date":"2017-02-27","close":16.71},{"date":"2017-02-28","close":14.38},{"date":"2017-03-01","close":13.59},{"date":"2017-03-02","close":13.75},{"date":"2017-03-03","close":13.06},{"date":"2017-03-06","close":12.41},{"date":"2017-03-07","close":11.71},{"date":"2017-03-08","close":11.88},{"date":"2017-03-09","close":11.57},{"date":"2017-03-10","close":12.24},{"date":"2017-03-13","close":12.11},{"date":"2017-03-14","close":10.89},{"date":"2017-03-15","close":11.01},{"date":"2017-03-16","close":11.2},{"date":"2017-03-17","close":11.03},{"date":"2017-03-20","close":10.64},{"date":"2017-03-21","close":10.72},{"date":"2017-03-22","close":10.71},{"date":"2017-03-23","close":10.86},{"date":"2017-03-24","close":10.75},{"date":"2017-03-27","close":10.81},{"date":"2017-03-28","close":10.68},{"date":"2017-03-29","close":11.18},{"date":"2017-03-30","close":11.08},{"date":"2017-03-31","close":11.03},{"date":"2017-04-03","close":10.47},{"date":"2017-04-04","close":10.17},{"date":"2017-04-05","close":9.5},{"date":"2017-04-06","close":9.63},{"date":"2017-04-07","close":9.59},{"date":"2017-04-10","close":9.85},{"date":"2017-04-11","close":9.55},{"date":"2017-04-12","close":9.6},{"date":"2017-04-13","close":9.48},{"date":"2017-04-17","close":9.48},{"date":"2017-04-18","close":8.95},{"date":"2017-04-19","close":9.02},{"date":"2017-04-20","close":8.88},{"date":"2017-04-21","close":8.51},{"date":"2017-04-24","close":8.6},{"date":"2017-04-25","close":9.02},{"date":"2017-04-26","close":9.29},{"date":"2017-04-27","close":9.38},{"date":"2017-04-28","close":9.25},{"date":"2017-05-01","close":9.66},{"date":"2017-05-02","close":10.31},{"date":"2017-05-03","close":9.8},{"date":"2017-05-04","close":9.84},{"date":"2017-05-05","close":10.07},{"date":"2017-05-08","close":9.71},{"date":"2017-05-09","close":12.05},{"date":"2017-05-10","close":12.68},{"date":"2017-05-11","close":13.8},{"date":"2017-05-12","close":13.59},{"date":"2017-05-15","close":14.17},{"date":"2017-05-16","close":14.08},{"date":"2017-05-17","close":13.25},{"date":"2017-05-18","close":13.47},{"date":"2017-05-19","close":13.52},{"date":"2017-05-22","close":13.45},{"date":"2017-05-23","close":13.31},{"date":"2017-05-24","close":12.93},{"date":"2017-05-25","close":12.79},{"date":"2017-05-26","close":12.83},{"date":"2017-05-30","close":12.24},{"date":"2017-05-31","close":12.05},{"date":"2017-06-01","close":12.58},{"date":"2017-06-02","close":12.51},{"date":"2017-06-05","close":12.34},{"date":"2017-06-06","close":12.56},{"date":"2017-06-07","close":12.17},{"date":"2017-06-08","close":13.26},{"date":"2017-06-09","close":12.52},{"date":"2017-06-12","close":12.65},{"date":"2017-06-13","close":12.46},{"date":"2017-06-14","close":12.46},{"date":"2017-06-15","close":12.12},{"date":"2017-06-16","close":12.66},{"date":"2017-06-19","close":13.47},{"date":"2017-06-20","close":13.15},{"date":"2017-06-21","close":13.68},{"date":"2017-06-22","close":15.5},{"date":"2017-06-23","close":15.8},{"date":"2017-06-26","close":17.08},{"date":"2017-06-27","close":16.65},{"date":"2017-06-28","close":17.15},{"date":"2017-06-29","close":17.31},{"date":"2017-06-30","close":17.3},{"date":"2017-07-03","close":16.97},{"date":"2017-07-05","close":17.14},{"date":"2017-07-06","close":16.6},{"date":"2017-07-07","close":16.23},{"date":"2017-07-10","close":16.66},{"date":"2017-07-11","close":16.57},{"date":"2017-07-12","close":16.99},{"date":"2017-07-13","close":17.29},{"date":"2017-07-14","close":17.24},{"date":"2017-07-17","close":17.37},{"date":"2017-07-18","close":17.16},{"date":"2017-07-19","close":17.25},{"date":"2017-07-20","close":17.6},{"date":"2017-07-21","close":17.5},{"date":"2017-07-24","close":17.54},{"date":"2017-07-25","close":17.71},{"date":"2017-07-26","close":17.77},{"date":"2017-07-27","close":17.13},{"date":"2017-07-28","close":16.84},{"date":"2017-07-31","close":16.46},{"date":"2017-08-01","close":16.75},{"date":"2017-08-02","close":16.42},{"date":"2017-08-03","close":15.45},{"date":"2017-08-04","close":15.13},{"date":"2017-08-07","close":15.37},{"date":"2017-08-08","close":15.64},{"date":"2017-08-09","close":14.07},{"date":"2017-08-10","close":13.81},{"date":"2017-08-11","close":13.89},{"date":"2017-08-14","close":13.77},{"date":"2017-08-15","close":13.9},{"date":"2017-08-16","close":14.15},{"date":"2017-08-17","close":14.34},{"date":"2017-08-18","close":14.39},{"date":"2017-08-21","close":14.14},{"date":"2017-08-22","close":14.35},{"date":"2017-08-23","close":14.42},{"date":"2017-08-24","close":14.75},{"date":"2017-08-25","close":14.14},{"date":"2017-08-28","close":14.23},{"date":"2017-08-29","close":13.24},{"date":"2017-08-30","close":13.19},{"date":"2017-08-31","close":13.42},{"date":"2017-09-01","close":13.33},{"date":"2017-09-05","close":13.1},{"date":"2017-09-06","close":13.16},{"date":"2017-09-07","close":13.38},{"date":"2017-09-08","close":13.61},{"date":"2017-09-11","close":14.19},{"date":"2017-09-12","close":14.43},{"date":"2017-09-13","close":14.11},{"date":"2017-09-14","close":13.99},{"date":"2017-09-15","close":13.92},{"date":"2017-09-18","close":13.79},{"date":"2017-09-19","close":13.77},{"date":"2017-09-20","close":14.07},{"date":"2017-09-21","close":14.23},{"date":"2017-09-22","close":14.01},{"date":"2017-09-25","close":14.09},{"date":"2017-09-26","close":14.1},{"date":"2017-09-27","close":14.39},{"date":"2017-09-28","close":13.76},{"date":"2017-09-29","close":14.33},{"date":"2017-10-02","close":14.62},{"date":"2017-10-03","close":14.36},{"date":"2017-10-04","close":14.38},{"date":"2017-10-05","close":14.57},{"date":"2017-10-06","close":14.46},{"date":"2017-10-09","close":14.42},{"date":"2017-10-10","close":14.46},{"date":"2017-10-11","close":14.29},{"date":"2017-10-12","close":13.83},{"date":"2017-10-13","close":13.39},{"date":"2017-10-16","close":12.92},{"date":"2017-10-17","close":12.81},{"date":"2017-10-18","close":12.39},{"date":"2017-10-19","close":12.48},{"date":"2017-10-20","close":12.13},{"date":"2017-10-23","close":12.05},{"date":"2017-10-24","close":12.12},{"date":"2017-10-25","close":12.06},{"date":"2017-10-26","close":11.65},{"date":"2017-10-27","close":11.41},{"date":"2017-10-30","close":11.41},{"date":"2017-10-31","close":11.69},{"date":"2017-11-01","close":11.93},{"date":"2017-11-02","close":11.06},{"date":"2017-11-03","close":11.49},{"date":"2017-11-06","close":12.04},{"date":"2017-11-07","close":14.1},{"date":"2017-11-08","close":14.88},{"date":"2017-11-09","close":15.35},{"date":"2017-11-10","close":15.38},{"date":"2017-11-13","close":14.6},{"date":"2017-11-14","close":14.28},{"date":"2017-11-15","close":14.45},{"date":"2017-11-16","close":14.34},{"date":"2017-11-17","close":14.69},{"date":"2017-11-20","close":15.57},{"date":"2017-11-21","close":15.99},{"date":"2017-11-22","close":16.54},{"date":"2017-11-24","close":16.57},{"date":"2017-11-27","close":16.48},{"date":"2017-11-28","close":16.4},{"date":"2017-11-29","close":16.45},{"date":"2017-11-30","close":16.75},{"date":"2017-12-01","close":17.25},{"date":"2017-12-04","close":17.49},{"date":"2017-12-05","close":17.75},{"date":"2017-12-06","close":16.85},{"date":"2017-12-07","close":17.63},{"date":"2017-12-08","close":19.7},{"date":"2017-12-11","close":20.55},{"date":"2017-12-12","close":21.87},{"date":"2017-12-13","close":22.05},{"date":"2017-12-14","close":19.68},{"date":"2017-12-15","close":19.71},{"date":"2017-12-18","close":21.2},{"date":"2017-12-19","close":20.86},{"date":"2017-12-20","close":20.89},{"date":"2017-12-21","close":21.67},{"date":"2017-12-22","close":21.55},{"date":"2017-12-26","close":21.65},{"date":"2017-12-27","close":21.55},{"date":"2017-12-28","close":21.16},{"date":"2017-12-29","close":20.78},{"date":"2018-01-02","close":21.79},{"date":"2018-01-03","close":23.01},{"date":"2018-01-04","close":23.05},{"date":"2018-01-05","close":23.85},{"date":"2018-01-08","close":23.11},{"date":"2018-01-09","close":23.87},{"date":"2018-01-10","close":23.43},{"date":"2018-01-11","close":23.81},{"date":"2018-01-12","close":23.84},{"date":"2018-01-16","close":22.98},{"date":"2018-01-17","close":22.7},{"date":"2018-01-18","close":22.1},{"date":"2018-01-19","close":21.52},{"date":"2018-01-22","close":22.03},{"date":"2018-01-23","close":22.3},{"date":"2018-01-24","close":19.88},{"date":"2018-01-25","close":19.71},{"date":"2018-01-26","close":19.32},{"date":"2018-01-29","close":19.39},{"date":"2018-01-30","close":18.65},{"date":"2018-01-31","close":18.51},{"date":"2018-02-01","close":18.58},{"date":"2018-02-02","close":18.0},{"date":"2018-02-05","close":17.28},{"date":"2018-02-06","close":18.26},{"date":"2018-02-07","close":17.77},{"date":"2018-02-08","close":17.47},{"date":"2018-02-09","close":17.79},{"date":"2018-02-12","close":18.03},{"date":"2018-02-13","close":17.95},{"date":"2018-02-14","close":18.37},{"date":"2018-02-15","close":18.67},{"date":"2018-02-16","close":18.88},{"date":"2018-02-20","close":18.58},{"date":"2018-02-21","close":18.61},{"date":"2018-02-22","close":18.27},{"date":"2018-02-23","close":18.68},{"date":"2018-02-26","close":18.87},{"date":"2018-02-27","close":18.5},{"date":"2018-02-28","close":16.39},{"date":"2018-03-01","close":15.26},{"date":"2018-03-02","close":14.88},{"date":"2018-03-05","close":15.4},{"date":"2018-03-06","close":15.32},{"date":"2018-03-07","close":15.31},{"date":"2018-03-08","close":15.27},{"date":"2018-03-09","close":15.38},{"date":"2018-03-12","close":15.79},{"date":"2018-03-13","close":16.08},{"date":"2018-03-14","close":16.95},{"date":"2018-03-15","close":16.78},{"date":"2018-03-16","close":16.73},{"date":"2018-03-19","close":16.19},{"date":"2018-03-20","close":15.98},{"date":"2018-03-21","close":16.42},{"date":"2018-03-22","close":15.96},{"date":"2018-03-23","close":15.37},{"date":"2018-03-26","close":15.74},{"date":"2018-03-27","close":15.35},{"date":"2018-03-28","close":15.47},{"date":"2018-03-29","close":15.92},{"date":"2018-04-02","close":15.07},{"date":"2018-04-03","close":15.67},{"date":"2018-04-04","close":15.79},{"date":"2018-04-05","close":15.79},{"date":"2018-04-06","close":15.44},{"date":"2018-04-09","close":15.77},{"date":"2018-04-10","close":15.94},{"date":"2018-04-11","close":16.23},{"date":"2018-04-12","close":16.63},{"date":"2018-04-13","close":17.15},{"date":"2018-04-16","close":17.23},{"date":"2018-04-17","close":17.23},{"date":"2018-04-18","close":17.4},{"date":"2018-04-19","close":17.33},{"date":"2018-04-20","close":17.18},{"date":"2018-04-23","close":17.54},{"date":"2018-04-24","close":17.47},{"date":"2018-04-25","close":17.54},{"date":"2018-04-26","close":17.76},{"date":"2018-04-27","close":18.07},{"date":"2018-04-30","close":18.07},{"date":"2018-05-01","close":18.31},{"date":"2018-05-02","close":18.01},{"date":"2018-05-03","close":17.76},{"date":"2018-05-04","close":18.02},{"date":"2018-05-07","close":18.16},{"date":"2018-05-08","close":19.77},{"date":"2018-05-09","close":20.25},{"date":"2018-05-10","close":20.01},{"date":"2018-05-11","close":20.85},{"date":"2018-05-14","close":20.81},{"date":"2018-05-15","close":21.56},{"date":"2018-05-16","close":22.08},{"date":"2018-05-17","close":22.03},{"date":"2018-05-18","close":22.14},{"date":"2018-05-21","close":22.07},{"date":"2018-05-22","close":22.03},{"date":"2018-05-23","close":22.2},{"date":"2018-05-24","close":22.22},{"date":"2018-05-25","close":22.24},{"date":"2018-05-29","close":21.75},{"date":"2018-05-30","close":22.18},{"date":"2018-05-31","close":22.0},{"date":"2018-06-01","close":22.08},{"date":"2018-06-04","close":22.0},{"date":"2018-06-05","close":23.59},{"date":"2018-06-06","close":25.41},{"date":"2018-06-07","close":24.95},{"date":"2018-06-08","close":25.79},{"date":"2018-06-11","close":26.46},{"date":"2018-06-12","close":26.6},{"date":"2018-06-13","close":26.86},{"date":"2018-06-14","close":26.8},{"date":"2018-06-15","close":26.86},{"date":"2018-06-18","close":23.56},{"date":"2018-06-19","close":24.24},{"date":"2018-06-20","close":24.64},{"date":"2018-06-21","close":24.72},{"date":"2018-06-22","close":24.27},{"date":"2018-06-25","close":23.06},{"date":"2018-06-26","close":23.31},{"date":"2018-06-27","close":22.81},{"date":"2018-06-28","close":23.37},{"date":"2018-06-29","close":23.24},{"date":"2018-07-02","close":22.93},{"date":"2018-07-03","close":23.0},{"date":"2018-07-05","close":22.93},{"date":"2018-07-06","close":22.96},{"date":"2018-07-09","close":23.55},{"date":"2018-07-10","close":23.8},{"date":"2018-07-11","close":23.76},{"date":"2018-07-12","close":24.23},{"date":"2018-07-13","close":23.4},{"date":"2018-07-16","close":23.05},{"date":"2018-07-17","close":23.1},{"date":"2018-07-18","close":23.03},{"date":"2018-07-19","close":22.67},{"date":"2018-07-20","close":22.59},{"date":"2018-07-23","close":22.67},{"date":"2018-07-24","close":22.62},{"date":"2018-07-25","close":22.79},{"date":"2018-07-26","close":22.5},{"date":"2018-07-27","close":22.51},{"date":"2018-07-30","close":21.71},{"date":"2018-07-31","close":21.74},{"date":"2018-08-01","close":21.87},{"date":"2018-08-02","close":22.37},{"date":"2018-08-03","close":22.8},{"date":"2018-08-06","close":22.5},{"date":"2018-08-07","close":23.52},{"date":"2018-08-08","close":23.71},{"date":"2018-08-09","close":23.17},{"date":"2018-08-10","close":21.85},{"date":"2018-08-13","close":21.38},{"date":"2018-08-14","close":21.52},{"date":"2018-08-15","close":20.89},{"date":"2018-08-16","close":21.69},{"date":"2018-08-17","close":21.89},{"date":"2018-08-20","close":22.32},{"date":"2018-08-21","close":22.37},{"date":"2018-08-22","close":23.3},{"date":"2018-08-23","close":23.24},{"date":"2018-08-24","close":22.93},{"date":"2018-08-27","close":23.33},{"date":"2018-08-28","close":23.46},{"date":"2018-08-29","close":23.39},{"date":"2018-08-30","close":23.6},{"date":"2018-08-31","close":23.11},{"date":"2018-09-04","close":21.81},{"date":"2018-09-05","close":21.34},{"date":"2018-09-06","close":20.85},{"date":"2018-09-07","close":20.64},{"date":"2018-09-10","close":20.67},{"date":"2018-09-11","close":20.67},{"date":"2018-09-12","close":23.54},{"date":"2018-09-13","close":23.12},{"date":"2018-09-14","close":22.35},{"date":"2018-09-17","close":22.55},{"date":"2018-09-18","close":23.81},{"date":"2018-09-19","close":24.07},{"date":"2018-09-20","close":25.01},{"date":"2018-09-21","close":24.92},{"date":"2018-09-24","close":24.86},{"date":"2018-09-25","close":24.78},{"date":"2018-09-26","close":25.04},{"date":"2018-09-27","close":25.08},{"date":"2018-09-28","close":25.67},{"date":"2018-10-01","close":27.34},{"date":"2018-10-02","close":27.26},{"date":"2018-10-03","close":28.32},{"date":"2018-10-04","close":26.5},{"date":"2018-10-05","close":26.32},{"date":"2018-10-08","close":26.49},{"date":"2018-10-09","close":25.7},{"date":"2018-10-10","close":24.34},{"date":"2018-10-11","close":24.12},{"date":"2018-10-12","close":24.66},{"date":"2018-10-15","close":24.68},{"date":"2018-10-16","close":25.92},{"date":"2018-10-17","close":24.88},{"date":"2018-10-18","close":24.58},{"date":"2018-10-19","close":24.26},{"date":"2018-10-22","close":24.45},{"date":"2018-10-23","close":24.22},{"date":"2018-10-24","close":22.53},{"date":"2018-10-25","close":23.21},{"date":"2018-10-26","close":22.85},{"date":"2018-10-29","close":21.95},{"date":"2018-10-30","close":22.19},{"date":"2018-10-31","close":22.88},{"date":"2018-11-01","close":24.78},{"date":"2018-11-02","close":24.17},{"date":"2018-11-05","close":25.57},{"date":"2018-11-06","close":26.72},{"date":"2018-11-07","close":27.12},{"date":"2018-11-08","close":27.29},{"date":"2018-11-09","close":27.2},{"date":"2018-11-12","close":26.21},{"date":"2018-11-13","close":26.63},{"date":"2018-11-14","close":26.45},{"date":"2018-11-15","close":25.67},{"date":"2018-11-16","close":25.33},{"date":"2018-11-19","close":23.5},{"date":"2018-11-20","close":22.75},{"date":"2018-11-21","close":23.11},{"date":"2018-11-23","close":23.26},{"date":"2018-11-26","close":23.56},{"date":"2018-11-27","close":22.77},{"date":"2018-11-28","close":23.3},{"date":"2018-11-29","close":23.72},{"date":"2018-11-30","close":24.35},{"date":"2018-12-03","close":25.28},{"date":"2018-12-04","close":24.47},{"date":"2018-12-06","close":24.25},{"date":"2018-12-07","close":23.66},{"date":"2018-12-10","close":22.85},{"date":"2018-12-11","close":23.08},{"date":"2018-12-12","close":24.13},{"date":"2018-12-13","close":23.65},{"date":"2018-12-14","close":22.87},{"date":"2018-12-17","close":21.56},{"date":"2018-12-18","close":20.86},{"date":"2018-12-19","close":19.69},{"date":"2018-12-20","close":18.72},{"date":"2018-12-21","close":18.11},{"date":"2018-12-24","close":17.64},{"date":"2018-12-26","close":18.85},{"date":"2018-12-27","close":18.56},{"date":"2018-12-28","close":18.79},{"date":"2018-12-31","close":18.47},{"date":"2019-01-02","close":20.23},{"date":"2019-01-03","close":20.49},{"date":"2019-01-04","close":21.25},{"date":"2019-01-07","close":22.36},{"date":"2019-01-08","close":22.68},{"date":"2019-01-09","close":23.33},{"date":"2019-01-10","close":22.53},{"date":"2019-01-11","close":22.62},{"date":"2019-01-14","close":22.25},{"date":"2019-01-15","close":22.34},{"date":"2019-01-16","close":22.35},{"date":"2019-01-17","close":23.03},{"date":"2019-01-18","close":23.09},{"date":"2019-01-22","close":22.92},{"date":"2019-01-23","close":23.29},{"date":"2019-01-24","close":23.33},{"date":"2019-01-25","close":23.79},{"date":"2019-01-28","close":24.18},{"date":"2019-01-29","close":24.16},{"date":"2019-01-30","close":24.16},{"date":"2019-01-31","close":24.55},{"date":"2019-02-01","close":24.64},{"date":"2019-02-04","close":25.2},{"date":"2019-02-05","close":25.74},{"date":"2019-02-06","close":25.49},{"date":"2019-02-07","close":24.61},{"date":"2019-02-08","close":24.48},{"date":"2019-02-11","close":25.09},{"date":"2019-02-12","close":25.34},{"date":"2019-02-13","close":25.3},{"date":"2019-02-14","close":25.5},{"date":"2019-02-15","close":25.45},{"date":"2019-02-19","close":25.19},{"date":"2019-02-20","close":24.05},{"date":"2019-02-21","close":23.51},{"date":"2019-02-22","close":23.75},{"date":"2019-02-25","close":23.35},{"date":"2019-02-26","close":23.16},{"date":"2019-02-27","close":24.03},{"date":"2019-02-28","close":23.7},{"date":"2019-03-01","close":24.23},{"date":"2019-03-04","close":24.18},{"date":"2019-03-05","close":23.96},{"date":"2019-03-06","close":23.56},{"date":"2019-03-07","close":23.52},{"date":"2019-03-08","close":23.37},{"date":"2019-03-11","close":23.47},{"date":"2019-03-12","close":23.77},{"date":"2019-03-13","close":23.91},{"date":"2019-03-14","close":24.14},{"date":"2019-03-15","close":23.98},{"date":"2019-03-18","close":24.54},{"date":"2019-03-19","close":26.29},{"date":"2019-03-20","close":25.37},{"date":"2019-03-21","close":25.47},{"date":"2019-03-22","close":24.69},{"date":"2019-03-25","close":24.14},{"date":"2019-03-26","close":24.22},{"date":"2019-03-27","close":24.31},{"date":"2019-03-28","close":24.52},{"date":"2019-03-29","close":24.7},{"date":"2019-04-01","close":25.07},{"date":"2019-04-02","close":24.92},{"date":"2019-04-03","close":24.8},{"date":"2019-04-04","close":24.96},{"date":"2019-04-05","close":25.12},{"date":"2019-04-08","close":25.82},{"date":"2019-04-09","close":26.15},{"date":"2019-04-10","close":26.12},{"date":"2019-04-11","close":26.01},{"date":"2019-04-12","close":24.77},{"date":"2019-04-15","close":24.34},{"date":"2019-04-16","close":24.13},{"date":"2019-04-17","close":23.05},{"date":"2019-04-18","close":23.13},{"date":"2019-04-22","close":22.92},{"date":"2019-04-23","close":23.47},{"date":"2019-04-24","close":23.01},{"date":"2019-04-25","close":23.72},{"date":"2019-04-26","close":23.8},{"date":"2019-04-29","close":23.63},{"date":"2019-04-30","close":23.09},{"date":"2019-05-01","close":22.78},{"date":"2019-05-02","close":23.51},{"date":"2019-05-03","close":23.44},{"date":"2019-05-06","close":25.48},{"date":"2019-05-07","close":25.49},{"date":"2019-05-08","close":26.45},{"date":"2019-05-09","close":26.09},{"date":"2019-05-10","close":25.32},{"date":"2019-05-13","close":24.57},{"date":"2019-05-14","close":24.93},{"date":"2019-05-15","close":25.28},{"date":"2019-05-16","close":25.24},{"date":"2019-05-17","close":25.06},{"date":"2019-05-20","close":24.23},{"date":"2019-05-21","close":24.49},{"date":"2019-05-22","close":24.44},{"date":"2019-05-23","close":23.67},{"date":"2019-05-24","close":23.52},{"date":"2019-05-28","close":22.57},{"date":"2019-05-29","close":22.08},{"date":"2019-05-30","close":21.45},{"date":"2019-05-31","close":20.73},{"date":"2019-06-03","close":20.52},{"date":"2019-06-04","close":21.36},{"date":"2019-06-05","close":21.32},{"date":"2019-06-06","close":21.11},{"date":"2019-06-07","close":21.24},{"date":"2019-06-10","close":21.68},{"date":"2019-06-11","close":22.13},{"date":"2019-06-12","close":21.61},{"date":"2019-06-13","close":21.82},{"date":"2019-06-14","close":21.47},{"date":"2019-06-17","close":22.0},{"date":"2019-06-18","close":22.44},{"date":"2019-06-19","close":22.88},{"date":"2019-06-20","close":24.3},{"date":"2019-06-21","close":23.82},{"date":"2019-06-24","close":23.76},{"date":"2019-06-25","close":24.38},{"date":"2019-06-26","close":25.0},{"date":"2019-06-27","close":24.84},{"date":"2019-06-28","close":25.22},{"date":"2019-07-01","close":25.06},{"date":"2019-07-02","close":25.23},{"date":"2019-07-03","close":25.66},{"date":"2019-07-05","close":25.28},{"date":"2019-07-08","close":24.89},{"date":"2019-07-09","close":24.99},{"date":"2019-07-10","close":24.92},{"date":"2019-07-11","close":23.87},{"date":"2019-07-12","close":23.61},{"date":"2019-07-15","close":23.44},{"date":"2019-07-16","close":23.17},{"date":"2019-07-17","close":22.91},{"date":"2019-07-18","close":23.1},{"date":"2019-07-19","close":23.18},{"date":"2019-07-22","close":23.26},{"date":"2019-07-23","close":23.65},{"date":"2019-07-24","close":23.79},{"date":"2019-07-25","close":23.51},{"date":"2019-07-26","close":23.81},{"date":"2019-07-29","close":24.44},{"date":"2019-07-30","close":24.65},{"date":"2019-07-31","close":23.97},{"date":"2019-08-01","close":23.85},{"date":"2019-08-02","close":23.9},{"date":"2019-08-05","close":23.32},{"date":"2019-08-06","close":22.58},{"date":"2019-08-07","close":22.39},{"date":"2019-08-08","close":22.75},{"date":"2019-08-09","close":22.62},{"date":"2019-08-12","close":22.3},{"date":"2019-08-13","close":22.69},{"date":"2019-08-14","close":21.08},{"date":"2019-08-15","close":20.88},{"date":"2019-08-16","close":21.3},{"date":"2019-08-19","close":21.83},{"date":"2019-08-20","close":21.26},{"date":"2019-08-21","close":22.4},{"date":"2019-08-22","close":22.1},{"date":"2019-08-23","close":21.33},{"date":"2019-08-26","close":21.48},{"date":"2019-08-27","close":20.98},{"date":"2019-08-28","close":21.0},{"date":"2019-08-29","close":21.51},{"date":"2019-08-30","close":21.34},{"date":"2019-09-03","close":21.55},{"date":"2019-09-04","close":21.33},{"date":"2019-09-05","close":21.72},{"date":"2019-09-06","close":22.18},{"date":"2019-09-09","close":22.09},{"date":"2019-09-10","close":22.49},{"date":"2019-09-11","close":23.09},{"date":"2019-09-12","close":23.75},{"date":"2019-09-13","close":23.24},{"date":"2019-09-16","close":23.37},{"date":"2019-09-17","close":23.08},{"date":"2019-09-18","close":23.19},{"date":"2019-09-19","close":23.15},{"date":"2019-09-20","close":22.86},{"date":"2019-09-23","close":22.56},{"date":"2019-09-24","close":22.02},{"date":"2019-09-25","close":21.79},{"date":"2019-09-26","close":21.85},{"date":"2019-09-27","close":21.7},{"date":"2019-09-30","close":21.85},{"date":"2019-10-01","close":19.67},{"date":"2019-10-02","close":18.89},{"date":"2019-10-03","close":19.5},{"date":"2019-10-04","close":19.1},{"date":"2019-10-07","close":19.29},{"date":"2019-10-08","close":19.4},{"date":"2019-10-09","close":19.22},{"date":"2019-10-10","close":19.28},{"date":"2019-10-11","close":20.62},{"date":"2019-10-14","close":20.9},{"date":"2019-10-15","close":21.34},{"date":"2019-10-16","close":22.17},{"date":"2019-10-17","close":22.8},{"date":"2019-10-18","close":22.54},{"date":"2019-10-21","close":22.86},{"date":"2019-10-22","close":22.58},{"date":"2019-10-23","close":22.56},{"date":"2019-10-24","close":22.66},{"date":"2019-10-25","close":23.53},{"date":"2019-10-28","close":24.05},{"date":"2019-10-29","close":24.47},{"date":"2019-10-30","close":24.89},{"date":"2019-10-31","close":24.84},{"date":"2019-11-01","close":25.92},{"date":"2019-11-04","close":26.19},{"date":"2019-11-05","close":26.13},{"date":"2019-11-06","close":25.67},{"date":"2019-11-07","close":26.01},{"date":"2019-11-08","close":26.2},{"date":"2019-11-11","close":26.52},{"date":"2019-11-12","close":27.01},{"date":"2019-11-13","close":27.38},{"date":"2019-11-14","close":27.75},{"date":"2019-11-15","close":28.48},{"date":"2019-11-18","close":28.4},{"date":"2019-11-19","close":28.21},{"date":"2019-11-20","close":27.73},{"date":"2019-11-21","close":27.75},{"date":"2019-11-22","close":27.58},{"date":"2019-11-25","close":27.7},{"date":"2019-11-26","close":27.96},{"date":"2019-11-27","close":28.17},{"date":"2019-11-29","close":28.24},{"date":"2019-12-02","close":28.54},{"date":"2019-12-03","close":28.27},{"date":"2019-12-04","close":28.68},{"date":"2019-12-05","close":28.95},{"date":"2019-12-06","close":29.11},{"date":"2019-12-09","close":29.21},{"date":"2019-12-10","close":29.24},{"date":"2019-12-11","close":29.33},{"date":"2019-12-12","close":31.89},{"date":"2019-12-13","close":31.0},{"date":"2019-12-16","close":30.32},{"date":"2019-12-17","close":29.5},{"date":"2019-12-18","close":29.12},{"date":"2019-12-19","close":29.9},{"date":"2019-12-20","close":30.0},{"date":"2019-12-23","close":29.91},{"date":"2019-12-24","close":29.87},{"date":"2019-12-26","close":29.69},{"date":"2019-12-27","close":29.7},{"date":"2019-12-30","close":29.44},{"date":"2019-12-31","close":29.92},{"date":"2020-01-02","close":29.91},{"date":"2020-01-03","close":29.42},{"date":"2020-01-06","close":28.86},{"date":"2020-01-07","close":28.57},{"date":"2020-01-08","close":28.5},{"date":"2020-01-09","close":28.01},{"date":"2020-01-10","close":27.65},{"date":"2020-01-13","close":28.12},{"date":"2020-01-14","close":28.52},{"date":"2020-01-15","close":29.05},{"date":"2020-01-16","close":29.75},{"date":"2020-01-17","close":30.25},{"date":"2020-01-21","close":29.73},{"date":"2020-01-22","close":29.51},{"date":"2020-01-23","close":29.19},{"date":"2020-01-24","close":28.4},{"date":"2020-01-27","close":28.35},{"date":"2020-01-28","close":29.21},{"date":"2020-01-29","close":29.15},{"date":"2020-01-30","close":28.35},{"date":"2020-01-31","close":27.43},{"date":"2020-02-03","close":27.92},{"date":"2020-02-04","close":28.82},{"date":"2020-02-05","close":29.06},{"date":"2020-02-06","close":28.92},{"date":"2020-02-07","close":28.15},{"date":"2020-02-10","close":28.19},{"date":"2020-02-11","close":28.17},{"date":"2020-02-12","close":28.55},{"date":"2020-02-13","close":27.43},{"date":"2020-02-14","close":27.74},{"date":"2020-02-18","close":28.05},{"date":"2020-02-19","close":26.46},{"date":"2020-02-20","close":26.41},{"date":"2020-02-21","close":26.5},{"date":"2020-02-24","close":26.0},{"date":"2020-02-25","close":24.77},{"date":"2020-02-26","close":24.44},{"date":"2020-02-27","close":22.52},{"date":"2020-02-28","close":22.13},{"date":"2020-03-02","close":23.09},{"date":"2020-03-03","close":23.02},{"date":"2020-03-04","close":23.13},{"date":"2020-03-05","close":22.45},{"date":"2020-03-06","close":20.96},{"date":"2020-03-09","close":18.27},{"date":"2020-03-10","close":19.36},{"date":"2020-03-11","close":18.45},{"date":"2020-03-12","close":16.22},{"date":"2020-03-13","close":18.8},{"date":"2020-03-16","close":14.96},{"date":"2020-03-17","close":14.71},{"date":"2020-03-18","close":12.98},{"date":"2020-03-19","close":14.13},{"date":"2020-03-20","close":13.66},{"date":"2020-03-23","close":13.27},{"date":"2020-03-24","close":14.91},{"date":"2020-03-25","close":15.77},{"date":"2020-03-26","close":15.44},{"date":"2020-03-27","close":14.51},{"date":"2020-03-30","close":15.25},{"date":"2020-03-31","close":15.5},{"date":"2020-04-01","close":13.75},{"date":"2020-04-02","close":13.58},{"date":"2020-04-03","close":13.31},{"date":"2020-04-06","close":14.62},{"date":"2020-04-07","close":14.85},{"date":"2020-04-08","close":15.68},{"date":"2020-04-09","close":18.01},{"date":"2020-04-13","close":17.84},{"date":"2020-04-14","close":18.36},{"date":"2020-04-15","close":17.54},{"date":"2020-04-16","close":16.92},{"date":"2020-04-17","close":17.41},{"date":"2020-04-20","close":17.24},{"date":"2020-04-21","close":16.24},{"date":"2020-04-22","close":16.36},{"date":"2020-04-23","close":16.32},{"date":"2020-04-24","close":16.92},{"date":"2020-04-27","close":18.11},{"date":"2020-04-28","close":17.52},{"date":"2020-04-29","close":18.39},{"date":"2020-04-30","close":18.12},{"date":"2020-05-01","close":17.16},{"date":"2020-05-04","close":16.68},{"date":"2020-05-05","close":16.78},{"date":"2020-05-06","close":17.12},{"date":"2020-05-07","close":15.87},{"date":"2020-05-08","close":16.81},{"date":"2020-05-11","close":16.88},{"date":"2020-05-12","close":17.16},{"date":"2020-05-13","close":16.37},{"date":"2020-05-14","close":15.95},{"date":"2020-05-15","close":15.74},{"date":"2020-05-18","close":17.36},{"date":"2020-05-19","close":17.93},{"date":"2020-05-20","close":18.31},{"date":"2020-05-21","close":18.18},{"date":"2020-05-22","close":17.76},{"date":"2020-05-26","close":18.15},{"date":"2020-05-27","close":18.52},{"date":"2020-05-28","close":18.58},{"date":"2020-05-29","close":18.48},{"date":"2020-06-01","close":19.16},{"date":"2020-06-02","close":18.93},{"date":"2020-06-03","close":19.1},{"date":"2020-06-04","close":19.37},{"date":"2020-06-05","close":19.24},{"date":"2020-06-08","close":20.51},{"date":"2020-06-09","close":19.86},{"date":"2020-06-10","close":18.78},{"date":"2020-06-11","close":17.02},{"date":"2020-06-12","close":17.12},{"date":"2020-06-15","close":17.86},{"date":"2020-06-16","close":19.38},{"date":"2020-06-17","close":19.8},{"date":"2020-06-18","close":20.07},{"date":"2020-06-19","close":19.58},{"date":"2020-06-22","close":19.64},{"date":"2020-06-23","close":19.58},{"date":"2020-06-24","close":18.56},{"date":"2020-06-25","close":18.99},{"date":"2020-06-26","close":18.2},{"date":"2020-06-29","close":18.19},{"date":"2020-06-30","close":18.29},{"date":"2020-07-01","close":18.42},{"date":"2020-07-02","close":18.34},{"date":"2020-07-06","close":19.0},{"date":"2020-07-07","close":18.43},{"date":"2020-07-08","close":17.55},{"date":"2020-07-09","close":17.15},{"date":"2020-07-10","close":17.19},{"date":"2020-07-13","close":17.41},{"date":"2020-07-14","close":17.4},{"date":"2020-07-15","close":18.65},{"date":"2020-07-16","close":18.31},{"date":"2020-07-17","close":18.06},{"date":"2020-07-20","close":17.84},{"date":"2020-07-21","close":17.7},{"date":"2020-07-22","close":17.33},{"date":"2020-07-23","close":17.02},{"date":"2020-07-24","close":17.05},{"date":"2020-07-27","close":18.0},{"date":"2020-07-28","close":18.79},{"date":"2020-07-29","close":19.04},{"date":"2020-07-30","close":18.85},{"date":"2020-07-31","close":18.27},{"date":"2020-08-03","close":19.13},{"date":"2020-08-04","close":18.99},{"date":"2020-08-05","close":19.46},{"date":"2020-08-06","close":20.13},{"date":"2020-08-07","close":18.05},{"date":"2020-08-10","close":17.72},{"date":"2020-08-11","close":17.66},{"date":"2020-08-12","close":17.39},{"date":"2020-08-13","close":17.19},{"date":"2020-08-14","close":17.48},{"date":"2020-08-17","close":17.87},{"date":"2020-08-18","close":17.33},{"date":"2020-08-19","close":16.87},{"date":"2020-08-20","close":16.88},{"date":"2020-08-21","close":16.39},{"date":"2020-08-24","close":16.95},{"date":"2020-08-25","close":16.95},{"date":"2020-08-26","close":17.26},{"date":"2020-08-27","close":17.0},{"date":"2020-08-28","close":16.91},{"date":"2020-08-31","close":16.62},{"date":"2020-09-01","close":16.19},{"date":"2020-09-02","close":16.39},{"date":"2020-09-03","close":15.97},{"date":"2020-09-04","close":16.29},{"date":"2020-09-08","close":16.13},{"date":"2020-09-09","close":16.16},{"date":"2020-09-10","close":15.65},{"date":"2020-09-11","close":15.4},{"date":"2020-09-14","close":15.91},{"date":"2020-09-15","close":16.26},{"date":"2020-09-16","close":16.88},{"date":"2020-09-17","close":17.38},{"date":"2020-09-18","close":17.19},{"date":"2020-09-21","close":16.52},{"date":"2020-09-22","close":16.04},{"date":"2020-09-23","close":15.74},{"date":"2020-09-24","close":15.22},{"date":"2020-09-25","close":15.3},{"date":"2020-09-28","close":15.27},{"date":"2020-09-29","close":14.88},{"date":"2020-09-30","close":15.54},{"date":"2020-10-01","close":15.89},{"date":"2020-10-02","close":15.78},{"date":"2020-10-05","close":16.17},{"date":"2020-10-06","close":15.31},{"date":"2020-10-07","close":16.08},{"date":"2020-10-08","close":18.04},{"date":"2020-10-09","close":17.48},{"date":"2020-10-12","close":17.28},{"date":"2020-10-13","close":16.83},{"date":"2020-10-14","close":16.76},{"date":"2020-10-15","close":17.36},{"date":"2020-10-16","close":17.11},{"date":"2020-10-19","close":17.21},{"date":"2020-10-20","close":17.02},{"date":"2020-10-21","close":17.57},{"date":"2020-10-22","close":18.0},{"date":"2020-10-23","close":18.36},{"date":"2020-10-26","close":17.83},{"date":"2020-10-27","close":17.74},{"date":"2020-10-28","close":16.76},{"date":"2020-10-29","close":16.85},{"date":"2020-10-30","close":16.5},{"date":"2020-11-02","close":17.34},{"date":"2020-11-03","close":16.29},{"date":"2020-11-04","close":16.81},{"date":"2020-11-05","close":16.73},{"date":"2020-11-06","close":16.64},{"date":"2020-11-09","close":19.16},{"date":"2020-11-10","close":19.49},{"date":"2020-11-11","close":19.41},{"date":"2020-11-12","close":18.94},{"date":"2020-11-13","close":19.6},{"date":"2020-11-16","close":19.92},{"date":"2020-11-17","close":19.45},{"date":"2020-11-18","close":19.31},{"date":"2020-11-19","close":19.63},{"date":"2020-11-20","close":19.68},{"date":"2020-11-23","close":19.31},{"date":"2020-11-24","close":19.24},{"date":"2020-11-25","close":19.17},{"date":"2020-11-27","close":19.53},{"date":"2020-11-30","close":18.57},{"date":"2020-12-01","close":18.64},{"date":"2020-12-02","close":19.05},{"date":"2020-12-03","close":19.24},{"date":"2020-12-04","close":19.91},{"date":"2020-12-07","close":20.08},{"date":"2020-12-08","close":20.59},{"date":"2020-12-09","close":20.56},{"date":"2020-12-10","close":20.95},{"date":"2020-12-11","close":20.55},{"date":"2020-12-14","close":20.61},{"date":"2020-12-15","close":21.05},{"date":"2020-12-16","close":20.81},{"date":"2020-12-17","close":21.12},{"date":"2020-12-18","close":20.73},{"date":"2020-12-21","close":20.69},{"date":"2020-12-22","close":19.98},{"date":"2020-12-23","close":20.18},{"date":"2020-12-24","close":20.27},{"date":"2020-12-28","close":19.86},{"date":"2020-12-29","close":19.91},{"date":"2020-12-30","close":20.06},{"date":"2020-12-31","close":20.8},{"date":"2021-01-04","close":21.37},{"date":"2021-01-05","close":21.82},{"date":"2021-01-06","close":22.34},{"date":"2021-01-07","close":22.83},{"date":"2021-01-08","close":23.06},{"date":"2021-01-11","close":23.5},{"date":"2021-01-12","close":23.47},{"date":"2021-01-13","close":25.8},{"date":"2021-01-14","close":26.41},{"date":"2021-01-15","close":26.37},{"date":"2021-01-19","close":27.52},{"date":"2021-01-20","close":27.01},{"date":"2021-01-21","close":26.68},{"date":"2021-01-22","close":26.66},{"date":"2021-01-25","close":27.0},{"date":"2021-01-26","close":26.45},{"date":"2021-01-27","close":24.79},{"date":"2021-01-28","close":25.7},{"date":"2021-01-29","close":25.5},{"date":"2021-02-01","close":25.83},{"date":"2021-02-02","close":26.99},{"date":"2021-02-03","close":27.3},{"date":"2021-02-04","close":27.63},{"date":"2021-02-05","close":28.13},{"date":"2021-02-08","close":28.86},{"date":"2021-02-09","close":29.2},{"date":"2021-02-10","close":29.58},{"date":"2021-02-11","close":30.11},{"date":"2021-02-12","close":31.23},{"date":"2021-02-16","close":31.32},{"date":"2021-02-17","close":32.03},{"date":"2021-02-18","close":31.58},{"date":"2021-02-19","close":31.93},{"date":"2021-02-22","close":31.63},{"date":"2021-02-23","close":31.57},{"date":"2021-02-24","close":31.05},{"date":"2021-02-25","close":31.28},{"date":"2021-02-26","close":31.42},{"date":"2021-03-01","close":31.75},{"date":"2021-03-02","close":32.28},{"date":"2021-03-03","close":32.56},{"date":"2021-03-04","close":31.9},{"date":"2021-03-05","close":32.97},{"date":"2021-03-08","close":33.08},{"date":"2021-03-09","close":33.93},{"date":"2021-03-10","close":32.82},{"date":"2021-03-11","close":34.38},{"date":"2021-03-12","close":33.34},{"date":"2021-03-15","close":33.8},{"date":"2021-03-16","close":33.38},{"date":"2021-03-17","close":33.31},{"date":"2021-03-18","close":32.84},{"date":"2021-03-19","close":33.0},{"date":"2021-03-22","close":32.96},{"date":"2021-03-23","close":31.66},{"date":"2021-03-24","close":30.71},{"date":"2021-03-25","close":31.1},{"date":"2021-03-26","close":31.0},{"date":"2021-03-29","close":30.69},{"date":"2021-03-30","close":31.04},{"date":"2021-03-31","close":31.74},{"date":"2021-04-01","close":31.71},{"date":"2021-04-05","close":31.52},{"date":"2021-04-06","close":31.24},{"date":"2021-04-07","close":31.55},{"date":"2021-04-08","close":30.77},{"date":"2021-04-09","close":30.78},{"date":"2021-04-12","close":29.95},{"date":"2021-04-13","close":29.81},{"date":"2021-04-14","close":30.26},{"date":"2021-04-15","close":30.3},{"date":"2021-04-16","close":30.03},{"date":"2021-04-19","close":29.12},{"date":"2021-04-20","close":28.44},{"date":"2021-04-21","close":29.55},{"date":"2021-04-22","close":29.47},{"date":"2021-04-23","close":29.65},{"date":"2021-04-26","close":30.8},{"date":"2021-04-27","close":31.25},{"date":"2021-04-28","close":32.54},{"date":"2021-04-29","close":32.7},{"date":"2021-04-30","close":32.17},{"date":"2021-05-03","close":31.42},{"date":"2021-05-04","close":27.94},{"date":"2021-05-05","close":28.03},{"date":"2021-05-06","close":27.76},{"date":"2021-05-07","close":28.08},{"date":"2021-05-10","close":27.53},{"date":"2021-05-11","close":27.43},{"date":"2021-05-12","close":27.92},{"date":"2021-05-13","close":28.15},{"date":"2021-05-14","close":29.07},{"date":"2021-05-17","close":29.25},{"date":"2021-05-18","close":29.75},{"date":"2021-05-19","close":30.25},{"date":"2021-05-20","close":31.55},{"date":"2021-05-21","close":31.16},{"date":"2021-05-24","close":31.33},{"date":"2021-05-25","close":31.26},{"date":"2021-05-26","close":31.96},{"date":"2021-05-27","close":31.94},{"date":"2021-05-28","close":32.16},{"date":"2021-06-01","close":32.03},{"date":"2021-06-02","close":31.89},{"date":"2021-06-03","close":31.69},{"date":"2021-06-04","close":31.33},{"date":"2021-06-07","close":31.62},{"date":"2021-06-08","close":31.28},{"date":"2021-06-09","close":31.25},{"date":"2021-06-10","close":31.56},{"date":"2021-06-11","close":31.82},{"date":"2021-06-14","close":31.53},{"date":"2021-06-15","close":30.89},{"date":"2021-06-16","close":29.91},{"date":"2021-06-17","close":29.79},{"date":"2021-06-18","close":29.31},{"date":"2021-06-21","close":29.34},{"date":"2021-06-22","close":29.22},{"date":"2021-06-23","close":29.08},{"date":"2021-06-24","close":29.71},{"date":"2021-06-25","close":29.9},{"date":"2021-06-28","close":29.45},{"date":"2021-06-29","close":29.2},{"date":"2021-06-30","close":29.32},{"date":"2021-07-01","close":30.06},{"date":"2021-07-02","close":29.89},{"date":"2021-07-06","close":29.67},{"date":"2021-07-07","close":29.04},{"date":"2021-07-08","close":28.75},{"date":"2021-07-09","close":29.28},{"date":"2021-07-12","close":29.6},{"date":"2021-07-13","close":29.37},{"date":"2021-07-14","close":28.96},{"date":"2021-07-15","close":28.45},{"date":"2021-07-16","close":27.61},{"date":"2021-07-19","close":27.15},{"date":"2021-07-20","close":28.38},{"date":"2021-07-21","close":29.03},{"date":"2021-07-22","close":28.59},{"date":"2021-07-23","close":28.6},{"date":"2021-07-26","close":28.63},{"date":"2021-07-27","close":28.1},{"date":"2021-07-28","close":29.54},{"date":"2021-07-29","close":29.59},{"date":"2021-07-30","close":29.25},{"date":"2021-08-02","close":29.65},{"date":"2021-08-03","close":26.44},{"date":"2021-08-04","close":25.04},{"date":"2021-08-05","close":25.93},{"date":"2021-08-06","close":26.67},{"date":"2021-08-09","close":27.49},{"date":"2021-08-10","close":27.06},{"date":"2021-08-11","close":26.86},{"date":"2021-08-12","close":27.14},{"date":"2021-08-13","close":27.56},{"date":"2021-08-16","close":27.53},{"date":"2021-08-17","close":27.59},{"date":"2021-08-18","close":28.18},{"date":"2021-08-19","close":27.9},{"date":"2021-08-20","close":27.96},{"date":"2021-08-23","close":28.23},{"date":"2021-08-24","close":28.66},{"date":"2021-08-25","close":28.85},{"date":"2021-08-26","close":28.1},{"date":"2021-08-27","close":28.95},{"date":"2021-08-30","close":29.12},{"date":"2021-08-31","close":29.13},{"date":"2021-09-01","close":28.85},{"date":"2021-09-02","close":29.44},{"date":"2021-09-03","close":29.33},{"date":"2021-09-07","close":29.23},{"date":"2021-09-08","close":28.5},{"date":"2021-09-09","close":28.62},{"date":"2021-09-10","close":28.45},{"date":"2021-09-13","close":29.19},{"date":"2021-09-14","close":28.66},{"date":"2021-09-15","close":28.16},{"date":"2021-09-16","close":27.55},{"date":"2021-09-17","close":27.27},{"date":"2021-09-20","close":26.11},{"date":"2021-09-21","close":28.21},{"date":"2021-09-22","close":28.39},{"date":"2021-09-23","close":29.47},{"date":"2021-09-24","close":28.86},{"date":"2021-09-27","close":28.71},{"date":"2021-09-28","close":28.31},{"date":"2021-09-29","close":28.14},{"date":"2021-09-30","close":27.85},{"date":"2021-10-01","close":28.6},{"date":"2021-10-04","close":27.99},{"date":"2021-10-05","close":28.11},{"date":"2021-10-06","close":27.59},{"date":"2021-10-07","close":27.93},{"date":"2021-10-08","close":27.85},{"date":"2021-10-11","close":27.78},{"date":"2021-10-12","close":27.86},{"date":"2021-10-13","close":27.89},{"date":"2021-10-14","close":28.43},{"date":"2021-10-15","close":28.49},{"date":"2021-10-18","close":28.07},{"date":"2021-10-19","close":28.48},{"date":"2021-10-20","close":28.7},{"date":"2021-10-21","close":28.59},{"date":"2021-10-22","close":28.72},{"date":"2021-10-25","close":29.01},{"date":"2021-10-26","close":28.53},{"date":"2021-10-27","close":27.76},{"date":"2021-10-28","close":27.6},{"date":"2021-10-29","close":28.08},{"date":"2021-11-01","close":28.53},{"date":"2021-11-02","close":25.87},{"date":"2021-11-03","close":27.25},{"date":"2021-11-04","close":27.07},{"date":"2021-11-05","close":27.98},{"date":"2021-11-08","close":28.24},{"date":"2021-11-09","close":27.54},{"date":"2021-11-10","close":27.02},{"date":"2021-11-11","close":26.79},{"date":"2021-11-12","close":26.44},{"date":"2021-11-15","close":26.84},{"date":"2021-11-16","close":26.57},{"date":"2021-11-17","close":26.15},{"date":"2021-11-18","close":26.18},{"date":"2021-11-19","close":26.01},{"date":"2021-11-22","close":25.54},{"date":"2021-11-23","close":26.03},{"date":"2021-11-24","close":26.11},{"date":"2021-11-26","close":25.25},{"date":"2021-11-29","close":24.95},{"date":"2021-11-30","close":23.84},{"date":"2021-12-01","close":23.0},{"date":"2021-12-02","close":23.46},{"date":"2021-12-03","close":23.73},{"date":"2021-12-06","close":24.34},{"date":"2021-12-07","close":25.19},{"date":"2021-12-08","close":25.4},{"date":"2021-12-09","close":24.76},{"date":"2021-12-10","close":24.38},{"date":"2021-12-13","close":24.11},{"date":"2021-12-14","close":24.49},{"date":"2021-12-15","close":25.06},{"date":"2021-12-16","close":24.72},{"date":"2021-12-17","close":24.85},{"date":"2021-12-20","close":25.7},{"date":"2021-12-21","close":26.84},{"date":"2021-12-22","close":27.6},{"date":"2021-12-23","close":27.99},{"date":"2021-12-27","close":28.15},{"date":"2021-12-28","close":28.18},{"date":"2021-12-29","close":27.93},{"date":"2021-12-30","close":27.53},{"date":"2021-12-31","close":27.61},{"date":"2022-01-03","close":27.79},{"date":"2022-01-04","close":27.62},{"date":"2022-01-05","close":27.01},{"date":"2022-01-06","close":26.72},{"date":"2022-01-07","close":27.02},{"date":"2022-01-10","close":26.38},{"date":"2022-01-11","close":27.76},{"date":"2022-01-12","close":27.34},{"date":"2022-01-13","close":26.75},{"date":"2022-01-14","close":27.08},{"date":"2022-01-18","close":26.6},{"date":"2022-01-19","close":25.58},{"date":"2022-01-20","close":24.92},{"date":"2022-01-21","close":25.06},{"date":"2022-01-24","close":24.62},{"date":"2022-01-25","close":24.32},{"date":"2022-01-26","close":23.84},{"date":"2022-01-27","close":23.27},{"date":"2022-01-28","close":24.14},{"date":"2022-01-31","close":24.57},{"date":"2022-02-01","close":25.05},{"date":"2022-02-02","close":25.13},{"date":"2022-02-03","close":24.71},{"date":"2022-02-04","close":24.52},{"date":"2022-02-07","close":24.39},{"date":"2022-02-08","close":24.78},{"date":"2022-02-09","close":25.93},{"date":"2022-02-10","close":25.67},{"date":"2022-02-11","close":25.13},{"date":"2022-02-14","close":24.74},{"date":"2022-02-15","close":25.53},{"date":"2022-02-16","close":25.46},{"date":"2022-02-17","close":24.7},{"date":"2022-02-18","close":23.93},{"date":"2022-02-22","close":23.61},{"date":"2022-02-23","close":22.91},{"date":"2022-02-24","close":23.16},{"date":"2022-02-25","close":24.35},{"date":"2022-02-28","close":24.06},{"date":"2022-03-01","close":23.43},{"date":"2022-03-02","close":24.17},{"date":"2022-03-03","close":23.61},{"date":"2022-03-04","close":22.86},{"date":"2022-03-07","close":21.76},{"date":"2022-03-08","close":21.6},{"date":"2022-03-09","close":22.75},{"date":"2022-03-10","close":22.56},{"date":"2022-03-11","close":22.32},{"date":"2022-03-14","close":22.21},{"date":"2022-03-15","close":21.97},{"date":"2022-03-16","close":23.06},{"date":"2022-03-17","close":23.4},{"date":"2022-03-18","close":24.2},{"date":"2022-03-21","close":23.65},{"date":"2022-03-22","close":24.05},{"date":"2022-03-23","close":23.6},{"date":"2022-03-24","close":23.39},{"date":"2022-03-25","close":22.82},{"date":"2022-03-28","close":22.58},{"date":"2022-03-29","close":23.3},{"date":"2022-03-30","close":23.17},{"date":"2022-03-31","close":22.85},{"date":"2022-04-01","close":23.04},{"date":"2022-04-04","close":23.63},{"date":"2022-04-05","close":23.23},{"date":"2022-04-06","close":23.03},{"date":"2022-04-07","close":23.3},{"date":"2022-04-08","close":23.38},{"date":"2022-04-11","close":22.82},{"date":"2022-04-12","close":22.45},{"date":"2022-04-13","close":22.29},{"date":"2022-04-14","close":22.17},{"date":"2022-04-18","close":21.02},{"date":"2022-04-19","close":22.14},{"date":"2022-04-20","close":22.78},{"date":"2022-04-21","close":22.23},{"date":"2022-04-22","close":21.67},{"date":"2022-04-25","close":21.48},{"date":"2022-04-26","close":20.55},{"date":"2022-04-27","close":20.56},{"date":"2022-04-28","close":19.74},{"date":"2022-04-29","close":19.01},{"date":"2022-05-02","close":18.85},{"date":"2022-05-03","close":18.66},{"date":"2022-05-04","close":18.1},{"date":"2022-05-05","close":16.76},{"date":"2022-05-06","close":16.04},{"date":"2022-05-09","close":12.9},{"date":"2022-05-10","close":9.4},{"date":"2022-05-11","close":10.13},{"date":"2022-05-12","close":10.45},{"date":"2022-05-13","close":10.84},{"date":"2022-05-16","close":10.77},{"date":"2022-05-17","close":11.03},{"date":"2022-05-18","close":9.95},{"date":"2022-05-19","close":10.15},{"date":"2022-05-20","close":9.93},{"date":"2022-05-23","close":9.79},{"date":"2022-05-24","close":9.28},{"date":"2022-05-25","close":9.58},{"date":"2022-05-26","close":9.86},{"date":"2022-05-27","close":9.87},{"date":"2022-05-31","close":9.72},{"date":"2022-06-01","close":9.57},{"date":"2022-06-02","close":9.63},{"date":"2022-06-03","close":9.12},{"date":"2022-06-06","close":9.2},{"date":"2022-06-07","close":9.11},{"date":"2022-06-08","close":9.0},{"date":"2022-06-09","close":8.38},{"date":"2022-06-10","close":8.03},{"date":"2022-06-13","close":7.58},{"date":"2022-06-14","close":7.4},{"date":"2022-06-15","close":7.84},{"date":"2022-06-16","close":7.28},{"date":"2022-06-17","close":7.36},{"date":"2022-06-21","close":7.2},{"date":"2022-06-22","close":7.06},{"date":"2022-06-23","close":7.27},{"date":"2022-06-24","close":8.75},{"date":"2022-06-27","close":8.68},{"date":"2022-06-28","close":8.83},{"date":"2022-06-29","close":8.51},{"date":"2022-06-30","close":8.36},{"date":"2022-07-01","close":8.53},{"date":"2022-07-05","close":9.05},{"date":"2022-07-06","close":8.58},{"date":"2022-07-07","close":9.21},{"date":"2022-07-08","close":8.74},{"date":"2022-07-11","close":8.39},{"date":"2022-07-12","close":8.73},{"date":"2022-07-13","close":9.0},{"date":"2022-07-14","close":8.74},{"date":"2022-07-15","close":8.7},{"date":"2022-07-18","close":8.64},{"date":"2022-07-19","close":8.84},{"date":"2022-07-20","close":9.18},{"date":"2022-07-21","close":9.05},{"date":"2022-07-22","close":8.77},{"date":"2022-07-25","close":8.84},{"date":"2022-07-26","close":8.74},{"date":"2022-07-27","close":8.68},{"date":"2022-07-28","close":5.1},{"date":"2022-07-29","close":4.62},{"date":"2022-08-01","close":4.59},{"date":"2022-08-02","close":4.58},{"date":"2022-08-03","close":5.2},{"date":"2022-08-04","close":5.12},{"date":"2022-08-05","close":5.59},{"date":"2022-08-08","close":5.84},{"date":"2022-08-09","close":5.18},{"date":"2022-08-10","close":5.65},{"date":"2022-08-11","close":6.2},{"date":"2022-08-12","close":6.01},{"date":"2022-08-15","close":6.28},{"date":"2022-08-16","close":6.36},{"date":"2022-08-17","close":5.94},{"date":"2022-08-18","close":5.75},{"date":"2022-08-19","close":5.45},{"date":"2022-08-22","close":5.6},{"date":"2022-08-23","close":5.26},{"date":"2022-08-24","close":5.27},{"date":"2022-08-25","close":5.53},{"date":"2022-08-26","close":5.18},{"date":"2022-08-29","close":5.07},{"date":"2022-08-30","close":5.12},{"date":"2022-08-31","close":5.97},{"date":"2022-09-01","close":6.59},{"date":"2022-09-02","close":6.45},{"date":"2022-09-06","close":6.49},{"date":"2022-09-07","close":6.95},{"date":"2022-09-08","close":6.7},{"date":"2022-09-09","close":7.4},{"date":"2022-09-12","close":7.26},{"date":"2022-09-13","close":7.36},{"date":"2022-09-14","close":7.85},{"date":"2022-09-15","close":7.64},{"date":"2022-09-16","close":7.38},{"date":"2022-09-19","close":7.39},{"date":"2022-09-20","close":7.14},{"date":"2022-09-21","close":7.1},{"date":"2022-09-22","close":7.15},{"date":"2022-09-23","close":7.04},{"date":"2022-09-26","close":7.31},{"date":"2022-09-27","close":7.16},{"date":"2022-09-28","close":7.47},{"date":"2022-09-29","close":6.95},{"date":"2022-09-30","close":6.89},{"date":"2022-10-03","close":7.03},{"date":"2022-10-04","close":7.54},{"date":"2022-10-05","close":7.58},{"date":"2022-10-06","close":7.39},{"date":"2022-10-07","close":6.81},{"date":"2022-10-10","close":6.76},{"date":"2022-10-11","close":6.61},{"date":"2022-10-12","close":6.73},{"date":"2022-10-13","close":6.5},{"date":"2022-10-14","close":6.45},{"date":"2022-10-17","close":6.89},{"date":"2022-10-18","close":6.79},{"date":"2022-10-19","close":6.35},{"date":"2022-10-20","close":6.41},{"date":"2022-10-21","close":6.72},{"date":"2022-10-24","close":6.7},{"date":"2022-10-25","close":6.92},{"date":"2022-10-26","close":7.18},{"date":"2022-10-27","close":6.66},{"date":"2022-10-28","close":6.59},{"date":"2022-10-31","close":6.5},{"date":"2022-11-01","close":6.9},{"date":"2022-11-02","close":6.53},{"date":"2022-11-03","close":6.45},{"date":"2022-11-04","close":7.02},{"date":"2022-11-07","close":7.39},{"date":"2022-11-08","close":7.08},{"date":"2022-11-09","close":6.56},{"date":"2022-11-10","close":7.37},{"date":"2022-11-11","close":7.46},{"date":"2022-11-14","close":7.14},{"date":"2022-11-15","close":7.18},{"date":"2022-11-16","close":6.97},{"date":"2022-11-17","close":7.56},{"date":"2022-11-18","close":7.57},{"date":"2022-11-21","close":6.94},{"date":"2022-11-22","close":6.94},{"date":"2022-11-23","close":6.75},{"date":"2022-11-25","close":6.9},{"date":"2022-11-28","close":6.76},{"date":"2022-11-29","close":6.82},{"date":"2022-11-30","close":7.03},{"date":"2022-12-01","close":7.7},{"date":"2022-12-02","close":7.93},{"date":"2022-12-05","close":7.55},{"date":"2022-12-06","close":7.43},{"date":"2022-12-07","close":7.21},{"date":"2022-12-08","close":7.61},{"date":"2022-12-09","close":7.63},{"date":"2022-12-12","close":7.65},{"date":"2022-12-13","close":7.71},{"date":"2022-12-14","close":7.86},{"date":"2022-12-15","close":7.73},{"date":"2022-12-16","close":7.13},{"date":"2022-12-19","close":7.0},{"date":"2022-12-20","close":6.8},{"date":"2022-12-21","close":6.91},{"date":"2022-12-22","close":6.53},{"date":"2022-12-23","close":6.33},{"date":"2022-12-27","close":6.2},{"date":"2022-12-28","close":6.09},{"date":"2022-12-29","close":6.31},{"date":"2022-12-30","close":6.28},{"date":"2023-01-03","close":6.28},{"date":"2023-01-04","close":6.87},{"date":"2023-01-05","close":7.16},{"date":"2023-01-06","close":7.47},{"date":"2023-01-09","close":7.55},{"date":"2023-01-10","close":7.48},{"date":"2023-01-11","close":7.31},{"date":"2023-01-12","close":7.34},{"date":"2023-01-13","close":7.5},{"date":"2023-01-17","close":7.74},{"date":"2023-01-18","close":7.89},{"date":"2023-01-19","close":7.77},{"date":"2023-01-20","close":8.15},{"date":"2023-01-23","close":8.18},{"date":"2023-01-24","close":8.37},{"date":"2023-01-25","close":8.38},{"date":"2023-01-26","close":8.52},{"date":"2023-01-27","close":8.38},{"date":"2023-01-30","close":7.82},{"date":"2023-01-31","close":7.7},{"date":"2023-02-01","close":7.83},{"date":"2023-02-02","close":7.9},{"date":"2023-02-03","close":7.86},{"date":"2023-02-06","close":7.69},{"date":"2023-02-07","close":7.84},{"date":"2023-02-08","close":7.58},{"date":"2023-02-09","close":7.26},{"date":"2023-02-10","close":7.16},{"date":"2023-02-13","close":7.32},{"date":"2023-02-14","close":7.53},{"date":"2023-02-15","close":8.98},{"date":"2023-02-16","close":8.97},{"date":"2023-02-17","close":9.51},{"date":"2023-02-21","close":8.86},{"date":"2023-02-22","close":8.64},{"date":"2023-02-23","close":9.85},{"date":"2023-02-24","close":9.57},{"date":"2023-02-27","close":9.33},{"date":"2023-02-28","close":9.31},{"date":"2023-03-01","close":9.22},{"date":"2023-03-02","close":9.25},{"date":"2023-03-03","close":9.16},{"date":"2023-03-06","close":8.82},{"date":"2023-03-07","close":8.64},{"date":"2023-03-08","close":8.62},{"date":"2023-03-09","close":8.32},{"date":"2023-03-10","close":8.03},{"date":"2023-03-13","close":7.96},{"date":"2023-03-14","close":7.92},{"date":"2023-03-15","close":7.63},{"date":"2023-03-16","close":7.79},{"date":"2023-03-17","close":7.6},{"date":"2023-03-20","close":7.61},{"date":"2023-03-21","close":7.92},{"date":"2023-03-22","close":7.58},{"date":"2023-03-23","close":7.28},{"date":"2023-03-24","close":7.23},{"date":"2023-03-27","close":7.45},{"date":"2023-03-28","close":7.47},{"date":"2023-03-29","close":7.67},{"date":"2023-03-30","close":7.71},{"date":"2023-03-31","close":8.1},{"date":"2023-04-03","close":7.8},{"date":"2023-04-04","close":7.55},{"date":"2023-04-05","close":7.42},{"date":"2023-04-06","close":7.33},{"date":"2023-04-10","close":7.48},{"date":"2023-04-11","close":7.62},{"date":"2023-04-12","close":7.38},{"date":"2023-04-13","close":7.54},{"date":"2023-04-14","close":7.49},{"date":"2023-04-17","close":7.65},{"date":"2023-04-18","close":7.46},{"date":"2023-04-19","close":7.53},{"date":"2023-04-20","close":7.69},{"date":"2023-04-21","close":7.7},{"date":"2023-04-24","close":7.56},{"date":"2023-04-25","close":7.12},{"date":"2023-04-26","close":7.06},{"date":"2023-04-27","close":7.12},{"date":"2023-04-28","close":7.37},{"date":"2023-05-01","close":7.51},{"date":"2023-05-02","close":7.35},{"date":"2023-05-03","close":7.4},{"date":"2023-05-04","close":5.89},{"date":"2023-05-05","close":5.83},{"date":"2023-05-08","close":5.99},{"date":"2023-05-09","close":5.86},{"date":"2023-05-10","close":5.95},{"date":"2023-05-11","close":5.82},{"date":"2023-05-12","close":5.72},{"date":"2023-05-15","close":6.03},{"date":"2023-05-16","close":6.02},{"date":"2023-05-17","close":7.47},{"date":"2023-05-18","close":8.56},{"date":"2023-05-19","close":8.3},{"date":"2023-05-22","close":8.8},{"date":"2023-05-23","close":8.41},{"date":"2023-05-24","close":8.28},{"date":"2023-05-25","close":8.2},{"date":"2023-05-26","close":8.14},{"date":"2023-05-30","close":8.19},{"date":"2023-05-31","close":8.21},{"date":"2023-06-01","close":8.2},{"date":"2023-06-02","close":8.23},{"date":"2023-06-05","close":7.94},{"date":"2023-06-06","close":7.25},{"date":"2023-06-07","close":7.12},{"date":"2023-06-08","close":7.1},{"date":"2023-06-09","close":7.19},{"date":"2023-06-12","close":7.29},{"date":"2023-06-13","close":7.45},{"date":"2023-06-14","close":7.32},{"date":"2023-06-15","close":7.44},{"date":"2023-06-16","close":7.35},{"date":"2023-06-20","close":7.4},{"date":"2023-06-21","close":7.37},{"date":"2023-06-22","close":7.33},{"date":"2023-06-23","close":7.19},{"date":"2023-06-26","close":7.28},{"date":"2023-06-27","close":7.4},{"date":"2023-06-28","close":7.62},{"date":"2023-06-29","close":7.83},{"date":"2023-06-30","close":8.0},{"date":"2023-07-03","close":7.82},{"date":"2023-07-05","close":7.77},{"date":"2023-07-06","close":7.69},{"date":"2023-07-07","close":8.34},{"date":"2023-07-10","close":8.73},{"date":"2023-07-11","close":8.65},{"date":"2023-07-12","close":8.51},{"date":"2023-07-13","close":8.4},{"date":"2023-07-14","close":8.43},{"date":"2023-07-17","close":9.29},{"date":"2023-07-18","close":9.45},{"date":"2023-07-19","close":9.29},{"date":"2023-07-20","close":9.59},{"date":"2023-07-21","close":9.59},{"date":"2023-07-24","close":9.57},{"date":"2023-07-25","close":9.53},{"date":"2023-07-26","close":9.46},{"date":"2023-07-27","close":9.36},{"date":"2023-07-28","close":9.58},{"date":"2023-07-31","close":9.71},{"date":"2023-08-01","close":9.47},{"date":"2023-08-02","close":9.33},{"date":"2023-08-03","close":9.41},{"date":"2023-08-04","close":9.06},{"date":"2023-08-07","close":8.83},{"date":"2023-08-08","close":8.9},{"date":"2023-08-09","close":8.62},{"date":"2023-08-10","close":8.41},{"date":"2023-08-11","close":8.41},{"date":"2023-08-14","close":8.42},{"date":"2023-08-15","close":8.32},{"date":"2023-08-16","close":8.35},{"date":"2023-08-17","close":8.3},{"date":"2023-08-18","close":8.35},{"date":"2023-08-21","close":8.45},{"date":"2023-08-22","close":8.25},{"date":"2023-08-23","close":8.16},{"date":"2023-08-24","close":8.07},{"date":"2023-08-25","close":8.24},{"date":"2023-08-28","close":8.26},{"date":"2023-08-29","close":8.48},{"date":"2023-08-30","close":8.43},{"date":"2023-08-31","close":8.34},{"date":"2023-09-01","close":8.46},{"date":"2023-09-05","close":8.35},{"date":"2023-09-06","close":8.36},{"date":"2023-09-07","close":8.42},{"date":"2023-09-08","close":8.64},{"date":"2023-09-11","close":8.68},{"date":"2023-09-12","close":8.57},{"date":"2023-09-13","close":8.63},{"date":"2023-09-14","close":8.7},{"date":"2023-09-15","close":8.52},{"date":"2023-09-18","close":8.37},{"date":"2023-09-19","close":7.72},{"date":"2023-09-20","close":8.34},{"date":"2023-09-21","close":8.39},{"date":"2023-09-22","close":8.22},{"date":"2023-09-25","close":8.25},{"date":"2023-09-26","close":8.23},{"date":"2023-09-27","close":8.2},{"date":"2023-09-28","close":8.24},{"date":"2023-09-29","close":8.22},{"date":"2023-10-02","close":8.14},{"date":"2023-10-03","close":8.01},{"date":"2023-10-04","close":8.02},{"date":"2023-10-05","close":8.23},{"date":"2023-10-06","close":8.11},{"date":"2023-10-09","close":7.65},{"date":"2023-10-10","close":7.78},{"date":"2023-10-11","close":7.39},{"date":"2023-10-12","close":7.29},{"date":"2023-10-13","close":7.14},{"date":"2023-10-16","close":7.39},{"date":"2023-10-17","close":7.77},{"date":"2023-10-18","close":7.76},{"date":"2023-10-19","close":7.34},{"date":"2023-10-20","close":7.32},{"date":"2023-10-23","close":7.04},{"date":"2023-10-24","close":7.15},{"date":"2023-10-25","close":6.91},{"date":"2023-10-26","close":6.73},{"date":"2023-10-27","close":6.57},{"date":"2023-10-30","close":6.69},{"date":"2023-10-31","close":6.82},{"date":"2023-11-01","close":7.08},{"date":"2023-11-02","close":7.34},{"date":"2023-11-03","close":7.57},{"date":"2023-11-06","close":7.45},{"date":"2023-11-07","close":7.25},{"date":"2023-11-08","close":7.17},{"date":"2023-11-09","close":6.84},{"date":"2023-11-10","close":6.81},{"date":"2023-11-13","close":6.53},{"date":"2023-11-14","close":6.79},{"date":"2023-11-15","close":6.94},{"date":"2023-11-16","close":6.56},{"date":"2023-11-17","close":6.9},{"date":"2023-11-20","close":7.04},{"date":"2023-11-21","close":6.91},{"date":"2023-11-22","close":6.87},{"date":"2023-11-24","close":6.93},{"date":"2023-11-27","close":6.89},{"date":"2023-11-28","close":6.86},{"date":"2023-11-29","close":7.05},{"date":"2023-11-30","close":7.14},{"date":"2023-12-01","close":7.36},{"date":"2023-12-04","close":7.48},{"date":"2023-12-05","close":7.13},{"date":"2023-12-06","close":7.17},{"date":"2023-12-07","close":7.17},{"date":"2023-12-08","close":7.3},{"date":"2023-12-11","close":7.16},{"date":"2023-12-12","close":7.17},{"date":"2023-12-13","close":7.51},{"date":"2023-12-14","close":7.47},{"date":"2023-12-15","close":7.28},{"date":"2023-12-18","close":7.37},{"date":"2023-12-19","close":7.53},{"date":"2023-12-20","close":7.25},{"date":"2023-12-21","close":7.46},{"date":"2023-12-22","close":7.45},{"date":"2023-12-26","close":7.66},{"date":"2023-12-27","close":7.75},{"date":"2023-12-28","close":8.02},{"date":"2023-12-29","close":8.02},{"date":"2024-01-02","close":7.78},{"date":"2024-01-03","close":7.81},{"date":"2024-01-04","close":7.79},{"date":"2024-01-05","close":8.2},{"date":"2024-01-08","close":8.41},{"date":"2024-01-09","close":8.31},{"date":"2024-01-10","close":8.45},{"date":"2024-01-11","close":8.41},{"date":"2024-01-12","close":8.53},{"date":"2024-01-16","close":8.4},{"date":"2024-01-17","close":8.16},{"date":"2024-01-18","close":8.26},{"date":"2024-01-19","close":8.15},{"date":"2024-01-22","close":8.22},{"date":"2024-01-23","close":8.2},{"date":"2024-01-24","close":8.04},{"date":"2024-01-25","close":8.08},{"date":"2024-01-26","close":8.18},{"date":"2024-01-29","close":8.33},{"date":"2024-01-30","close":8.19},{"date":"2024-01-31","close":7.85},{"date":"2024-02-01","close":7.98},{"date":"2024-02-02","close":7.92},{"date":"2024-02-05","close":7.77},{"date":"2024-02-06","close":8.13},{"date":"2024-02-07","close":8.12},{"date":"2024-02-08","close":8.13},{"date":"2024-02-09","close":8.21},{"date":"2024-02-12","close":8.38},{"date":"2024-02-13","close":8.41},{"date":"2024-02-14","close":8.43},{"date":"2024-02-15","close":8.49},{"date":"2024-02-16","close":8.51},{"date":"2024-02-20","close":8.6},{"date":"2024-02-21","close":8.67},{"date":"2024-02-22","close":9.3},{"date":"2024-02-23","close":9.18},{"date":"2024-02-26","close":8.99},{"date":"2024-02-27","close":9.18},{"date":"2024-02-28","close":9.2},{"date":"2024-02-29","close":9.39},{"date":"2024-03-01","close":9.89},{"date":"2024-03-04","close":9.58},{"date":"2024-03-05","close":9.56},{"date":"2024-03-06","close":9.23},{"date":"2024-03-07","close":9.28},{"date":"2024-03-08","close":9.23},{"date":"2024-03-11","close":9.12},{"date":"2024-03-12","close":9.19},{"date":"2024-03-13","close":9.28},{"date":"2024-03-14","close":9.09},{"date":"2024-03-15","close":9.2},{"date":"2024-03-18","close":9.38},{"date":"2024-03-19","close":9.54},{"date":"2024-03-20","close":9.59},{"date":"2024-03-21","close":9.5},{"date":"2024-03-22","close":9.56},{"date":"2024-03-25","close":9.48},{"date":"2024-03-26","close":9.86},{"date":"2024-03-27","close":10.49},{"date":"2024-03-28","close":10.61},{"date":"2024-04-01","close":10.4},{"date":"2024-04-02","close":10.2},{"date":"2024-04-03","close":10.04},{"date":"2024-04-04","close":10.05},{"date":"2024-04-05","close":10.41},{"date":"2024-04-08","close":9.69},{"date":"2024-04-09","close":9.26},{"date":"2024-04-10","close":8.92},{"date":"2024-04-11","close":8.97},{"date":"2024-04-12","close":8.76},{"date":"2024-04-15","close":8.63},{"date":"2024-04-16","close":8.74},{"date":"2024-04-17","close":8.66},{"date":"2024-04-18","close":8.6},{"date":"2024-04-19","close":8.69},{"date":"2024-04-22","close":8.45},{"date":"2024-04-23","close":8.53},{"date":"2024-04-24","close":8.56},{"date":"2024-04-25","close":8.62},{"date":"2024-04-26","close":8.71},{"date":"2024-04-29","close":8.88},{"date":"2024-04-30","close":8.76},{"date":"2024-05-01","close":8.75},{"date":"2024-05-02","close":8.09},{"date":"2024-05-03","close":7.82},{"date":"2024-05-06","close":7.52},{"date":"2024-05-07","close":7.41},{"date":"2024-05-08","close":7.03},{"date":"2024-05-09","close":6.95},{"date":"2024-05-10","close":6.88},{"date":"2024-05-13","close":7.13},{"date":"2024-05-14","close":7.12},{"date":"2024-05-15","close":7.08},{"date":"2024-05-16","close":7.07},{"date":"2024-05-17","close":6.77},{"date":"2024-05-20","close":6.5},{"date":"2024-05-21","close":6.55},{"date":"2024-05-22","close":6.37},{"date":"2024-05-23","close":6.35},{"date":"2024-05-24","close":6.36},{"date":"2024-05-28","close":6.2},{"date":"2024-05-29","close":6.13},{"date":"2024-05-30","close":6.29},{"date":"2024-05-31","close":6.56},{"date":"2024-06-03","close":6.33},{"date":"2024-06-04","close":6.2},{"date":"2024-06-05","close":6.28},{"date":"2024-06-06","close":6.23},{"date":"2024-06-07","close":6.27},{"date":"2024-06-10","close":6.32},{"date":"2024-06-11","close":6.1},{"date":"2024-06-12","close":6.31},{"date":"2024-06-13","close":6.17},{"date":"2024-06-14","close":6.32},{"date":"2024-06-17","close":6.43},{"date":"2024-06-18","close":6.47},{"date":"2024-06-20","close":6.73},{"date":"2024-06-21","close":6.8},{"date":"2024-06-24","close":6.83},{"date":"2024-06-25","close":6.8},{"date":"2024-06-26","close":6.79},{"date":"2024-06-27","close":6.89},{"date":"2024-06-28","close":6.97},{"date":"2024-07-01","close":7.09},{"date":"2024-07-02","close":7.11},{"date":"2024-07-03","close":7.15},{"date":"2024-07-05","close":7.23},{"date":"2024-07-08","close":7.29},{"date":"2024-07-09","close":7.19},{"date":"2024-07-10","close":7.32},{"date":"2024-07-11","close":7.55},{"date":"2024-07-12","close":7.42},{"date":"2024-07-15","close":7.32},{"date":"2024-07-16","close":7.55},{"date":"2024-07-17","close":7.62},{"date":"2024-07-18","close":7.38},{"date":"2024-07-19","close":7.6},{"date":"2024-07-22","close":7.57},{"date":"2024-07-23","close":7.57},{"date":"2024-07-24","close":5.81},{"date":"2024-07-25","close":5.88},{"date":"2024-07-26","close":5.99},{"date":"2024-07-29","close":5.95},{"date":"2024-07-30","close":5.96},{"date":"2024-07-31","close":6.03},{"date":"2024-08-01","close":6.1},{"date":"2024-08-02","close":5.63},{"date":"2024-08-05","close":5.23},{"date":"2024-08-06","close":5.39},{"date":"2024-08-07","close":5.22},{"date":"2024-08-08","close":5.48},{"date":"2024-08-09","close":5.42},{"date":"2024-08-12","close":5.41},{"date":"2024-08-13","close":5.48},{"date":"2024-08-14","close":5.53},{"date":"2024-08-15","close":5.74},{"date":"2024-08-16","close":5.73},{"date":"2024-08-19","close":5.75},{"date":"2024-08-20","close":5.83},{"date":"2024-08-21","close":5.83},{"date":"2024-08-22","close":5.77},{"date":"2024-08-23","close":5.87},{"date":"2024-08-26","close":5.97},{"date":"2024-08-27","close":5.96},{"date":"2024-08-28","close":5.9},{"date":"2024-08-29","close":5.87},{"date":"2024-08-30","close":5.93},{"date":"2024-09-03","close":6.07},{"date":"2024-09-04","close":6.23},{"date":"2024-09-05","close":6.19},{"date":"2024-09-06","close":6.21},{"date":"2024-09-09","close":6.2},{"date":"2024-09-10","close":6.25},{"date":"2024-09-11","close":6.38},{"date":"2024-09-12","close":6.3},{"date":"2024-09-13","close":6.32},{"date":"2024-09-16","close":7.0},{"date":"2024-09-17","close":7.18},{"date":"2024-09-18","close":8.02},{"date":"2024-09-19","close":8.18},{"date":"2024-09-20","close":8.03},{"date":"2024-09-23","close":8.01},{"date":"2024-09-24","close":8.08},{"date":"2024-09-25","close":8.03},{"date":"2024-09-26","close":8.11},{"date":"2024-09-27","close":8.26},{"date":"2024-09-30","close":8.16},{"date":"2024-10-01","close":8.27},{"date":"2024-10-02","close":8.16},{"date":"2024-10-03","close":8.27},{"date":"2024-10-04","close":8.32},{"date":"2024-10-07","close":8.16},{"date":"2024-10-08","close":8.06},{"date":"2024-10-09","close":7.93},{"date":"2024-10-10","close":8.1},{"date":"2024-10-11","close":7.95},{"date":"2024-10-14","close":8.24},{"date":"2024-10-15","close":8.39},{"date":"2024-10-16","close":8.46},{"date":"2024-10-17","close":8.36},{"date":"2024-10-18","close":8.16},{"date":"2024-10-21","close":8.17},{"date":"2024-10-22","close":8.11},{"date":"2024-10-23","close":8.07},{"date":"2024-10-24","close":8.12},{"date":"2024-10-25","close":8.04},{"date":"2024-10-28","close":8.19},{"date":"2024-10-29","close":8.16},{"date":"2024-10-30","close":8.17},{"date":"2024-10-31","close":9.2},{"date":"2024-11-01","close":9.78},{"date":"2024-11-04","close":9.26},{"date":"2024-11-05","close":9.69},{"date":"2024-11-06","close":9.5},{"date":"2024-11-07","close":9.42},{"date":"2024-11-08","close":9.34},{"date":"2024-11-11","close":9.35},{"date":"2024-11-12","close":9.13},{"date":"2024-11-13","close":8.78},{"date":"2024-11-14","close":8.76},{"date":"2024-11-15","close":8.48},{"date":"2024-11-18","close":8.38},{"date":"2024-11-19","close":8.19},{"date":"2024-11-20","close":8.19},{"date":"2024-11-21","close":8.18},{"date":"2024-11-22","close":7.97},{"date":"2024-11-25","close":7.95},{"date":"2024-11-26","close":7.89},{"date":"2024-11-27","close":8.12},{"date":"2024-11-29","close":8.37},{"date":"2024-12-02","close":7.82},{"date":"2024-12-03","close":8.09},{"date":"2024-12-04","close":8.13},{"date":"2024-12-05","close":8.12},{"date":"2024-12-06","close":8.15},{"date":"2024-12-09","close":8.46},{"date":"2024-12-10","close":8.32},{"date":"2024-12-11","close":7.58},{"date":"2024-12-12","close":7.75},{"date":"2024-12-13","close":7.81},{"date":"2024-12-16","close":7.65},{"date":"2024-12-17","close":7.68},{"date":"2024-12-18","close":7.34},{"date":"2024-12-19","close":7.39},{"date":"2024-12-20","close":7.47},{"date":"2024-12-23","close":7.48},{"date":"2024-12-24","close":7.53},{"date":"2024-12-26","close":7.61},{"date":"2024-12-27","close":7.65},{"date":"2024-12-30","close":7.73},{"date":"2024-12-31","close":8.06},{"date":"2025-01-02","close":7.94},{"date":"2025-01-03","close":7.8},{"date":"2025-01-06","close":7.8},{"date":"2025-01-07","close":7.85},{"date":"2025-01-08","close":7.83},{"date":"2025-01-10","close":7.88},{"date":"2025-01-13","close":7.4},{"date":"2025-01-14","close":7.48},{"date":"2025-01-15","close":7.57},{"date":"2025-01-16","close":7.65},{"date":"2025-01-17","close":7.44},{"date":"2025-01-21","close":7.47},{"date":"2025-01-22","close":7.72},{"date":"2025-01-23","close":7.81},{"date":"2025-01-24","close":7.72},{"date":"2025-01-27","close":7.77},{"date":"2025-01-28","close":7.6},{"date":"2025-01-29","close":7.47},{"date":"2025-01-30","close":7.46},{"date":"2025-01-31","close":7.43},{"date":"2025-02-03","close":7.28},{"date":"2025-02-04","close":7.26},{"date":"2025-02-05","close":7.34},{"date":"2025-02-06","close":6.54},{"date":"2025-02-07","close":6.45},{"date":"2025-02-10","close":6.32},{"date":"2025-02-11","close":6.37},{"date":"2025-02-12","close":6.36},{"date":"2025-02-13","close":6.38},{"date":"2025-02-14","close":6.16},{"date":"2025-02-18","close":6.36},{"date":"2025-02-19","close":6.51},{"date":"2025-02-20","close":7.18},{"date":"2025-02-21","close":7.31},{"date":"2025-02-24","close":7.17},{"date":"2025-02-25","close":7.54},{"date":"2025-02-26","close":7.7},{"date":"2025-02-27","close":7.65},{"date":"2025-02-28","close":7.44},{"date":"2025-03-03","close":7.17},{"date":"2025-03-04","close":7.01},{"date":"2025-03-05","close":7.15},{"date":"2025-03-06","close":7.21},{"date":"2025-03-07","close":7.15},{"date":"2025-03-10","close":7.0},{"date":"2025-03-11","close":7.0},{"date":"2025-03-12","close":6.79},{"date":"2025-03-13","close":6.89},{"date":"2025-03-14","close":7.15},{"date":"2025-03-17","close":7.04},{"date":"2025-03-18","close":7.01},{"date":"2025-03-19","close":7.0},{"date":"2025-03-20","close":7.13},{"date":"2025-03-21","close":7.16},{"date":"2025-03-24","close":7.27},{"date":"2025-03-25","close":7.0},{"date":"2025-03-26","close":6.81},{"date":"2025-03-27","close":6.75},{"date":"2025-03-28","close":6.48},{"date":"2025-03-31","close":6.47},{"date":"2025-04-01","close":6.25},{"date":"2025-04-02","close":6.11},{"date":"2025-04-03","close":5.67},{"date":"2025-04-04","close":5.33},{"date":"2025-04-07","close":5.26},{"date":"2025-04-08","close":4.81},{"date":"2025-04-09","close":5.02},{"date":"2025-04-10","close":4.37},{"date":"2025-04-11","close":4.32},{"date":"2025-04-14","close":4.34},{"date":"2025-04-15","close":4.52},{"date":"2025-04-16","close":4.5},{"date":"2025-04-17","close":5.1},{"date":"2025-04-21","close":4.72},{"date":"2025-04-22","close":5.19},{"date":"2025-04-23","close":5.17},{"date":"2025-04-24","close":5.48},{"date":"2025-04-25","close":5.44},{"date":"2025-04-28","close":5.41},{"date":"2025-04-29","close":5.51},{"date":"2025-04-30","close":5.3},{"date":"2025-05-01","close":5.3},{"date":"2025-05-02","close":5.42},{"date":"2025-05-05","close":4.93},{"date":"2025-05-06","close":4.74},{"date":"2025-05-07","close":4.7},{"date":"2025-05-08","close":4.7},{"date":"2025-05-09","close":4.59},{"date":"2025-05-12","close":4.78},{"date":"2025-05-13","close":4.67},{"date":"2025-05-14","close":4.56},{"date":"2025-05-15","close":4.6},{"date":"2025-05-16","close":4.67},{"date":"2025-05-19","close":4.64},{"date":"2025-05-20","close":4.68},{"date":"2025-05-21","close":4.48},{"date":"2025-05-22","close":4.5},{"date":"2025-05-23","close":4.45},{"date":"2025-05-27","close":4.59},{"date":"2025-05-28","close":4.55},{"date":"2025-05-29","close":4.61},{"date":"2025-05-30","close":4.53},{"date":"2025-06-02","close":4.48},{"date":"2025-06-03","close":4.58},{"date":"2025-06-04","close":4.64},{"date":"2025-06-05","close":4.63},{"date":"2025-06-06","close":4.76},{"date":"2025-06-09","close":4.86},{"date":"2025-06-10","close":5.1},{"date":"2025-06-11","close":5.33},{"date":"2025-06-12","close":5.51},{"date":"2025-06-13","close":5.98},{"date":"2025-06-16","close":5.91},{"date":"2025-06-17","close":5.73},{"date":"2025-06-18","close":6.18},{"date":"2025-06-20","close":6.18},{"date":"2025-06-23","close":6.1},{"date":"2025-06-24","close":6.2},{"date":"2025-06-25","close":6.38},{"date":"2025-06-26","close":6.41},{"date":"2025-06-27","close":6.46},{"date":"2025-06-30","close":6.66},{"date":"2025-07-01","close":6.79},{"date":"2025-07-02","close":7.12},{"date":"2025-07-03","close":7.06},{"date":"2025-07-07","close":6.87},{"date":"2025-07-08","close":6.7},{"date":"2025-07-09","close":6.59},{"date":"2025-07-10","close":6.62},{"date":"2025-07-11","close":6.42},{"date":"2025-07-14","close":6.34},{"date":"2025-07-15","close":6.42},{"date":"2025-07-16","close":6.44},{"date":"2025-07-17","close":6.48},{"date":"2025-07-18","close":6.31},{"date":"2025-07-21","close":6.32},{"date":"2025-07-22","close":6.51},{"date":"2025-07-23","close":6.65},{"date":"2025-07-24","close":6.78},{"date":"2025-07-25","close":6.77},{"date":"2025-07-28","close":6.89},{"date":"2025-07-29","close":6.82},{"date":"2025-07-30","close":6.39},{"date":"2025-07-31","close":5.89},{"date":"2025-08-01","close":5.71},{"date":"2025-08-04","close":5.78},{"date":"2025-08-05","close":5.94},{"date":"2025-08-06","close":5.76},{"date":"2025-08-07","close":5.76},{"date":"2025-08-08","close":5.75},{"date":"2025-08-11","close":6.66},{"date":"2025-08-12","close":7.0},{"date":"2025-08-13","close":7.17},{"date":"2025-08-14","close":7.51},{"date":"2025-08-15","close":8.34},{"date":"2025-08-18","close":8.02},{"date":"2025-08-19","close":7.79},{"date":"2025-08-20","close":7.58},{"date":"2025-08-21","close":7.5},{"date":"2025-08-22","close":7.49},{"date":"2025-08-25","close":7.3},{"date":"2025-08-26","close":7.17},{"date":"2025-08-27","close":7.27},{"date":"2025-08-28","close":7.15},{"date":"2025-08-29","close":7.42},{"date":"2025-09-02","close":7.68},{"date":"2025-09-03","close":7.35},{"date":"2025-09-04","close":7.21},{"date":"2025-09-05","close":7.35},{"date":"2025-09-08","close":7.33},{"date":"2025-09-09","close":7.21},{"date":"2025-09-10","close":7.15},{"date":"2025-09-11","close":7.25},{"date":"2025-09-12","close":7.26},{"date":"2025-09-15","close":7.18},{"date":"2025-09-16","close":6.78},{"date":"2025-09-17","close":6.83},{"date":"2025-09-18","close":6.89},{"date":"2025-09-19","close":6.73},{"date":"2025-09-22","close":6.81},{"date":"2025-09-23","close":6.71},{"date":"2025-09-24","close":6.65},{"date":"2025-09-25","close":6.46},{"date":"2025-09-26","close":6.48},{"date":"2025-09-29","close":6.47},{"date":"2025-09-30","close":6.45},{"date":"2025-10-01","close":6.62},{"date":"2025-10-02","close":6.55},{"date":"2025-10-03","close":6.68},{"date":"2025-10-06","close":6.47},{"date":"2025-10-07","close":6.39},{"date":"2025-10-08","close":6.34},{"date":"2025-10-09","close":6.39},{"date":"2025-10-10","close":6.05},{"date":"2025-10-13","close":6.11},{"date":"2025-10-14","close":6.11},{"date":"2025-10-15","close":6.02},{"date":"2025-10-16","close":6.01},{"date":"2025-10-17","close":6.05},{"date":"2025-10-20","close":6.31},{"date":"2025-10-21","close":6.16},{"date":"2025-10-22","close":6.24},{"date":"2025-10-23","close":6.38},{"date":"2025-10-24","close":6.2},{"date":"2025-10-27","close":6.2},{"date":"2025-10-28","close":6.19},{"date":"2025-10-29","close":5.9},{"date":"2025-10-30","close":6.61},{"date":"2025-10-31","close":7.02},{"date":"2025-11-03","close":6.81},{"date":"2025-11-04","close":6.74},{"date":"2025-11-05","close":6.78},{"date":"2025-11-06","close":6.69},{"date":"2025-11-07","close":6.65},{"date":"2025-11-10","close":6.4},{"date":"2025-11-11","close":6.81},{"date":"2025-11-12","close":6.94},{"date":"2025-11-13","close":6.62},{"date":"2025-11-14","close":6.28},{"date":"2025-11-17","close":6.13},{"date":"2025-11-18","close":6.18},{"date":"2025-11-19","close":6.05},{"date":"2025-11-20","close":6.0},{"date":"2025-11-21","close":6.03},{"date":"2025-11-24","close":6.11},{"date":"2025-11-25","close":6.32},{"date":"2025-11-26","close":6.25},{"date":"2025-11-28","close":6.35},{"date":"2025-12-01","close":7.05},{"date":"2025-12-02","close":6.9},{"date":"2025-12-03","close":7.05},{"date":"2025-12-04","close":7.38},{"date":"2025-12-05","close":6.93},{"date":"2025-12-08","close":6.82},{"date":"2025-12-09","close":6.8},{"date":"2025-12-10","close":6.82},{"date":"2025-12-11","close":7.01},{"date":"2025-12-12","close":6.92},{"date":"2025-12-15","close":6.91},{"date":"2025-12-16","close":6.93},{"date":"2025-12-17","close":6.82},{"date":"2025-12-18","close":6.82},{"date":"2025-12-19","close":6.88},{"date":"2025-12-22","close":6.99},{"date":"2025-12-23","close":7.32},{"date":"2025-12-24","close":7.18},{"date":"2025-12-26","close":7.2},{"date":"2025-12-29","close":7.13},{"date":"2025-12-30","close":6.99},{"date":"2025-12-31","close":6.95},{"date":"2026-01-02","close":7.21},{"date":"2026-01-05","close":7.4},{"date":"2026-01-06","close":7.63},{"date":"2026-01-07","close":7.9},{"date":"2026-01-08","close":7.77},{"date":"2026-01-09","close":7.41},{"date":"2026-01-12","close":7.49},{"date":"2026-01-13","close":7.5},{"date":"2026-01-14","close":7.45},{"date":"2026-01-15","close":7.26},{"date":"2026-01-16","close":6.98},{"date":"2026-01-20","close":6.79},{"date":"2026-01-21","close":6.65},{"date":"2026-01-22","close":6.57},{"date":"2026-01-23","close":5.91},{"date":"2026-01-26","close":5.8},{"date":"2026-01-27","close":5.72},{"date":"2026-01-28","close":5.66},{"date":"2026-01-29","close":5.59},{"date":"2026-01-30","close":5.74},{"date":"2026-02-02","close":5.76},{"date":"2026-02-03","close":5.7},{"date":"2026-02-04","close":5.66},{"date":"2026-02-05","close":5.73},{"date":"2026-02-06","close":5.88},{"date":"2026-02-09","close":5.98},{"date":"2026-02-10","close":6.16},{"date":"2026-02-11","close":6.08},{"date":"2026-02-12","close":5.84},{"date":"2026-02-13","close":5.99},{"date":"2026-02-17","close":5.99},{"date":"2026-02-18","close":6.19},{"date":"2026-02-19","close":5.93},{"date":"2026-02-20","close":6.13},{"date":"2026-02-23","close":5.98},{"date":"2026-02-24","close":6.02},{"date":"2026-02-25","close":6.11},{"date":"2026-02-26","close":6.04},{"date":"2026-02-27","close":5.93},{"date":"2026-03-02","close":5.95},{"date":"2026-03-03","close":5.73},{"date":"2026-03-04","close":5.63},{"date":"2026-03-05","close":5.57},{"date":"2026-03-06","close":5.38},{"date":"2026-03-09","close":5.35},{"date":"2026-03-10","close":5.4},{"date":"2026-03-11","close":5.43},{"date":"2026-03-12","close":5.05},{"date":"2026-03-13","close":4.96},{"date":"2026-03-16","close":5.03},{"date":"2026-03-17","close":5.18},{"date":"2026-03-18","close":5.09},{"date":"2026-03-19","close":5.03},{"date":"2026-03-20","close":5.01},{"date":"2026-03-23","close":5.1},{"date":"2026-03-24","close":4.99},{"date":"2026-03-25","close":5.08},{"date":"2026-03-26","close":5.12},{"date":"2026-03-27","close":5.02},{"date":"2026-03-30","close":5.03},{"date":"2026-03-31","close":5.4},{"date":"2026-04-01","close":5.58},{"date":"2026-04-02","close":5.35},{"date":"2026-04-06","close":5.41},{"date":"2026-04-07","close":5.26},{"date":"2026-04-08","close":5.35},{"date":"2026-04-09","close":5.39},{"date":"2026-04-10","close":5.6},{"date":"2026-04-13","close":5.72},{"date":"2026-04-14","close":5.68},{"date":"2026-04-15","close":5.74},{"date":"2026-04-16","close":5.82},{"date":"2026-04-17","close":5.9},{"date":"2026-04-20","close":5.91},{"date":"2026-04-21","close":5.73},{"date":"2026-04-22","close":5.68},{"date":"2026-04-23","close":5.54},{"date":"2026-04-24","close":5.63},{"date":"2026-04-27","close":5.58},{"date":"2026-04-28","close":5.67},{"date":"2026-04-29","close":5.59},{"date":"2026-04-30","close":5.72},{"date":"2026-05-01","close":5.65},{"date":"2026-05-04","close":5.53},{"date":"2026-05-05","close":5.64},{"date":"2026-05-06","close":5.65},{"date":"2026-05-07","close":5.73},{"date":"2026-05-08","close":5.75},{"date":"2026-05-11","close":5.37},{"date":"2026-05-12","close":5.41},{"date":"2026-05-13","close":5.29},{"date":"2026-05-14","close":5.45},{"date":"2026-05-15","close":5.42},{"date":"2026-05-18","close":5.34},{"date":"2026-05-19","close":5.32},{"date":"2026-05-20","close":5.5},{"date":"2026-05-21","close":5.45},{"date":"2026-05-22","close":5.47},{"date":"2026-05-26","close":5.4},{"date":"2026-05-27","close":5.39},{"date":"2026-05-28","close":5.41},{"date":"2026-05-29","close":5.36},{"date":"2026-06-01","close":5.31},{"date":"2026-06-02","close":5.01},{"date":"2026-06-03","close":4.95},{"date":"2026-06-04","close":5.26},{"date":"2026-06-05","close":5.37},{"date":"2026-06-08","close":5.11},{"date":"2026-06-09","close":5.17},{"date":"2026-06-10","close":5.15},{"date":"2026-06-11","close":5.16},{"date":"2026-06-12","close":5.06},{"date":"2026-06-15","close":4.99},{"date":"2026-06-16","close":4.96},{"date":"2026-06-17","close":4.76},{"date":"2026-06-18","close":4.77},{"date":"2026-06-22","close":4.67},{"date":"2026-06-23","close":4.8},{"date":"2026-06-24","close":4.99},{"date":"2026-06-25","close":5.28},{"date":"2026-06-26","close":4.76},{"date":"2026-06-29","close":4.85},{"date":"2026-06-30","close":4.93},{"date":"2026-07-01","close":4.77},{"date":"2026-07-02","close":4.9},{"date":"2026-07-06","close":4.81},{"date":"2026-07-07","close":4.91},{"date":"2026-07-08","close":4.91},{"date":"2026-07-09","close":4.86},{"date":"2026-07-10","close":4.78},{"date":"2026-07-13","close":4.85},{"date":"2026-07-14","close":4.75},{"date":"2026-07-15","close":4.89},{"date":"2026-07-16","close":4.93},{"date":"2026-07-17","close":4.83},{"date":"2026-07-20","close":4.68},{"date":"2026-07-21","close":4.52},{"date":"2026-07-22","close":4.56},{"date":"2026-07-23","close":4.45},{"date":"2026-07-24","close":4.43},{"date":"2026-07-27","close":4.48},{"date":"2026-07-28","close":4.52},{"date":"2026-07-29","close":4.68},{"date":"2026-07-30","close":6.03},{"date":"2026-07-31","close":6.89},{"date":"2026-08-03","close":7.0},{"date":"2026-08-04","close":6.44},{"date":"2026-08-05","close":6.29},{"date":"2026-08-06","close":5.91},{"date":"2026-08-07","close":6.25},{"date":"2026-08-10","close":6.35},{"date":"2026-08-11","close":6.24},{"date":"2026-08-12","close":6.21},{"date":"2026-08-13","close":6.34},{"date":"2026-08-14","close":6.51},{"date":"2026-08-17","close":6.58},{"date":"2026-08-18","close":6.93},{"date":"2026-08-19","close":6.89},{"date":"2026-08-20","close":6.81},{"date":"2026-08-21","close":6.44},{"date":"2026-08-24","close":6.68},{"date":"2026-08-25","close":6.73},{"date":"2026-08-26","close":6.51},{"date":"2026-08-27","close":6.3},{"date":"2026-08-28","close":6.32},{"date":"2026-08-31","close":6.37},{"date":"2026-09-01","close":6.47},{"date":"2026-09-02","close":6.83},{"date":"2026-09-03","close":6.76},{"date":"2026-09-04","close":6.56},{"date":"2026-09-08","close":6.43},{"date":"2026-09-09","close":6.16},{"date":"2026-09-10","close":6.07},{"date":"2026-09-11","close":5.86},{"date":"2026-09-14","close":5.92},{"date":"2026-09-15","close":5.67},{"date":"2026-09-16","close":5.69},{"date":"2026-09-17","close":5.65},{"date":"2026-09-18","close":5.67},{"date":"2026-09-21","close":5.64},{"date":"2026-09-22","close":5.81},{"date":"2026-09-23","close":5.71},{"date":"2026-09-24","close":5.65},{"date":"2026-09-25","close":5.69},{"date":"2026-09-28","close":5.77},{"date":"2026-09-29","close":5.8},{"date":"2026-09-30","close":5.83},{"date":"2026-10-01","close":5.73},{"date":"2026-10-02","close":5.8},{"date":"2026-10-05","close":5.89},{"date":"2026-10-06","close":6.02},{"date":"2026-10-07","close":6.15},{"date":"2026-10-08","close":6.04},{"date":"2026-10-09","close":6.04},{"date":"2026-10-12","close":5.93},{"date":"2026-10-13","close":5.89},{"date":"2026-10-14","close":5.89},{"date":"2026-10-15","close":6.31},{"date":"2026-10-16","close":6.3},{"date":"2026-10-19","close":6.32},{"date":"2026-10-20","close":6.42},{"date":"2026-10-21","close":6.45},{"date":"2026-10-22","close":6.49},{"date":"2026-10-23","close":6.44}],"chart_data":[{"date":"2024-10-23","open":8.05,"high":8.12,"low":8.0,"close":8.07,"volume":872088,"rsi_14":44.05,"sma_20":8.19,"sma_60":6.89,"sma_120":6.84},{"date":"2024-10-24","open":8.11,"high":8.25,"low":8.07,"close":8.12,"volume":929368,"rsi_14":44.05,"sma_20":8.19,"sma_60":6.93,"sma_120":6.84},{"date":"2024-10-25","open":8.13,"high":8.15,"low":7.98,"close":8.04,"volume":612076,"rsi_14":46.25,"sma_20":8.17,"sma_60":6.96,"sma_120":6.84},{"date":"2024-10-28","open":8.06,"high":8.23,"low":8.05,"close":8.19,"volume":1143423,"rsi_14":53.94,"sma_20":8.18,"sma_60":7.0,"sma_120":6.85},{"date":"2024-10-29","open":8.22,"high":8.3,"low":8.09,"close":8.16,"volume":1014880,"rsi_14":57.42,"sma_20":8.17,"sma_60":7.05,"sma_120":6.86},{"date":"2024-10-30","open":8.09,"high":8.41,"low":8.09,"close":8.17,"volume":2001775,"rsi_14":52.52,"sma_20":8.17,"sma_60":7.1,"sma_120":6.87},{"date":"2024-10-31","open":8.47,"high":9.36,"low":8.46,"close":9.2,"volume":7666621,"rsi_14":77.53,"sma_20":8.22,"sma_60":7.16,"sma_120":6.89},{"date":"2024-11-01","open":9.31,"high":9.8,"low":9.23,"close":9.78,"volume":3457099,"rsi_14":80.08,"sma_20":8.29,"sma_60":7.23,"sma_120":6.91},{"date":"2024-11-04","open":9.73,"high":9.85,"low":9.26,"close":9.26,"volume":2692103,"rsi_14":64.85,"sma_20":8.35,"sma_60":7.3,"sma_120":6.93},{"date":"2024-11-05","open":9.26,"high":9.71,"low":9.17,"close":9.69,"volume":3346498,"rsi_14":68.69,"sma_20":8.43,"sma_60":7.37,"sma_120":6.95},{"date":"2024-11-06","open":9.81,"high":9.82,"low":9.49,"close":9.5,"volume":2988528,"rsi_14":66.86,"sma_20":8.51,"sma_60":7.44,"sma_120":6.97},{"date":"2024-11-07","open":9.43,"high":9.5,"low":9.19,"close":9.42,"volume":2783454,"rsi_14":69.33,"sma_20":8.57,"sma_60":7.5,"sma_120":6.99},{"date":"2024-11-08","open":9.4,"high":9.46,"low":9.28,"close":9.34,"volume":1069475,"rsi_14":67.57,"sma_20":8.64,"sma_60":7.56,"sma_120":7.02},{"date":"2024-11-11","open":9.38,"high":9.49,"low":9.31,"close":9.35,"volume":1749810,"rsi_14":68.9,"sma_20":8.7,"sma_60":7.62,"sma_120":7.04},{"date":"2024-11-12","open":9.25,"high":9.31,"low":8.9,"close":9.13,"volume":1631181,"rsi_14":65.32,"sma_20":8.73,"sma_60":7.68,"sma_120":7.06},{"date":"2024-11-13","open":9.12,"high":9.12,"low":8.76,"close":8.78,"volume":1403175,"rsi_14":58.78,"sma_20":8.75,"sma_60":7.73,"sma_120":7.08},{"date":"2024-11-14","open":8.76,"high":8.87,"low":8.72,"close":8.76,"volume":859368,"rsi_14":59.73,"sma_20":8.77,"sma_60":7.78,"sma_120":7.1},{"date":"2024-11-15","open":8.72,"high":8.73,"low":8.47,"close":8.48,"volume":1027632,"rsi_14":53.79,"sma_20":8.79,"sma_60":7.82,"sma_120":7.12},{"date":"2024-11-18","open":8.4,"high":8.51,"low":8.36,"close":8.38,"volume":1131018,"rsi_14":52.82,"sma_20":8.8,"sma_60":7.86,"sma_120":7.14},{"date":"2024-11-19","open":8.28,"high":8.32,"low":8.14,"close":8.19,"volume":1131085,"rsi_14":50.25,"sma_20":8.8,"sma_60":7.9,"sma_120":7.16},{"date":"2024-11-20","open":8.19,"high":8.36,"low":8.16,"close":8.19,"volume":902942,"rsi_14":33.44,"sma_20":8.81,"sma_60":7.94,"sma_120":7.17},{"date":"2024-11-21","open":8.16,"high":8.22,"low":8.11,"close":8.18,"volume":579530,"rsi_14":17.74,"sma_20":8.81,"sma_60":7.97,"sma_120":7.19},{"date":"2024-11-22","open":8.12,"high":8.19,"low":7.96,"close":7.97,"volume":1647480,"rsi_14":20.28,"sma_20":8.81,"sma_60":8.01,"sma_120":7.2},{"date":"2024-11-25","open":8.03,"high":8.11,"low":7.86,"close":7.95,"volume":2739864,"rsi_14":0.57,"sma_20":8.79,"sma_60":8.04,"sma_120":7.21},{"date":"2024-11-26","open":7.98,"high":8.0,"low":7.74,"close":7.89,"volume":2193175,"rsi_14":0.61,"sma_20":8.78,"sma_60":8.07,"sma_120":7.23},{"date":"2024-11-27","open":7.9,"high":8.14,"low":7.86,"close":8.12,"volume":928905,"rsi_14":13.48,"sma_20":8.78,"sma_60":8.11,"sma_120":7.24},{"date":"2024-11-29","open":8.29,"high":8.49,"low":8.23,"close":8.37,"volume":595963,"rsi_14":25.13,"sma_20":8.74,"sma_60":8.14,"sma_120":7.26},{"date":"2024-12-02","open":8.35,"high":8.39,"low":7.82,"close":7.82,"volume":1815557,"rsi_14":19.28,"sma_20":8.64,"sma_60":8.17,"sma_120":7.27},{"date":"2024-12-03","open":7.78,"high":8.17,"low":7.7,"close":8.09,"volume":1601329,"rsi_14":29.53,"sma_20":8.58,"sma_60":8.2,"sma_120":7.29},{"date":"2024-12-04","open":8.05,"high":8.14,"low":7.97,"close":8.13,"volume":763273,"rsi_14":35.43,"sma_20":8.5,"sma_60":8.23,"sma_120":7.31},{"date":"2024-12-05","open":8.15,"high":8.19,"low":8.08,"close":8.12,"volume":634143,"rsi_14":35.59,"sma_20":8.43,"sma_60":8.26,"sma_120":7.32},{"date":"2024-12-06","open":8.16,"high":8.17,"low":8.04,"close":8.15,"volume":847349,"rsi_14":41.62,"sma_20":8.37,"sma_60":8.29,"sma_120":7.34},{"date":"2024-12-09","open":8.16,"high":8.5,"low":8.16,"close":8.46,"volume":1428341,"rsi_14":51.83,"sma_20":8.33,"sma_60":8.33,"sma_120":7.35},{"date":"2024-12-10","open":8.48,"high":8.51,"low":8.17,"close":8.32,"volume":1121289,"rsi_14":53.05,"sma_20":8.27,"sma_60":8.35,"sma_120":7.36},{"date":"2024-12-11","open":8.1,"high":8.13,"low":7.41,"close":7.58,"volume":4777755,"rsi_14":39.37,"sma_20":8.2,"sma_60":8.36,"sma_120":7.37},{"date":"2024-12-12","open":7.6,"high":7.79,"low":7.55,"close":7.75,"volume":1637059,"rsi_14":42.9,"sma_20":8.14,"sma_60":8.35,"sma_120":7.38},{"date":"2024-12-13","open":7.71,"high":7.85,"low":7.66,"close":7.81,"volume":876693,"rsi_14":47.22,"sma_20":8.1,"sma_60":8.35,"sma_120":7.39},{"date":"2024-12-16","open":7.78,"high":7.83,"low":7.62,"close":7.65,"volume":1117646,"rsi_14":45.03,"sma_20":8.06,"sma_60":8.34,"sma_120":7.39},{"date":"2024-12-17","open":7.63,"high":7.7,"low":7.56,"close":7.68,"volume":481472,"rsi_14":46.49,"sma_20":8.02,"sma_60":8.33,"sma_120":7.4},{"date":"2024-12-18","open":7.68,"high":7.79,"low":7.33,"close":7.34,"volume":1573924,"rsi_14":37.42,"sma_20":7.98,"sma_60":8.32,"sma_120":7.4},{"date":"2024-12-19","open":7.36,"high":7.45,"low":7.33,"close":7.39,"volume":828657,"rsi_14":33.1,"sma_20":7.94,"sma_60":8.31,"sma_120":7.41},{"date":"2024-12-20","open":7.33,"high":7.59,"low":7.33,"close":7.47,"volume":1232922,"rsi_14":42.8,"sma_20":7.9,"sma_60":8.3,"sma_120":7.41},{"date":"2024-12-23","open":7.41,"high":7.52,"low":7.41,"close":7.48,"volume":873825,"rsi_14":35.94,"sma_20":7.88,"sma_60":8.29,"sma_120":7.41},{"date":"2024-12-24","open":7.48,"high":7.57,"low":7.4,"close":7.53,"volume":380508,"rsi_14":36.24,"sma_20":7.86,"sma_60":8.28,"sma_120":7.42},{"date":"2024-12-26","open":7.5,"high":7.63,"low":7.47,"close":7.61,"volume":728668,"rsi_14":38.67,"sma_20":7.84,"sma_60":8.27,"sma_120":7.42},{"date":"2024-12-27","open":7.58,"high":7.77,"low":7.54,"close":7.65,"volume":1427412,"rsi_14":38.94,"sma_20":7.82,"sma_60":8.26,"sma_120":7.42},{"date":"2024-12-30","open":7.58,"high":7.75,"low":7.48,"close":7.73,"volume":1431309,"rsi_14":32.02,"sma_20":7.79,"sma_60":8.25,"sma_120":7.42},{"date":"2024-12-31","open":7.76,"high":8.26,"low":7.7,"close":8.06,"volume":2489100,"rsi_14":44.14,"sma_20":7.8,"sma_60":8.24,"sma_120":7.43},{"date":"2025-01-02","open":8.05,"high":8.28,"low":7.9,"close":7.94,"volume":1052618,"rsi_14":61.25,"sma_20":7.79,"sma_60":8.24,"sma_120":7.43},{"date":"2025-01-03","open":8.02,"high":8.07,"low":7.75,"close":7.8,"volume":984955,"rsi_14":51.59,"sma_20":7.78,"sma_60":8.24,"sma_120":7.44},{"date":"2025-01-06","open":7.89,"high":7.95,"low":7.8,"close":7.8,"volume":907236,"rsi_14":49.67,"sma_20":7.76,"sma_60":8.23,"sma_120":7.44},{"date":"2025-01-07","open":7.81,"high":7.94,"low":7.78,"close":7.85,"volume":817089,"rsi_14":57.14,"sma_20":7.75,"sma_60":8.23,"sma_120":7.44},{"date":"2025-01-08","open":7.8,"high":7.88,"low":7.72,"close":7.83,"volume":991974,"rsi_14":55.4,"sma_20":7.71,"sma_60":8.23,"sma_120":7.45},{"date":"2025-01-10","open":7.96,"high":8.03,"low":7.8,"close":7.88,"volume":1468879,"rsi_14":74.55,"sma_20":7.69,"sma_60":8.22,"sma_120":7.45},{"date":"2025-01-13","open":7.8,"high":7.8,"low":7.37,"close":7.4,"volume":2816552,"rsi_14":50.33,"sma_20":7.68,"sma_60":8.2,"sma_120":7.45},{"date":"2025-01-14","open":7.44,"high":7.5,"low":7.3,"close":7.48,"volume":3451310,"rsi_14":50.33,"sma_20":7.67,"sma_60":8.19,"sma_120":7.45},{"date":"2025-01-15","open":7.6,"high":7.64,"low":7.39,"close":7.57,"volume":1375991,"rsi_14":52.8,"sma_20":7.66,"sma_60":8.17,"sma_120":7.46},{"date":"2025-01-16","open":7.56,"high":7.67,"low":7.53,"close":7.65,"volume":983141,"rsi_14":53.66,"sma_20":7.66,"sma_60":8.17,"sma_120":7.47},{"date":"2025-01-17","open":7.5,"high":7.67,"low":7.43,"close":7.44,"volume":3766847,"rsi_14":45.2,"sma_20":7.65,"sma_60":8.15,"sma_120":7.49},{"date":"2025-01-21","open":7.5,"high":7.72,"low":7.42,"close":7.47,"volume":17944918,"rsi_14":44.89,"sma_20":7.65,"sma_60":8.14,"sma_120":7.5},{"date":"2025-01-22","open":7.46,"high":7.89,"low":7.3,"close":7.72,"volume":12861779,"rsi_14":49.74,"sma_20":7.67,"sma_60":8.14,"sma_120":7.51},{"date":"2025-01-23","open":7.82,"high":7.99,"low":7.73,"close":7.81,"volume":1568070,"rsi_14":42.6,"sma_20":7.69,"sma_60":8.13,"sma_120":7.53},{"date":"2025-01-24","open":7.83,"high":8.02,"low":7.71,"close":7.72,"volume":1140374,"rsi_14":43.37,"sma_20":7.7,"sma_60":8.13,"sma_120":7.54},{"date":"2025-01-27","open":7.73,"high":8.0,"low":7.64,"close":7.77,"volume":1366439,"rsi_14":49.04,"sma_20":7.71,"sma_60":8.12,"sma_120":7.56},{"date":"2025-01-28","open":7.76,"high":7.84,"low":7.58,"close":7.6,"volume":1248560,"rsi_14":44.25,"sma_20":7.71,"sma_60":8.11,"sma_120":7.58},{"date":"2025-01-29","open":7.57,"high":7.69,"low":7.44,"close":7.47,"volume":1571194,"rsi_14":39.56,"sma_20":7.7,"sma_60":8.1,"sma_120":7.6},{"date":"2025-01-30","open":7.5,"high":7.56,"low":7.39,"close":7.46,"volume":8111974,"rsi_14":39.78,"sma_20":7.69,"sma_60":8.07,"sma_120":7.62},{"date":"2025-01-31","open":7.5,"high":7.53,"low":7.25,"close":7.43,"volume":1455041,"rsi_14":37.43,"sma_20":7.65,"sma_60":8.03,"sma_120":7.63},{"date":"2025-02-03","open":7.24,"high":7.42,"low":6.95,"close":7.28,"volume":8618486,"rsi_14":45.89,"sma_20":7.62,"sma_60":8.0,"sma_120":7.65},{"date":"2025-02-04","open":7.24,"high":7.37,"low":7.2,"close":7.26,"volume":971561,"rsi_14":42.14,"sma_20":7.59,"sma_60":7.96,"sma_120":7.66},{"date":"2025-02-05","open":7.29,"high":7.47,"low":7.29,"close":7.34,"volume":1124067,"rsi_14":41.73,"sma_20":7.57,"sma_60":7.92,"sma_120":7.68},{"date":"2025-02-06","open":7.3,"high":7.33,"low":6.54,"close":6.54,"volume":3314649,"rsi_14":23.7,"sma_20":7.51,"sma_60":7.87,"sma_120":7.69},{"date":"2025-02-07","open":6.48,"high":6.66,"low":6.25,"close":6.45,"volume":1790826,"rsi_14":25.13,"sma_20":7.44,"sma_60":7.83,"sma_120":7.69},{"date":"2025-02-10","open":6.43,"high":6.45,"low":6.19,"close":6.32,"volume":6162529,"rsi_14":22.49,"sma_20":7.36,"sma_60":7.77,"sma_120":7.7},{"date":"2025-02-11","open":6.25,"high":6.41,"low":6.23,"close":6.37,"volume":1542595,"rsi_14":14.29,"sma_20":7.31,"sma_60":7.73,"sma_120":7.7},{"date":"2025-02-12","open":6.33,"high":6.45,"low":6.32,"close":6.36,"volume":1870526,"rsi_14":9.94,"sma_20":7.25,"sma_60":7.69,"sma_120":7.71},{"date":"2025-02-13","open":6.33,"high":6.4,"low":6.29,"close":6.38,"volume":2091941,"rsi_14":11.49,"sma_20":7.19,"sma_60":7.65,"sma_120":7.71},{"date":"2025-02-14","open":6.39,"high":6.42,"low":6.12,"close":6.16,"volume":2956597,"rsi_14":7.85,"sma_20":7.12,"sma_60":7.61,"sma_120":7.72},{"date":"2025-02-18","open":6.19,"high":6.39,"low":6.13,"close":6.36,"volume":7594580,"rsi_14":18.04,"sma_20":7.06,"sma_60":7.58,"sma_120":7.72},{"date":"2025-02-19","open":6.43,"high":6.57,"low":6.32,"close":6.51,"volume":2903866,"rsi_14":25.51,"sma_20":7.02,"sma_60":7.55,"sma_120":7.72},{"date":"2025-02-20","open":6.96,"high":7.49,"low":6.96,"close":7.18,"volume":6096711,"rsi_14":44.66,"sma_20":6.99,"sma_60":7.53,"sma_120":7.73},{"date":"2025-02-21","open":7.17,"high":7.4,"low":7.1,"close":7.31,"volume":3004766,"rsi_14":47.79,"sma_20":6.96,"sma_60":7.52,"sma_120":7.75},{"date":"2025-02-24","open":7.27,"high":7.37,"low":7.05,"close":7.17,"volume":2440970,"rsi_14":47.97,"sma_20":6.94,"sma_60":7.5,"sma_120":7.76},{"date":"2025-02-25","open":7.2,"high":7.7,"low":7.2,"close":7.54,"volume":2919709,"rsi_14":54.58,"sma_20":6.92,"sma_60":7.5,"sma_120":7.77},{"date":"2025-02-26","open":7.53,"high":7.73,"low":7.41,"close":7.7,"volume":1502571,"rsi_14":55.73,"sma_20":6.93,"sma_60":7.49,"sma_120":7.78},{"date":"2025-02-27","open":7.7,"high":7.89,"low":7.63,"close":7.65,"volume":1722152,"rsi_14":73.22,"sma_20":6.94,"sma_60":7.49,"sma_120":7.8},{"date":"2025-02-28","open":7.59,"high":7.65,"low":7.41,"close":7.44,"volume":1161891,"rsi_14":69.72,"sma_20":6.94,"sma_60":7.47,"sma_120":7.81},{"date":"2025-03-03","open":7.42,"high":7.48,"low":7.03,"close":7.17,"volume":2054196,"rsi_14":66.04,"sma_20":6.92,"sma_60":7.46,"sma_120":7.81},{"date":"2025-03-04","open":7.12,"high":7.19,"low":6.94,"close":7.01,"volume":1422580,"rsi_14":61.59,"sma_20":6.91,"sma_60":7.44,"sma_120":7.82},{"date":"2025-03-05","open":7.03,"high":7.18,"low":7.01,"close":7.15,"volume":893428,"rsi_14":63.67,"sma_20":6.91,"sma_60":7.43,"sma_120":7.83},{"date":"2025-03-06","open":7.08,"high":7.28,"low":7.08,"close":7.21,"volume":1026143,"rsi_14":64.16,"sma_20":6.9,"sma_60":7.41,"sma_120":7.84},{"date":"2025-03-07","open":7.2,"high":7.33,"low":7.13,"close":7.15,"volume":716486,"rsi_14":67.87,"sma_20":6.93,"sma_60":7.39,"sma_120":7.84},{"date":"2025-03-10","open":7.09,"high":7.3,"low":6.97,"close":7.0,"volume":1464680,"rsi_14":61.76,"sma_20":6.96,"sma_60":7.37,"sma_120":7.85},{"date":"2025-03-11","open":6.97,"high":7.07,"low":6.93,"close":7.0,"volume":694743,"rsi_14":59.53,"sma_20":6.99,"sma_60":7.35,"sma_120":7.85},{"date":"2025-03-12","open":6.96,"high":6.99,"low":6.74,"close":6.79,"volume":917755,"rsi_14":40.76,"sma_20":7.01,"sma_60":7.33,"sma_120":7.84},{"date":"2025-03-13","open":6.79,"high":6.92,"low":6.67,"close":6.89,"volume":1204030,"rsi_14":39.9,"sma_20":7.04,"sma_60":7.32,"sma_120":7.84},{"date":"2025-03-14","open":6.89,"high":7.24,"low":6.83,"close":7.15,"volume":1899119,"rsi_14":49.55,"sma_20":7.08,"sma_60":7.31,"sma_120":7.83},{"date":"2025-03-17","open":7.15,"high":7.21,"low":7.03,"close":7.04,"volume":1088804,"rsi_14":37.11,"sma_20":7.12,"sma_60":7.3,"sma_120":7.82},{"date":"2025-03-18","open":7.01,"high":7.15,"low":7.0,"close":7.01,"volume":929139,"rsi_14":30.94,"sma_20":7.15,"sma_60":7.29,"sma_120":7.81},{"date":"2025-03-19","open":6.97,"high":7.22,"low":6.91,"close":7.0,"volume":1831993,"rsi_14":31.64,"sma_20":7.18,"sma_60":7.28,"sma_120":7.8},{"date":"2025-03-20","open":6.96,"high":7.13,"low":6.95,"close":7.13,"volume":1517697,"rsi_14":40.83,"sma_20":7.18,"sma_60":7.28,"sma_120":7.79},{"date":"2025-03-21","open":7.04,"high":7.22,"low":6.96,"close":7.16,"volume":2541633,"rsi_14":49.66,"sma_20":7.17,"sma_60":7.27,"sma_120":7.79},{"date":"2025-03-24","open":7.18,"high":7.3,"low":7.09,"close":7.27,"volume":1510310,"rsi_14":59.29,"sma_20":7.17,"sma_60":7.27,"sma_120":7.78},{"date":"2025-03-25","open":7.3,"high":7.45,"low":6.99,"close":7.0,"volume":2220655,"rsi_14":45.1,"sma_20":7.15,"sma_60":7.26,"sma_120":7.77},{"date":"2025-03-26","open":6.97,"high":7.01,"low":6.58,"close":6.81,"volume":2569401,"rsi_14":37.95,"sma_20":7.1,"sma_60":7.25,"sma_120":7.76},{"date":"2025-03-27","open":6.79,"high":6.86,"low":6.57,"close":6.75,"volume":2005484,"rsi_14":37.95,"sma_20":7.06,"sma_60":7.23,"sma_120":7.74},{"date":"2025-03-28","open":6.71,"high":6.75,"low":6.45,"close":6.48,"volume":1361131,"rsi_14":35.39,"sma_20":7.01,"sma_60":7.21,"sma_120":7.73},{"date":"2025-03-31","open":6.44,"high":6.52,"low":6.32,"close":6.47,"volume":2076392,"rsi_14":35.2,"sma_20":6.97,"sma_60":7.18,"sma_120":7.71},{"date":"2025-04-01","open":6.39,"high":6.5,"low":6.25,"close":6.25,"volume":1343664,"rsi_14":35.0,"sma_20":6.94,"sma_60":7.16,"sma_120":7.7},{"date":"2025-04-02","open":6.22,"high":6.24,"low":6.06,"close":6.11,"volume":1317983,"rsi_14":28.8,"sma_20":6.88,"sma_60":7.13,"sma_120":7.68},{"date":"2025-04-03","open":6.07,"high":6.13,"low":5.65,"close":5.67,"volume":2054094,"rsi_14":13.37,"sma_20":6.81,"sma_60":7.09,"sma_120":7.66},{"date":"2025-04-04","open":5.55,"high":5.57,"low":5.09,"close":5.33,"volume":3167844,"rsi_14":12.0,"sma_20":6.72,"sma_60":7.05,"sma_120":7.64},{"date":"2025-04-07","open":5.13,"high":5.32,"low":4.75,"close":5.26,"volume":4044238,"rsi_14":11.79,"sma_20":6.63,"sma_60":7.01,"sma_120":7.62},{"date":"2025-04-08","open":5.42,"high":5.45,"low":4.76,"close":4.81,"volume":3678891,"rsi_14":9.89,"sma_20":6.52,"sma_60":6.96,"sma_120":7.59},{"date":"2025-04-09","open":4.68,"high":5.1,"low":4.4,"close":5.02,"volume":6878566,"rsi_14":12.46,"sma_20":6.43,"sma_60":6.92,"sma_120":7.56},{"date":"2025-04-10","open":4.89,"high":4.91,"low":4.25,"close":4.37,"volume":4206851,"rsi_14":9.33,"sma_20":6.3,"sma_60":6.86,"sma_120":7.53},{"date":"2025-04-11","open":4.37,"high":4.45,"low":4.25,"close":4.32,"volume":2276797,"rsi_14":6.23,"sma_20":6.16,"sma_60":6.81,"sma_120":7.49},{"date":"2025-04-14","open":4.46,"high":4.5,"low":4.31,"close":4.34,"volume":3607023,"rsi_14":7.37,"sma_20":6.03,"sma_60":6.76,"sma_120":7.46},{"date":"2025-04-15","open":4.32,"high":4.53,"low":4.28,"close":4.52,"volume":2363426,"rsi_14":13.18,"sma_20":5.9,"sma_60":6.71,"sma_120":7.43},{"date":"2025-04-16","open":4.52,"high":4.63,"low":4.45,"close":4.5,"volume":2160993,"rsi_14":13.36,"sma_20":5.78,"sma_60":6.66,"sma_120":7.4},{"date":"2025-04-17","open":4.51,"high":5.26,"low":4.51,"close":5.1,"volume":9207125,"rsi_14":29.71,"sma_20":5.68,"sma_60":6.61,"sma_120":7.38},{"date":"2025-04-21","open":5.08,"high":5.11,"low":4.59,"close":4.72,"volume":3076435,"rsi_14":26.79,"sma_20":5.55,"sma_60":6.56,"sma_120":7.35},{"date":"2025-04-22","open":5.22,"high":5.31,"low":5.0,"close":5.19,"volume":3642295,"rsi_14":36.82,"sma_20":5.45,"sma_60":6.52,"sma_120":7.32},{"date":"2025-04-23","open":5.33,"high":5.33,"low":5.15,"close":5.17,"volume":2220706,"rsi_14":37.95,"sma_20":5.36,"sma_60":6.48,"sma_120":7.3},{"date":"2025-04-24","open":5.21,"high":5.48,"low":5.14,"close":5.48,"volume":1994846,"rsi_14":47.48,"sma_20":5.29,"sma_60":6.44,"sma_120":7.28},{"date":"2025-04-25","open":5.47,"high":5.48,"low":5.32,"close":5.44,"volume":1345757,"rsi_14":51.59,"sma_20":5.23,"sma_60":6.41,"sma_120":7.25},{"date":"2025-04-28","open":5.46,"high":5.49,"low":5.32,"close":5.41,"volume":1640634,"rsi_14":52.19,"sma_20":5.17,"sma_60":6.37,"sma_120":7.22},{"date":"2025-04-29","open":5.38,"high":5.54,"low":5.35,"close":5.51,"volume":1104269,"rsi_14":61.36,"sma_20":5.13,"sma_60":6.34,"sma_120":7.19},{"date":"2025-04-30","open":5.36,"high":5.36,"low":5.12,"close":5.3,"volume":2306680,"rsi_14":54.55,"sma_20":5.08,"sma_60":6.31,"sma_120":7.15},{"date":"2025-05-01","open":5.2,"high":5.34,"low":5.0,"close":5.3,"volume":3177402,"rsi_14":69.14,"sma_20":5.04,"sma_60":6.28,"sma_120":7.12},{"date":"2025-05-02","open":5.42,"high":5.6,"low":5.39,"close":5.42,"volume":2045299,"rsi_14":72.0,"sma_20":5.03,"sma_60":6.24,"sma_120":7.08},{"date":"2025-05-05","open":5.37,"high":5.38,"low":4.92,"close":4.93,"volume":2694357,"rsi_14":59.93,"sma_20":5.01,"sma_60":6.22,"sma_120":7.05},{"date":"2025-05-06","open":4.9,"high":5.05,"low":4.68,"close":4.74,"volume":2079876,"rsi_14":53.69,"sma_20":4.98,"sma_60":6.19,"sma_120":7.01},{"date":"2025-05-07","open":4.78,"high":4.81,"low":4.63,"close":4.7,"volume":2901245,"rsi_14":53.33,"sma_20":4.97,"sma_60":6.16,"sma_120":6.97},{"date":"2025-05-08","open":4.72,"high":4.86,"low":4.7,"close":4.7,"volume":1935549,"rsi_14":41.67,"sma_20":4.96,"sma_60":6.13,"sma_120":6.93},{"date":"2025-05-09","open":4.73,"high":4.77,"low":4.52,"close":4.59,"volume":1724549,"rsi_14":46.95,"sma_20":4.97,"sma_60":6.1,"sma_120":6.9},{"date":"2025-05-12","open":4.73,"high":4.95,"low":4.73,"close":4.78,"volume":3197260,"rsi_14":38.92,"sma_20":4.99,"sma_60":6.08,"sma_120":6.86},{"date":"2025-05-13","open":4.76,"high":4.77,"low":4.66,"close":4.67,"volume":1272540,"rsi_14":37.11,"sma_20":5.01,"sma_60":6.05,"sma_120":6.83},{"date":"2025-05-14","open":4.68,"high":4.71,"low":4.53,"close":4.56,"volume":1295147,"rsi_14":23.56,"sma_20":5.01,"sma_60":6.02,"sma_120":6.8},{"date":"2025-05-15","open":4.52,"high":4.64,"low":4.46,"close":4.6,"volume":1344792,"rsi_14":25.86,"sma_20":5.02,"sma_60":5.99,"sma_120":6.77},{"date":"2025-05-16","open":4.64,"high":4.75,"low":4.6,"close":4.67,"volume":1151823,"rsi_14":29.21,"sma_20":4.99,"sma_60":5.95,"sma_120":6.74},{"date":"2025-05-19","open":4.66,"high":4.68,"low":4.55,"close":4.64,"volume":783924,"rsi_14":24.56,"sma_20":4.99,"sma_60":5.9,"sma_120":6.71},{"date":"2025-05-20","open":4.7,"high":4.79,"low":4.63,"close":4.68,"volume":1142044,"rsi_14":29.87,"sma_20":4.96,"sma_60":5.86,"sma_120":6.68},{"date":"2025-05-21","open":4.65,"high":4.67,"low":4.47,"close":4.48,"volume":1164835,"rsi_14":26.44,"sma_20":4.93,"sma_60":5.81,"sma_120":6.65},{"date":"2025-05-22","open":4.49,"high":4.55,"low":4.45,"close":4.5,"volume":1047755,"rsi_14":21.95,"sma_20":4.88,"sma_60":5.76,"sma_120":6.63},{"date":"2025-05-23","open":4.42,"high":4.48,"low":4.41,"close":4.45,"volume":930148,"rsi_14":30.0,"sma_20":4.83,"sma_60":5.71,"sma_120":6.6},{"date":"2025-05-27","open":4.58,"high":4.69,"low":4.55,"close":4.59,"volume":814197,"rsi_14":43.48,"sma_20":4.79,"sma_60":5.66,"sma_120":6.56},{"date":"2025-05-28","open":4.56,"high":4.59,"low":4.5,"close":4.55,"volume":899134,"rsi_14":43.48,"sma_20":4.74,"sma_60":5.61,"sma_120":6.54},{"date":"2025-05-29","open":4.58,"high":4.61,"low":4.56,"close":4.61,"volume":1171873,"rsi_14":46.28,"sma_20":4.71,"sma_60":5.57,"sma_120":6.51},{"date":"2025-05-30","open":4.55,"high":4.56,"low":4.46,"close":4.53,"volume":914021,"rsi_14":47.46,"sma_20":4.67,"sma_60":5.53,"sma_120":6.48},{"date":"2025-06-02","open":4.52,"high":4.57,"low":4.41,"close":4.48,"volume":1188309,"rsi_14":35.58,"sma_20":4.62,"sma_60":5.48,"sma_120":6.45},{"date":"2025-06-03","open":4.5,"high":4.6,"low":4.42,"close":4.58,"volume":1923680,"rsi_14":45.63,"sma_20":4.61,"sma_60":5.44,"sma_120":6.42},{"date":"2025-06-04","open":4.62,"high":4.71,"low":4.54,"close":4.64,"volume":1469775,"rsi_14":54.08,"sma_20":4.6,"sma_60":5.4,"sma_120":6.39},{"date":"2025-06-05","open":4.68,"high":4.72,"low":4.61,"close":4.63,"volume":723520,"rsi_14":51.58,"sma_20":4.6,"sma_60":5.36,"sma_120":6.36},{"date":"2025-06-06","open":4.68,"high":4.8,"low":4.67,"close":4.76,"volume":991693,"rsi_14":54.46,"sma_20":4.6,"sma_60":5.33,"sma_120":6.33},{"date":"2025-06-09","open":4.82,"high":4.91,"low":4.76,"close":4.86,"volume":1578845,"rsi_14":60.19,"sma_20":4.61,"sma_60":5.3,"sma_120":6.31},{"date":"2025-06-10","open":4.88,"high":5.1,"low":4.79,"close":5.1,"volume":2752755,"rsi_14":66.41,"sma_20":4.63,"sma_60":5.26,"sma_120":6.29},{"date":"2025-06-11","open":5.14,"high":5.35,"low":5.03,"close":5.33,"volume":4143371,"rsi_14":82.44,"sma_20":4.66,"sma_60":5.23,"sma_120":6.27},{"date":"2025-06-12","open":5.24,"high":5.57,"low":5.18,"close":5.51,"volume":4208753,"rsi_14":84.35,"sma_20":4.71,"sma_60":5.21,"sma_120":6.25},{"date":"2025-06-13","open":5.81,"high":6.04,"low":5.56,"close":5.98,"volume":11500118,"rsi_14":90.48,"sma_20":4.78,"sma_60":5.19,"sma_120":6.24},{"date":"2025-06-16","open":6.04,"high":6.07,"low":5.67,"close":5.91,"volume":5110534,"rsi_14":86.26,"sma_20":4.84,"sma_60":5.17,"sma_120":6.22},{"date":"2025-06-17","open":5.91,"high":5.98,"low":5.71,"close":5.73,"volume":2231188,"rsi_14":80.1,"sma_20":4.9,"sma_60":5.15,"sma_120":6.21},{"date":"2025-06-18","open":5.87,"high":6.31,"low":5.77,"close":6.18,"volume":4649649,"rsi_14":83.4,"sma_20":4.97,"sma_60":5.13,"sma_120":6.2},{"date":"2025-06-20","open":6.23,"high":6.3,"low":6.04,"close":6.18,"volume":2797755,"rsi_14":86.34,"sma_20":5.05,"sma_60":5.11,"sma_120":6.19},{"date":"2025-06-23","open":6.1,"high":6.21,"low":5.92,"close":6.1,"volume":2306621,"rsi_14":85.22,"sma_20":5.13,"sma_60":5.1,"sma_120":6.17},{"date":"2025-06-24","open":6.2,"high":6.28,"low":6.13,"close":6.2,"volume":1464761,"rsi_14":85.22,"sma_20":5.22,"sma_60":5.09,"sma_120":6.16},{"date":"2025-06-25","open":6.21,"high":6.43,"low":6.2,"close":6.38,"volume":3070952,"rsi_14":85.95,"sma_20":5.31,"sma_60":5.09,"sma_120":6.15},{"date":"2025-06-26","open":6.5,"high":6.55,"low":6.38,"close":6.41,"volume":2318548,"rsi_14":86.48,"sma_20":5.4,"sma_60":5.09,"sma_120":6.14},{"date":"2025-06-27","open":6.43,"high":6.81,"low":6.38,"close":6.46,"volume":2706069,"rsi_14":86.02,"sma_20":5.5,"sma_60":5.09,"sma_120":6.13},{"date":"2025-06-30","open":6.5,"high":6.79,"low":6.4,"close":6.66,"volume":2306958,"rsi_14":86.59,"sma_20":5.6,"sma_60":5.1,"sma_120":6.12},{"date":"2025-07-01","open":6.64,"high":6.97,"low":6.59,"close":6.79,"volume":2332660,"rsi_14":85.96,"sma_20":5.72,"sma_60":5.12,"sma_120":6.11},{"date":"2025-07-02","open":6.85,"high":7.23,"low":6.81,"close":7.12,"volume":2971344,"rsi_14":86.53,"sma_20":5.85,"sma_60":5.15,"sma_120":6.1},{"date":"2025-07-03","open":7.12,"high":7.22,"low":7.05,"close":7.06,"volume":1177315,"rsi_14":83.26,"sma_20":5.97,"sma_60":5.18,"sma_120":6.09},{"date":"2025-07-07","open":6.98,"high":7.08,"low":6.85,"close":6.87,"volume":1539458,"rsi_14":71.71,"sma_20":6.08,"sma_60":5.22,"sma_120":6.09},{"date":"2025-07-08","open":6.88,"high":6.94,"low":6.69,"close":6.7,"volume":1298830,"rsi_14":68.37,"sma_20":6.18,"sma_60":5.24,"sma_120":6.08},{"date":"2025-07-09","open":6.72,"high":6.85,"low":6.58,"close":6.59,"volume":1048580,"rsi_14":70.67,"sma_20":6.26,"sma_60":5.28,"sma_120":6.07},{"date":"2025-07-10","open":6.59,"high":6.74,"low":6.48,"close":6.62,"volume":2265484,"rsi_14":63.25,"sma_20":6.34,"sma_60":5.32,"sma_120":6.07},{"date":"2025-07-11","open":6.5,"high":6.58,"low":6.4,"close":6.42,"volume":1540104,"rsi_14":56.45,"sma_20":6.39,"sma_60":5.35,"sma_120":6.06},{"date":"2025-07-14","open":6.37,"high":6.41,"low":6.23,"close":6.34,"volume":1564722,"rsi_14":56.45,"sma_20":6.44,"sma_60":5.38,"sma_120":6.05},{"date":"2025-07-15","open":6.42,"high":6.46,"low":6.34,"close":6.42,"volume":1100890,"rsi_14":55.98,"sma_20":6.46,"sma_60":5.42,"sma_120":6.04},{"date":"2025-07-16","open":6.42,"high":6.51,"low":6.33,"close":6.44,"volume":1119884,"rsi_14":51.79,"sma_20":6.48,"sma_60":5.44,"sma_120":6.03},{"date":"2025-07-17","open":6.42,"high":6.53,"low":6.38,"close":6.48,"volume":785526,"rsi_14":52.07,"sma_20":6.52,"sma_60":5.47,"sma_120":6.02},{"date":"2025-07-18","open":6.5,"high":6.53,"low":6.3,"close":6.31,"volume":902988,"rsi_14":45.86,"sma_20":6.53,"sma_60":5.49,"sma_120":6.0},{"date":"2025-07-21","open":6.32,"high":6.43,"low":6.3,"close":6.32,"volume":1011258,"rsi_14":39.51,"sma_20":6.53,"sma_60":5.51,"sma_120":5.99},{"date":"2025-07-22","open":6.3,"high":6.53,"low":6.29,"close":6.51,"volume":1124745,"rsi_14":41.67,"sma_20":6.55,"sma_60":5.52,"sma_120":5.98},{"date":"2025-07-23","open":6.47,"high":6.7,"low":6.47,"close":6.65,"volume":1230210,"rsi_14":34.23,"sma_20":6.58,"sma_60":5.54,"sma_120":5.98},{"date":"2025-07-24","open":6.67,"high":6.9,"low":6.62,"close":6.78,"volume":1305688,"rsi_14":41.03,"sma_20":6.6,"sma_60":5.57,"sma_120":5.97},{"date":"2025-07-25","open":6.78,"high":6.84,"low":6.63,"close":6.77,"volume":754258,"rsi_14":46.38,"sma_20":6.62,"sma_60":5.59,"sma_120":5.96},{"date":"2025-07-28","open":6.8,"high":7.1,"low":6.78,"close":6.89,"volume":974404,"rsi_14":57.14,"sma_20":6.64,"sma_60":5.61,"sma_120":5.96},{"date":"2025-07-29","open":6.92,"high":6.94,"low":6.72,"close":6.82,"volume":1240723,"rsi_14":58.91,"sma_20":6.65,"sma_60":5.64,"sma_120":5.96},{"date":"2025-07-30","open":6.85,"high":6.88,"low":6.34,"close":6.39,"volume":2049772,"rsi_14":43.2,"sma_20":6.62,"sma_60":5.66,"sma_120":5.95},{"date":"2025-07-31","open":5.77,"high":6.01,"low":5.5,"close":5.89,"volume":4958728,"rsi_14":36.68,"sma_20":6.56,"sma_60":5.67,"sma_120":5.94},{"date":"2025-08-01","open":5.78,"high":5.85,"low":5.63,"close":5.71,"volume":1336651,"rsi_14":34.93,"sma_20":6.5,"sma_60":5.69,"sma_120":5.94},{"date":"2025-08-04","open":5.71,"high":5.79,"low":5.64,"close":5.78,"volume":1353240,"rsi_14":34.62,"sma_20":6.44,"sma_60":5.71,"sma_120":5.93},{"date":"2025-08-05","open":5.8,"high":6.11,"low":5.79,"close":5.94,"volume":2143282,"rsi_14":38.74,"sma_20":6.4,"sma_60":5.73,"sma_120":5.93},{"date":"2025-08-06","open":5.95,"high":5.95,"low":5.7,"close":5.76,"volume":1543011,"rsi_14":34.75,"sma_20":6.36,"sma_60":5.75,"sma_120":5.92},{"date":"2025-08-07","open":5.86,"high":5.86,"low":5.68,"close":5.76,"volume":875756,"rsi_14":37.44,"sma_20":6.32,"sma_60":5.76,"sma_120":5.92},{"date":"2025-08-08","open":5.81,"high":5.81,"low":5.75,"close":5.75,"volume":843013,"rsi_14":36.99,"sma_20":6.29,"sma_60":5.78,"sma_120":5.92},{"date":"2025-08-11","open":5.75,"high":6.97,"low":5.75,"close":6.66,"volume":9496605,"rsi_14":52.58,"sma_20":6.3,"sma_60":5.82,"sma_120":5.92},{"date":"2025-08-12","open":6.69,"high":7.01,"low":6.67,"close":7.0,"volume":3804766,"rsi_14":55.63,"sma_20":6.33,"sma_60":5.86,"sma_120":5.92},{"date":"2025-08-13","open":7.05,"high":7.18,"low":6.99,"close":7.17,"volume":1920184,"rsi_14":56.19,"sma_20":6.37,"sma_60":5.9,"sma_120":5.92},{"date":"2025-08-14","open":7.35,"high":7.77,"low":7.21,"close":7.51,"volume":37481053,"rsi_14":60.63,"sma_20":6.42,"sma_60":5.94,"sma_120":5.92},{"date":"2025-08-15","open":7.95,"high":8.69,"low":7.65,"close":8.34,"volume":9182279,"rsi_14":67.3,"sma_20":6.52,"sma_60":6.01,"sma_120":5.93},{"date":"2025-08-18","open":8.2,"high":8.44,"low":7.91,"close":8.02,"volume":3474494,"rsi_14":63.51,"sma_20":6.61,"sma_60":6.06,"sma_120":5.94},{"date":"2025-08-19","open":8.01,"high":8.02,"low":7.64,"close":7.79,"volume":2811724,"rsi_14":66.51,"sma_20":6.67,"sma_60":6.12,"sma_120":5.94},{"date":"2025-08-20","open":7.8,"high":7.83,"low":7.45,"close":7.58,"volume":2242366,"rsi_14":71.39,"sma_20":6.72,"sma_60":6.17,"sma_120":5.94},{"date":"2025-08-21","open":7.61,"high":7.72,"low":7.48,"close":7.5,"volume":1988847,"rsi_14":73.25,"sma_20":6.75,"sma_60":6.22,"sma_120":5.94},{"date":"2025-08-22","open":7.54,"high":7.72,"low":7.45,"close":7.49,"volume":1885876,"rsi_14":72.56,"sma_20":6.79,"sma_60":6.27,"sma_120":5.94},{"date":"2025-08-25","open":7.47,"high":7.55,"low":7.25,"close":7.3,"volume":1980983,"rsi_14":67.8,"sma_20":6.81,"sma_60":6.31,"sma_120":5.94},{"date":"2025-08-26","open":7.25,"high":7.26,"low":7.02,"close":7.17,"volume":2833121,"rsi_14":68.7,"sma_20":6.83,"sma_60":6.36,"sma_120":5.94},{"date":"2025-08-27","open":7.19,"high":7.29,"low":7.17,"close":7.27,"volume":1117260,"rsi_14":69.51,"sma_20":6.87,"sma_60":6.4,"sma_120":5.94},{"date":"2025-08-28","open":7.29,"high":7.33,"low":7.07,"close":7.15,"volume":2048611,"rsi_14":67.59,"sma_20":6.93,"sma_60":6.45,"sma_120":5.94},{"date":"2025-08-29","open":7.14,"high":7.43,"low":7.08,"close":7.42,"volume":2189738,"rsi_14":61.38,"sma_20":7.02,"sma_60":6.49,"sma_120":5.95},{"date":"2025-09-02","open":7.35,"high":7.74,"low":7.28,"close":7.68,"volume":5687211,"rsi_14":60.43,"sma_20":7.11,"sma_60":6.54,"sma_120":5.95},{"date":"2025-09-03","open":7.64,"high":7.67,"low":7.33,"close":7.35,"volume":2664454,"rsi_14":52.63,"sma_20":7.18,"sma_60":6.59,"sma_120":5.96},{"date":"2025-09-04","open":7.3,"high":7.31,"low":7.12,"close":7.21,"volume":1232818,"rsi_14":45.34,"sma_20":7.26,"sma_60":6.63,"sma_120":5.96},{"date":"2025-09-05","open":7.22,"high":7.37,"low":7.18,"close":7.35,"volume":1006004,"rsi_14":30.43,"sma_20":7.34,"sma_60":6.66,"sma_120":5.96},{"date":"2025-09-08","open":7.31,"high":7.37,"low":7.17,"close":7.33,"volume":792662,"rsi_14":34.53,"sma_20":7.41,"sma_60":6.7,"sma_120":5.97},{"date":"2025-09-09","open":7.29,"high":7.34,"low":7.18,"close":7.21,"volume":1579586,"rsi_14":36.32,"sma_20":7.44,"sma_60":6.73,"sma_120":5.97},{"date":"2025-09-10","open":7.19,"high":7.32,"low":7.15,"close":7.15,"volume":1544827,"rsi_14":39.09,"sma_20":7.45,"sma_60":6.75,"sma_120":5.97},{"date":"2025-09-11","open":7.2,"high":7.33,"low":7.17,"close":7.25,"volume":1045891,"rsi_14":43.72,"sma_20":7.45,"sma_60":6.77,"sma_120":5.97},{"date":"2025-09-12","open":7.19,"high":7.3,"low":7.11,"close":7.26,"volume":3075378,"rsi_14":44.22,"sma_20":7.44,"sma_60":6.79,"sma_120":5.97},{"date":"2025-09-15","open":7.29,"high":7.3,"low":7.03,"close":7.18,"volume":1787357,"rsi_14":46.81,"sma_20":7.38,"sma_60":6.81,"sma_120":5.97},{"date":"2025-09-16","open":7.15,"high":7.16,"low":6.76,"close":6.78,"volume":3165390,"rsi_14":40.93,"sma_20":7.32,"sma_60":6.82,"sma_120":5.97},{"date":"2025-09-17","open":6.81,"high":7.02,"low":6.73,"close":6.83,"volume":3777987,"rsi_14":39.52,"sma_20":7.27,"sma_60":6.83,"sma_120":5.97},{"date":"2025-09-18","open":6.89,"high":6.96,"low":6.82,"close":6.89,"volume":2032829,"rsi_14":43.63,"sma_20":7.24,"sma_60":6.84,"sma_120":5.97},{"date":"2025-09-19","open":6.91,"high":6.91,"low":6.72,"close":6.73,"volume":1404825,"rsi_14":32.12,"sma_20":7.2,"sma_60":6.85,"sma_120":5.97},{"date":"2025-09-22","open":6.73,"high":6.9,"low":6.69,"close":6.81,"volume":1245918,"rsi_14":25.14,"sma_20":7.17,"sma_60":6.86,"sma_120":5.97},{"date":"2025-09-23","open":6.8,"high":6.88,"low":6.71,"close":6.71,"volume":1381720,"rsi_14":28.95,"sma_20":7.14,"sma_60":6.86,"sma_120":5.98},{"date":"2025-09-24","open":6.73,"high":6.73,"low":6.6,"close":6.65,"volume":1422687,"rsi_14":30.56,"sma_20":7.11,"sma_60":6.86,"sma_120":5.98},{"date":"2025-09-25","open":6.6,"high":6.61,"low":6.4,"close":6.46,"volume":2236125,"rsi_14":20.13,"sma_20":7.07,"sma_60":6.85,"sma_120":5.99},{"date":"2025-09-26","open":6.5,"high":6.51,"low":6.4,"close":6.48,"volume":847920,"rsi_14":21.48,"sma_20":7.04,"sma_60":6.84,"sma_120":6.0},{"date":"2025-09-29","open":6.49,"high":6.57,"low":6.41,"close":6.47,"volume":1608364,"rsi_14":23.19,"sma_20":6.99,"sma_60":6.83,"sma_120":6.01},{"date":"2025-09-30","open":6.42,"high":6.55,"low":6.4,"close":6.45,"volume":1673986,"rsi_14":23.88,"sma_20":6.93,"sma_60":6.83,"sma_120":6.02},{"date":"2025-10-01","open":6.47,"high":6.75,"low":6.42,"close":6.62,"volume":1785080,"rsi_14":27.66,"sma_20":6.89,"sma_60":6.83,"sma_120":6.04},{"date":"2025-10-02","open":6.6,"high":6.66,"low":6.54,"close":6.55,"volume":1159356,"rsi_14":25.85,"sma_20":6.86,"sma_60":6.83,"sma_120":6.05},{"date":"2025-10-03","open":6.62,"high":6.8,"low":6.6,"close":6.68,"volume":1463028,"rsi_14":33.55,"sma_20":6.82,"sma_60":6.83,"sma_120":6.07},{"date":"2025-10-06","open":6.69,"high":6.69,"low":6.47,"close":6.47,"volume":1331508,"rsi_14":38.35,"sma_20":6.78,"sma_60":6.83,"sma_120":6.09},{"date":"2025-10-07","open":6.48,"high":6.51,"low":6.36,"close":6.39,"volume":858859,"rsi_14":33.82,"sma_20":6.74,"sma_60":6.83,"sma_120":6.11},{"date":"2025-10-08","open":6.4,"high":6.43,"low":6.33,"close":6.34,"volume":902953,"rsi_14":29.63,"sma_20":6.7,"sma_60":6.83,"sma_120":6.12},{"date":"2025-10-09","open":6.37,"high":6.46,"low":6.34,"close":6.39,"volume":1162264,"rsi_14":36.29,"sma_20":6.66,"sma_60":6.83,"sma_120":6.13},{"date":"2025-10-10","open":6.36,"high":6.36,"low":5.9,"close":6.05,"volume":2916497,"rsi_14":24.67,"sma_20":6.6,"sma_60":6.82,"sma_120":6.14},{"date":"2025-10-13","open":6.12,"high":6.19,"low":6.06,"close":6.11,"volume":903146,"rsi_14":29.45,"sma_20":6.54,"sma_60":6.82,"sma_120":6.15},{"date":"2025-10-14","open":6.11,"high":6.14,"low":6.04,"close":6.11,"volume":836294,"rsi_14":30.71,"sma_20":6.51,"sma_60":6.81,"sma_120":6.16},{"date":"2025-10-15","open":6.19,"high":6.19,"low":5.97,"close":6.02,"volume":1051500,"rsi_14":33.08,"sma_20":6.47,"sma_60":6.8,"sma_120":6.16},{"date":"2025-10-16","open":6.02,"high":6.12,"low":5.89,"close":6.01,"volume":1401653,"rsi_14":31.78,"sma_20":6.42,"sma_60":6.79,"sma_120":6.17},{"date":"2025-10-17","open":6.0,"high":6.08,"low":5.95,"close":6.05,"volume":1117147,"rsi_14":34.09,"sma_20":6.39,"sma_60":6.78,"sma_120":6.17},{"date":"2025-10-20","open":6.08,"high":6.39,"low":6.04,"close":6.31,"volume":2264034,"rsi_14":45.51,"sma_20":6.37,"sma_60":6.77,"sma_120":6.18},{"date":"2025-10-21","open":6.3,"high":6.31,"low":6.08,"close":6.16,"volume":1726850,"rsi_14":35.06,"sma_20":6.34,"sma_60":6.76,"sma_120":6.19},{"date":"2025-10-22","open":6.23,"high":6.43,"low":6.2,"close":6.24,"volume":1493733,"rsi_14":40.0,"sma_20":6.32,"sma_60":6.75,"sma_120":6.2},{"date":"2025-10-23","open":6.21,"high":6.42,"low":6.19,"close":6.38,"volume":1620809,"rsi_14":40.38,"sma_20":6.31,"sma_60":6.75,"sma_120":6.2},{"date":"2025-10-24","open":6.45,"high":6.45,"low":6.15,"close":6.2,"volume":3479725,"rsi_14":41.18,"sma_20":6.3,"sma_60":6.76,"sma_120":6.21},{"date":"2025-10-27","open":6.23,"high":6.27,"low":6.16,"close":6.2,"volume":1273574,"rsi_14":43.45,"sma_20":6.29,"sma_60":6.76,"sma_120":6.23},{"date":"2025-10-28","open":6.21,"high":6.21,"low":6.01,"close":6.19,"volume":4252094,"rsi_14":44.68,"sma_20":6.27,"sma_60":6.77,"sma_120":6.24},{"date":"2025-10-29","open":6.19,"high":6.21,"low":5.88,"close":5.9,"volume":3712191,"rsi_14":35.15,"sma_20":6.24,"sma_60":6.77,"sma_120":6.25},{"date":"2025-10-30","open":6.3,"high":6.92,"low":6.12,"close":6.61,"volume":4644647,"rsi_14":63.86,"sma_20":6.24,"sma_60":6.78,"sma_120":6.27},{"date":"2025-10-31","open":6.58,"high":7.17,"low":6.58,"close":7.02,"volume":3265117,"rsi_14":69.2,"sma_20":6.26,"sma_60":6.81,"sma_120":6.28},{"date":"2025-11-03","open":6.97,"high":7.11,"low":6.81,"close":6.81,"volume":7366069,"rsi_14":63.57,"sma_20":6.27,"sma_60":6.82,"sma_120":6.3},{"date":"2025-11-04","open":6.75,"high":6.92,"low":6.72,"close":6.74,"volume":1803580,"rsi_14":64.06,"sma_20":6.29,"sma_60":6.82,"sma_120":6.32},{"date":"2025-11-05","open":6.76,"high":7.0,"low":6.72,"close":6.78,"volume":1532782,"rsi_14":64.86,"sma_20":6.31,"sma_60":6.82,"sma_120":6.34},{"date":"2025-11-06","open":6.78,"high":6.91,"low":6.64,"close":6.69,"volume":1652482,"rsi_14":62.12,"sma_20":6.33,"sma_60":6.81,"sma_120":6.36},{"date":"2025-11-07","open":6.65,"high":6.77,"low":6.56,"close":6.65,"volume":1971549,"rsi_14":57.02,"sma_20":6.36,"sma_60":6.8,"sma_120":6.37},{"date":"2025-11-10","open":6.7,"high":6.76,"low":6.38,"close":6.4,"volume":1919941,"rsi_14":54.76,"sma_20":6.37,"sma_60":6.77,"sma_120":6.39},{"date":"2025-11-11","open":6.42,"high":6.88,"low":6.38,"close":6.81,"volume":3291557,"rsi_14":60.0,"sma_20":6.41,"sma_60":6.75,"sma_120":6.41},{"date":"2025-11-12","open":6.84,"high":6.97,"low":6.72,"close":6.94,"volume":5646789,"rsi_14":59.86,"sma_20":6.45,"sma_60":6.73,"sma_120":6.43},{"date":"2025-11-13","open":6.96,"high":6.96,"low":6.58,"close":6.62,"volume":3400484,"rsi_14":57.05,"sma_20":6.48,"sma_60":6.72,"sma_120":6.44},{"date":"2025-11-14","open":6.51,"high":6.53,"low":6.25,"close":6.28,"volume":2255767,"rsi_14":51.2,"sma_20":6.5,"sma_60":6.7,"sma_120":6.46},{"date":"2025-11-17","open":6.19,"high":6.33,"low":6.03,"close":6.13,"volume":1894272,"rsi_14":49.13,"sma_20":6.49,"sma_60":6.67,"sma_120":6.47},{"date":"2025-11-18","open":6.08,"high":6.29,"low":6.08,"close":6.18,"volume":1600999,"rsi_14":54.35,"sma_20":6.49,"sma_60":6.65,"sma_120":6.48},{"date":"2025-11-19","open":6.2,"high":6.2,"low":6.0,"close":6.05,"volume":1686430,"rsi_14":39.39,"sma_20":6.48,"sma_60":6.64,"sma_120":6.5},{"date":"2025-11-20","open":6.03,"high":6.1,"low":5.91,"close":6.0,"volume":1297486,"rsi_14":27.63,"sma_20":6.46,"sma_60":6.61,"sma_120":6.51},{"date":"2025-11-21","open":6.0,"high":6.15,"low":5.95,"close":6.03,"volume":1306922,"rsi_14":31.43,"sma_20":6.45,"sma_60":6.6,"sma_120":6.52},{"date":"2025-11-24","open":6.03,"high":6.11,"low":5.97,"close":6.11,"volume":2536461,"rsi_14":35.07,"sma_20":6.45,"sma_60":6.57,"sma_120":6.53},{"date":"2025-11-25","open":6.13,"high":6.32,"low":6.13,"close":6.32,"volume":7228846,"rsi_14":39.91,"sma_20":6.45,"sma_60":6.55,"sma_120":6.55},{"date":"2025-11-26","open":6.32,"high":6.38,"low":6.24,"close":6.25,"volume":2065326,"rsi_14":40.27,"sma_20":6.47,"sma_60":6.53,"sma_120":6.56},{"date":"2025-11-28","open":6.26,"high":6.36,"low":6.14,"close":6.35,"volume":1886368,"rsi_14":43.53,"sma_20":6.46,"sma_60":6.52,"sma_120":6.57},{"date":"2025-12-01","open":6.6,"high":7.33,"low":6.53,"close":7.05,"volume":7366908,"rsi_14":61.73,"sma_20":6.46,"sma_60":6.51,"sma_120":6.59},{"date":"2025-12-02","open":7.07,"high":7.1,"low":6.83,"close":6.9,"volume":3862392,"rsi_14":51.79,"sma_20":6.46,"sma_60":6.51,"sma_120":6.6},{"date":"2025-12-03","open":6.95,"high":7.07,"low":6.83,"close":7.05,"volume":3230753,"rsi_14":52.17,"sma_20":6.48,"sma_60":6.5,"sma_120":6.62},{"date":"2025-12-04","open":7.07,"high":7.55,"low":7.07,"close":7.38,"volume":4729563,"rsi_14":64.96,"sma_20":6.51,"sma_60":6.51,"sma_120":6.63},{"date":"2025-12-05","open":7.44,"high":7.44,"low":6.92,"close":6.93,"volume":2157583,"rsi_14":62.26,"sma_20":6.52,"sma_60":6.5,"sma_120":6.64},{"date":"2025-12-08","open":7.0,"high":7.02,"low":6.8,"close":6.82,"volume":1837334,"rsi_14":63.22,"sma_20":6.53,"sma_60":6.5,"sma_120":6.64},{"date":"2025-12-09","open":6.8,"high":6.9,"low":6.66,"close":6.8,"volume":5365428,"rsi_14":62.02,"sma_20":6.55,"sma_60":6.49,"sma_120":6.65},{"date":"2025-12-10","open":6.82,"high":6.97,"low":6.75,"close":6.82,"volume":1073356,"rsi_14":65.59,"sma_20":6.55,"sma_60":6.49,"sma_120":6.65},{"date":"2025-12-11","open":6.81,"high":7.2,"low":6.77,"close":7.01,"volume":2041578,"rsi_14":69.35,"sma_20":6.55,"sma_60":6.49,"sma_120":6.66},{"date":"2025-12-12","open":7.05,"high":7.1,"low":6.91,"close":6.92,"volume":1541457,"rsi_14":66.67,"sma_20":6.57,"sma_60":6.49,"sma_120":6.67},{"date":"2025-12-15","open":6.9,"high":6.99,"low":6.77,"close":6.91,"volume":1463917,"rsi_14":65.38,"sma_20":6.6,"sma_60":6.5,"sma_120":6.67},{"date":"2025-12-16","open":6.89,"high":7.0,"low":6.86,"close":6.93,"volume":1334518,"rsi_14":62.66,"sma_20":6.64,"sma_60":6.5,"sma_120":6.68},{"date":"2025-12-17","open":6.94,"high":6.94,"low":6.7,"close":6.82,"volume":1522907,"rsi_14":61.63,"sma_20":6.67,"sma_60":6.5,"sma_120":6.68},{"date":"2025-12-18","open":6.85,"high":6.94,"low":6.79,"close":6.82,"volume":1302586,"rsi_14":60.0,"sma_20":6.71,"sma_60":6.5,"sma_120":6.68},{"date":"2025-12-19","open":6.8,"high":7.07,"low":6.79,"close":6.88,"volume":2474318,"rsi_14":45.03,"sma_20":6.75,"sma_60":6.51,"sma_120":6.68},{"date":"2025-12-22","open":6.91,"high":7.01,"low":6.74,"close":6.99,"volume":3312095,"rsi_14":52.69,"sma_20":6.8,"sma_60":6.52,"sma_120":6.68},{"date":"2025-12-23","open":6.99,"high":7.35,"low":6.95,"close":7.32,"volume":8098256,"rsi_14":57.3,"sma_20":6.86,"sma_60":6.53,"sma_120":6.68},{"date":"2025-12-24","open":7.32,"high":7.34,"low":7.15,"close":7.18,"volume":979737,"rsi_14":43.98,"sma_20":6.91,"sma_60":6.54,"sma_120":6.69},{"date":"2025-12-26","open":7.17,"high":7.24,"low":7.16,"close":7.2,"volume":1016877,"rsi_14":60.98,"sma_20":6.95,"sma_60":6.55,"sma_120":6.69},{"date":"2025-12-29","open":7.18,"high":7.25,"low":7.1,"close":7.13,"volume":1158366,"rsi_14":63.03,"sma_20":6.99,"sma_60":6.56,"sma_120":6.69},{"date":"2025-12-30","open":7.13,"high":7.13,"low":6.99,"close":6.99,"volume":1351982,"rsi_14":57.25,"sma_20":6.99,"sma_60":6.57,"sma_120":6.7},{"date":"2025-12-31","open":6.95,"high":7.02,"low":6.87,"close":6.95,"volume":1389439,"rsi_14":54.89,"sma_20":6.99,"sma_60":6.58,"sma_120":6.7},{"date":"2026-01-02","open":7.02,"high":7.25,"low":6.92,"close":7.21,"volume":2343117,"rsi_14":57.14,"sma_20":7.0,"sma_60":6.59,"sma_120":6.71},{"date":"2026-01-05","open":7.25,"high":7.64,"low":7.16,"close":7.4,"volume":2478017,"rsi_14":66.0,"sma_20":7.0,"sma_60":6.61,"sma_120":6.72},{"date":"2026-01-06","open":7.42,"high":7.91,"low":7.38,"close":7.63,"volume":2109747,"rsi_14":70.93,"sma_20":7.04,"sma_60":6.63,"sma_120":6.73},{"date":"2026-01-07","open":7.71,"high":8.0,"low":7.64,"close":7.9,"volume":2142905,"rsi_14":74.62,"sma_20":7.09,"sma_60":6.66,"sma_120":6.74},{"date":"2026-01-08","open":7.9,"high":7.95,"low":7.77,"close":7.77,"volume":1768827,"rsi_14":73.87,"sma_20":7.14,"sma_60":6.69,"sma_120":6.75},{"date":"2026-01-09","open":7.77,"high":7.89,"low":7.41,"close":7.41,"volume":1682784,"rsi_14":62.55,"sma_20":7.17,"sma_60":6.71,"sma_120":6.76},{"date":"2026-01-12","open":7.43,"high":7.59,"low":7.35,"close":7.49,"volume":1297327,"rsi_14":62.87,"sma_20":7.19,"sma_60":6.73,"sma_120":6.77},{"date":"2026-01-13","open":7.53,"high":7.67,"low":7.23,"close":7.5,"volume":1913718,"rsi_14":61.23,"sma_20":7.22,"sma_60":6.76,"sma_120":6.78},{"date":"2026-01-14","open":7.55,"high":7.73,"low":7.42,"close":7.45,"volume":1297985,"rsi_14":53.27,"sma_20":7.25,"sma_60":6.78,"sma_120":6.78},{"date":"2026-01-15","open":7.39,"high":7.45,"low":7.2,"close":7.26,"volume":1810786,"rsi_14":51.96,"sma_20":7.26,"sma_60":6.8,"sma_120":6.79},{"date":"2026-01-16","open":7.27,"high":7.29,"low":6.97,"close":6.98,"volume":1533139,"rsi_14":45.22,"sma_20":7.27,"sma_60":6.81,"sma_120":6.79},{"date":"2026-01-20","open":6.94,"high":6.94,"low":6.71,"close":6.79,"volume":1968011,"rsi_14":42.98,"sma_20":7.27,"sma_60":6.82,"sma_120":6.79},{"date":"2026-01-21","open":6.85,"high":6.87,"low":6.56,"close":6.65,"volume":2210275,"rsi_14":42.98,"sma_20":7.26,"sma_60":6.83,"sma_120":6.79},{"date":"2026-01-22","open":6.67,"high":6.8,"low":6.53,"close":6.57,"volume":1935567,"rsi_14":42.28,"sma_20":7.24,"sma_60":6.83,"sma_120":6.79},{"date":"2026-01-23","open":6.22,"high":6.24,"low":5.86,"close":5.91,"volume":7975200,"rsi_14":27.27,"sma_20":7.17,"sma_60":6.83,"sma_120":6.8},{"date":"2026-01-26","open":5.88,"high":5.92,"low":5.77,"close":5.8,"volume":2685000,"rsi_14":21.22,"sma_20":7.1,"sma_60":6.82,"sma_120":6.8},{"date":"2026-01-27","open":5.83,"high":5.93,"low":5.7,"close":5.72,"volume":2796600,"rsi_14":13.69,"sma_20":7.03,"sma_60":6.82,"sma_120":6.79},{"date":"2026-01-28","open":5.73,"high":5.74,"low":5.63,"close":5.66,"volume":1830400,"rsi_14":3.72,"sma_20":6.95,"sma_60":6.8,"sma_120":6.79},{"date":"2026-01-29","open":5.64,"high":5.7,"low":5.56,"close":5.59,"volume":1916400,"rsi_14":3.81,"sma_20":6.88,"sma_60":6.78,"sma_120":6.79},{"date":"2026-01-30","open":5.59,"high":5.74,"low":5.55,"close":5.74,"volume":2243700,"rsi_14":11.16,"sma_20":6.82,"sma_60":6.76,"sma_120":6.79},{"date":"2026-02-02","open":5.7,"high":5.85,"low":5.64,"close":5.76,"volume":2114200,"rsi_14":8.61,"sma_20":6.75,"sma_60":6.74,"sma_120":6.78},{"date":"2026-02-03","open":5.78,"high":5.8,"low":5.59,"close":5.7,"volume":1408700,"rsi_14":7.94,"sma_20":6.66,"sma_60":6.72,"sma_120":6.77},{"date":"2026-02-04","open":5.77,"high":5.79,"low":5.65,"close":5.66,"volume":1361800,"rsi_14":7.98,"sma_20":6.57,"sma_60":6.71,"sma_120":6.76},{"date":"2026-02-05","open":5.67,"high":5.81,"low":5.62,"close":5.73,"volume":2304500,"rsi_14":11.94,"sma_20":6.46,"sma_60":6.69,"sma_120":6.75},{"date":"2026-02-06","open":5.78,"high":5.9,"low":5.77,"close":5.88,"volume":1363900,"rsi_14":20.74,"sma_20":6.36,"sma_60":6.68,"sma_120":6.73},{"date":"2026-02-09","open":5.9,"high":6.04,"low":5.85,"close":5.98,"volume":1638500,"rsi_14":27.37,"sma_20":6.29,"sma_60":6.67,"sma_120":6.71},{"date":"2026-02-10","open":6.01,"high":6.31,"low":5.99,"close":6.16,"volume":1763638,"rsi_14":29.77,"sma_20":7.18,"sma_60":6.83,"sma_120":6.8},{"date":"2026-02-11","open":6.2,"high":6.21,"low":5.98,"close":6.08,"volume":2547852,"rsi_14":23.55,"sma_20":7.13,"sma_60":6.83,"sma_120":6.8},{"date":"2026-02-12","open":6.07,"high":6.07,"low":5.83,"close":5.84,"volume":2122806,"rsi_14":14.34,"sma_20":7.06,"sma_60":6.83,"sma_120":6.8},{"date":"2026-02-13","open":5.84,"high":6.11,"low":5.84,"close":5.99,"volume":1664574,"rsi_14":10.04,"sma_20":7.0,"sma_60":6.82,"sma_120":6.8},{"date":"2026-02-17","open":6.05,"high":6.13,"low":5.97,"close":5.99,"volume":1966002,"rsi_14":59.56,"sma_20":5.96,"sma_60":6.63,"sma_120":6.64},{"date":"2026-02-18","open":5.99,"high":6.25,"low":5.89,"close":6.19,"volume":2806800,"rsi_14":67.55,"sma_20":5.93,"sma_60":6.64,"sma_120":6.64},{"date":"2026-02-19","open":5.71,"high":6.31,"low":5.51,"close":5.93,"volume":4807600,"rsi_14":60.0,"sma_20":5.89,"sma_60":6.64,"sma_120":6.63},{"date":"2026-02-20","open":5.95,"high":6.33,"low":5.89,"close":6.13,"volume":3067092,"rsi_14":61.14,"sma_20":5.87,"sma_60":6.64,"sma_120":6.62},{"date":"2026-02-23","open":6.1,"high":6.24,"low":5.9,"close":5.98,"volume":1909800,"rsi_14":55.85,"sma_20":5.87,"sma_60":6.64,"sma_120":6.6},{"date":"2026-02-24","open":6.0,"high":6.18,"low":5.97,"close":6.02,"volume":1406890,"rsi_14":14.87,"sma_20":6.85,"sma_60":6.78,"sma_120":6.8},{"date":"2026-02-25","open":6.1,"high":6.25,"low":5.99,"close":6.11,"volume":1776817,"rsi_14":61.58,"sma_20":5.9,"sma_60":6.63,"sma_120":6.58},{"date":"2026-02-26","open":6.08,"high":6.08,"low":5.96,"close":6.04,"volume":1331393,"rsi_14":17.4,"sma_20":6.71,"sma_60":6.75,"sma_120":6.78},{"date":"2026-02-27","open":5.95,"high":6.04,"low":5.91,"close":5.93,"volume":1371225,"rsi_14":17.99,"sma_20":6.61,"sma_60":6.74,"sma_120":6.77},{"date":"2026-03-02","open":5.79,"high":6.0,"low":5.73,"close":5.95,"volume":7411638,"rsi_14":49.15,"sma_20":5.95,"sma_60":6.59,"sma_120":6.55},{"date":"2026-03-03","open":5.85,"high":5.89,"low":5.64,"close":5.73,"volume":8069679,"rsi_14":38.25,"sma_20":5.95,"sma_60":6.57,"sma_120":6.54},{"date":"2026-03-04","open":5.74,"high":5.77,"low":5.57,"close":5.63,"volume":2137551,"rsi_14":21.76,"sma_20":6.34,"sma_60":6.69,"sma_120":6.71},{"date":"2026-03-05","open":5.6,"high":5.76,"low":5.53,"close":5.57,"volume":1928456,"rsi_14":22.07,"sma_20":6.24,"sma_60":6.68,"sma_120":6.7},{"date":"2026-03-06","open":5.5,"high":5.51,"low":5.36,"close":5.38,"volume":1765435,"rsi_14":25.4,"sma_20":6.14,"sma_60":6.66,"sma_120":6.68},{"date":"2026-03-09","open":5.39,"high":5.39,"low":5.14,"close":5.35,"volume":2405849,"rsi_14":31.79,"sma_20":5.9,"sma_60":6.47,"sma_120":6.48},{"date":"2026-03-10","open":5.33,"high":5.41,"low":5.26,"close":5.4,"volume":1833126,"rsi_14":25.08,"sma_20":5.87,"sma_60":6.44,"sma_120":6.47},{"date":"2026-03-11","open":5.39,"high":5.46,"low":5.28,"close":5.43,"volume":1276522,"rsi_14":26.56,"sma_20":5.9,"sma_60":6.63,"sma_120":6.63},{"date":"2026-03-12","open":5.35,"high":5.36,"low":5.03,"close":5.05,"volume":2598499,"rsi_14":14.24,"sma_20":5.78,"sma_60":6.39,"sma_120":6.44},{"date":"2026-03-13","open":5.1,"high":5.1,"low":4.93,"close":4.96,"volume":2067077,"rsi_14":11.26,"sma_20":5.73,"sma_60":6.59,"sma_120":6.59},{"date":"2026-03-16","open":5.0,"high":5.08,"low":4.98,"close":5.03,"volume":1268190,"rsi_14":16.27,"sma_20":5.68,"sma_60":6.57,"sma_120":6.57},{"date":"2026-03-17","open":5.07,"high":5.29,"low":5.06,"close":5.18,"volume":1743022,"rsi_14":20.32,"sma_20":5.63,"sma_60":6.56,"sma_120":6.55},{"date":"2026-03-18","open":5.11,"high":5.19,"low":5.05,"close":5.09,"volume":1373667,"rsi_14":19.94,"sma_20":5.6,"sma_60":6.54,"sma_120":6.53},{"date":"2026-03-19","open":5.01,"high":5.09,"low":4.95,"close":5.03,"volume":1495394,"rsi_14":20.72,"sma_20":5.55,"sma_60":6.51,"sma_120":6.52},{"date":"2026-03-20","open":5.03,"high":5.12,"low":4.94,"close":5.01,"volume":1866345,"rsi_14":19.34,"sma_20":5.5,"sma_60":6.48,"sma_120":6.5},{"date":"2026-03-23","open":5.14,"high":5.19,"low":5.0,"close":5.1,"volume":1910682,"rsi_14":27.7,"sma_20":5.45,"sma_60":6.45,"sma_120":6.48},{"date":"2026-03-24","open":5.05,"high":5.05,"low":4.93,"close":4.99,"volume":1157745,"rsi_14":27.5,"sma_20":5.4,"sma_60":6.42,"sma_120":6.46},{"date":"2026-03-25","open":5.07,"high":5.21,"low":5.05,"close":5.08,"volume":1114489,"rsi_14":32.99,"sma_20":5.35,"sma_60":6.38,"sma_120":6.44},{"date":"2026-03-26","open":5.01,"high":5.25,"low":5.01,"close":5.12,"volume":1358110,"rsi_14":39.92,"sma_20":5.3,"sma_60":6.35,"sma_120":6.42},{"date":"2026-03-27","open":5.13,"high":5.14,"low":4.99,"close":5.02,"volume":1190614,"rsi_14":37.87,"sma_20":5.25,"sma_60":6.32,"sma_120":6.41},{"date":"2026-03-30","open":5.06,"high":5.1,"low":5.0,"close":5.03,"volume":1801476,"rsi_14":35.98,"sma_20":5.21,"sma_60":6.29,"sma_120":6.39},{"date":"2026-03-31","open":5.1,"high":5.41,"low":5.1,"close":5.4,"volume":1827144,"rsi_14":49.25,"sma_20":5.19,"sma_60":6.26,"sma_120":6.38},{"date":"2026-04-01","open":5.42,"high":5.62,"low":5.4,"close":5.58,"volume":1339134,"rsi_14":68.14,"sma_20":5.19,"sma_60":6.24,"sma_120":6.37},{"date":"2026-04-02","open":5.46,"high":5.59,"low":5.35,"close":5.35,"volume":1624939,"rsi_14":62.5,"sma_20":5.18,"sma_60":6.21,"sma_120":6.35},{"date":"2026-04-06","open":5.38,"high":5.43,"low":5.33,"close":5.41,"volume":735274,"rsi_14":61.51,"sma_20":5.18,"sma_60":6.19,"sma_120":6.34},{"date":"2026-04-07","open":5.35,"high":5.36,"low":5.19,"close":5.26,"volume":1203109,"rsi_14":52.34,"sma_20":5.18,"sma_60":6.16,"sma_120":6.33},{"date":"2026-04-08","open":5.45,"high":5.51,"low":5.26,"close":5.35,"volume":1183925,"rsi_14":58.12,"sma_20":5.17,"sma_60":6.14,"sma_120":6.32},{"date":"2026-04-09","open":5.31,"high":5.39,"low":5.22,"close":5.39,"volume":897886,"rsi_14":61.27,"sma_20":5.17,"sma_60":6.11,"sma_120":6.31},{"date":"2026-04-10","open":5.46,"high":5.63,"low":5.41,"close":5.6,"volume":1699730,"rsi_14":66.85,"sma_20":5.2,"sma_60":6.09,"sma_120":6.3},{"date":"2026-04-13","open":5.56,"high":5.75,"low":5.54,"close":5.72,"volume":803667,"rsi_14":67.31,"sma_20":5.24,"sma_60":6.07,"sma_120":6.29},{"date":"2026-04-14","open":5.76,"high":5.85,"low":5.68,"close":5.68,"volume":985827,"rsi_14":70.14,"sma_20":5.27,"sma_60":6.04,"sma_120":6.29},{"date":"2026-04-15","open":5.71,"high":5.82,"low":5.7,"close":5.74,"volume":635123,"rsi_14":69.59,"sma_20":5.3,"sma_60":6.02,"sma_120":6.28},{"date":"2026-04-16","open":5.77,"high":5.86,"low":5.73,"close":5.82,"volume":840098,"rsi_14":69.94,"sma_20":5.33,"sma_60":6.0,"sma_120":6.28},{"date":"2026-04-17","open":5.9,"high":5.95,"low":5.83,"close":5.9,"volume":1603561,"rsi_14":75.51,"sma_20":5.38,"sma_60":5.98,"sma_120":6.27},{"date":"2026-04-20","open":5.85,"high":5.97,"low":5.8,"close":5.91,"volume":1268923,"rsi_14":75.58,"sma_20":5.42,"sma_60":5.96,"sma_120":6.26},{"date":"2026-04-21","open":5.89,"high":5.92,"low":5.71,"close":5.73,"volume":1503516,"rsi_14":60.19,"sma_20":5.45,"sma_60":5.94,"sma_120":6.26},{"date":"2026-04-22","open":5.78,"high":5.79,"low":5.56,"close":5.68,"volume":870562,"rsi_14":54.35,"sma_20":5.49,"sma_60":5.91,"sma_120":6.25},{"date":"2026-04-23","open":5.69,"high":5.73,"low":5.5,"close":5.54,"volume":1437533,"rsi_14":57.25,"sma_20":5.51,"sma_60":5.88,"sma_120":6.24},{"date":"2026-04-24","open":5.62,"high":5.63,"low":5.49,"close":5.63,"volume":1335657,"rsi_14":58.21,"sma_20":5.54,"sma_60":5.85,"sma_120":6.24},{"date":"2026-04-27","open":5.62,"high":5.78,"low":5.57,"close":5.58,"volume":1469430,"rsi_14":62.65,"sma_20":5.56,"sma_60":5.81,"sma_120":6.23},{"date":"2026-04-28","open":5.62,"high":5.79,"low":5.6,"close":5.67,"volume":2609502,"rsi_14":63.05,"sma_20":5.6,"sma_60":5.77,"sma_120":6.23},{"date":"2026-04-29","open":5.59,"high":5.66,"low":5.46,"close":5.59,"volume":1604629,"rsi_14":58.04,"sma_20":5.61,"sma_60":5.74,"sma_120":6.23},{"date":"2026-04-30","open":5.85,"high":6.29,"low":5.71,"close":5.72,"volume":6284313,"rsi_14":55.0,"sma_20":5.61,"sma_60":5.71,"sma_120":6.22},{"date":"2026-05-01","open":5.72,"high":5.72,"low":5.38,"close":5.65,"volume":3147954,"rsi_14":46.75,"sma_20":5.63,"sma_60":5.68,"sma_120":6.22},{"date":"2026-05-04","open":5.65,"high":5.83,"low":5.52,"close":5.53,"volume":2572329,"rsi_14":43.72,"sma_20":5.63,"sma_60":5.65,"sma_120":6.22},{"date":"2026-05-05","open":5.55,"high":5.73,"low":5.55,"close":5.64,"volume":1290594,"rsi_14":46.3,"sma_20":5.65,"sma_60":5.62,"sma_120":6.21},{"date":"2026-05-06","open":5.69,"high":5.72,"low":5.59,"close":5.65,"volume":1227154,"rsi_14":43.21,"sma_20":5.67,"sma_60":5.6,"sma_120":6.21},{"date":"2026-05-07","open":5.66,"high":5.89,"low":5.64,"close":5.73,"volume":2125071,"rsi_14":42.74,"sma_20":5.69,"sma_60":5.58,"sma_120":6.2},{"date":"2026-05-08","open":5.7,"high":5.8,"low":5.64,"close":5.75,"volume":1250645,"rsi_14":43.21,"sma_20":5.69,"sma_60":5.57,"sma_120":6.2},{"date":"2026-05-11","open":5.73,"high":5.76,"low":5.32,"close":5.37,"volume":2037499,"rsi_14":37.46,"sma_20":5.68,"sma_60":5.55,"sma_120":6.19},{"date":"2026-05-12","open":5.38,"high":5.43,"low":5.31,"close":5.41,"volume":982107,"rsi_14":40.21,"sma_20":5.66,"sma_60":5.54,"sma_120":6.18},{"date":"2026-05-13","open":5.41,"high":5.41,"low":5.25,"close":5.29,"volume":2102528,"rsi_14":40.57,"sma_20":5.64,"sma_60":5.52,"sma_120":6.18},{"date":"2026-05-14","open":5.33,"high":5.51,"low":5.3,"close":5.45,"volume":1474832,"rsi_14":44.22,"sma_20":5.62,"sma_60":5.52,"sma_120":6.17},{"date":"2026-05-15","open":5.44,"high":5.49,"low":5.29,"close":5.42,"volume":1037202,"rsi_14":44.6,"sma_20":5.6,"sma_60":5.51,"sma_120":6.16},{"date":"2026-05-18","open":5.42,"high":5.48,"low":5.32,"close":5.34,"volume":781620,"rsi_14":38.46,"sma_20":5.57,"sma_60":5.5,"sma_120":6.15},{"date":"2026-05-19","open":5.43,"high":5.43,"low":5.3,"close":5.32,"volume":1768959,"rsi_14":39.86,"sma_20":5.55,"sma_60":5.48,"sma_120":6.14},{"date":"2026-05-20","open":5.31,"high":5.61,"low":5.24,"close":5.5,"volume":1854721,"rsi_14":42.05,"sma_20":5.54,"sma_60":5.47,"sma_120":6.13},{"date":"2026-05-21","open":5.45,"high":5.47,"low":5.32,"close":5.45,"volume":1221228,"rsi_14":43.32,"sma_20":5.54,"sma_60":5.46,"sma_120":6.11},{"date":"2026-05-22","open":5.48,"high":5.57,"low":5.38,"close":5.47,"volume":1622366,"rsi_14":47.89,"sma_20":5.53,"sma_60":5.45,"sma_120":6.1},{"date":"2026-05-26","open":5.53,"high":5.59,"low":5.33,"close":5.4,"volume":1296707,"rsi_14":40.48,"sma_20":5.52,"sma_60":5.45,"sma_120":6.09},{"date":"2026-05-27","open":5.42,"high":5.61,"low":5.38,"close":5.39,"volume":1806823,"rsi_14":39.37,"sma_20":5.5,"sma_60":5.44,"sma_120":6.09},{"date":"2026-05-28","open":5.4,"high":5.47,"low":5.33,"close":5.41,"volume":1535302,"rsi_14":36.93,"sma_20":5.49,"sma_60":5.43,"sma_120":6.07},{"date":"2026-05-29","open":5.39,"high":5.41,"low":5.29,"close":5.36,"volume":2526462,"rsi_14":34.29,"sma_20":5.48,"sma_60":5.43,"sma_120":6.06},{"date":"2026-06-01","open":5.32,"high":5.42,"low":5.22,"close":5.31,"volume":1536023,"rsi_14":46.67,"sma_20":5.46,"sma_60":5.42,"sma_120":6.05},{"date":"2026-06-02","open":5.31,"high":5.31,"low":4.99,"close":5.01,"volume":3975013,"rsi_14":32.9,"sma_20":5.43,"sma_60":5.42,"sma_120":6.04},{"date":"2026-06-03","open":5.0,"high":5.03,"low":4.94,"close":4.95,"volume":2580167,"rsi_14":34.55,"sma_20":5.4,"sma_60":5.41,"sma_120":6.03},{"date":"2026-06-04","open":5.06,"high":5.28,"low":5.0,"close":5.26,"volume":3176702,"rsi_14":41.94,"sma_20":5.38,"sma_60":5.41,"sma_120":6.02},{"date":"2026-06-05","open":5.27,"high":5.38,"low":5.16,"close":5.37,"volume":1840600,"rsi_14":48.31,"sma_20":5.36,"sma_60":5.41,"sma_120":6.02},{"date":"2026-06-08","open":5.37,"high":5.39,"low":5.09,"close":5.11,"volume":1855383,"rsi_14":42.38,"sma_20":5.33,"sma_60":5.41,"sma_120":6.01},{"date":"2026-06-09","open":5.17,"high":5.25,"low":5.08,"close":5.17,"volume":1807485,"rsi_14":45.34,"sma_20":5.32,"sma_60":5.41,"sma_120":6.0},{"date":"2026-06-10","open":5.1,"high":5.33,"low":5.1,"close":5.15,"volume":1933467,"rsi_14":37.14,"sma_20":5.31,"sma_60":5.41,"sma_120":5.99},{"date":"2026-06-11","open":5.17,"high":5.25,"low":5.13,"close":5.16,"volume":1441217,"rsi_14":39.03,"sma_20":5.3,"sma_60":5.41,"sma_120":5.98},{"date":"2026-06-12","open":5.2,"high":5.22,"low":5.04,"close":5.06,"volume":1853529,"rsi_14":35.54,"sma_20":5.28,"sma_60":5.41,"sma_120":5.97},{"date":"2026-06-15","open":5.13,"high":5.17,"low":4.96,"close":4.99,"volume":2308572,"rsi_14":35.66,"sma_20":5.26,"sma_60":5.41,"sma_120":5.96},{"date":"2026-06-16","open":5.04,"high":5.05,"low":4.89,"close":4.96,"volume":2142593,"rsi_14":35.05,"sma_20":5.24,"sma_60":5.41,"sma_120":5.95},{"date":"2026-06-17","open":4.97,"high":4.99,"low":4.75,"close":4.76,"volume":1822867,"rsi_14":29.88,"sma_20":5.21,"sma_60":5.4,"sma_120":5.93},{"date":"2026-06-18","open":4.78,"high":4.8,"low":4.57,"close":4.77,"volume":4410314,"rsi_14":30.91,"sma_20":5.17,"sma_60":5.4,"sma_120":5.91},{"date":"2026-06-22","open":4.75,"high":4.75,"low":4.61,"close":4.67,"volume":2902365,"rsi_14":30.58,"sma_20":5.14,"sma_60":5.39,"sma_120":5.89},{"date":"2026-06-23","open":4.69,"high":4.8,"low":4.67,"close":4.8,"volume":1222926,"rsi_14":42.66,"sma_20":5.1,"sma_60":5.39,"sma_120":5.87},{"date":"2026-06-24","open":4.83,"high":5.08,"low":4.82,"close":4.99,"volume":2353316,"rsi_14":51.1,"sma_20":5.08,"sma_60":5.39,"sma_120":5.85},{"date":"2026-06-25","open":5.0,"high":5.41,"low":5.0,"close":5.28,"volume":3353312,"rsi_14":50.48,"sma_20":5.08,"sma_60":5.39,"sma_120":5.84},{"date":"2026-06-26","open":5.28,"high":5.95,"low":4.71,"close":4.76,"volume":12661385,"rsi_14":35.03,"sma_20":5.05,"sma_60":5.38,"sma_120":5.82},{"date":"2026-06-29","open":4.75,"high":4.89,"low":4.63,"close":4.85,"volume":4335190,"rsi_14":42.7,"sma_20":5.02,"sma_60":5.37,"sma_120":5.8},{"date":"2026-06-30","open":4.8,"high":5.02,"low":4.8,"close":4.93,"volume":3873612,"rsi_14":43.17,"sma_20":5.0,"sma_60":5.36,"sma_120":5.79},{"date":"2026-07-01","open":4.85,"high":4.95,"low":4.76,"close":4.77,"volume":2451439,"rsi_14":40.4,"sma_20":4.99,"sma_60":5.35,"sma_120":5.77},{"date":"2026-07-02","open":4.85,"high":4.93,"low":4.74,"close":4.9,"volume":3279428,"rsi_14":44.08,"sma_20":4.99,"sma_60":5.35,"sma_120":5.75},{"date":"2026-07-06","open":4.87,"high":4.9,"low":4.75,"close":4.81,"volume":2773842,"rsi_14":44.02,"sma_20":4.96,"sma_60":5.34,"sma_120":5.56},{"date":"2026-07-07","open":4.87,"high":5.0,"low":4.85,"close":4.91,"volume":1991298,"rsi_14":48.11,"sma_20":4.94,"sma_60":5.33,"sma_120":5.72},{"date":"2026-07-08","open":4.87,"high":4.95,"low":4.79,"close":4.91,"volume":1209561,"rsi_14":48.69,"sma_20":4.93,"sma_60":5.32,"sma_120":5.7},{"date":"2026-07-09","open":4.89,"high":4.91,"low":4.8,"close":4.86,"volume":1551222,"rsi_14":52.44,"sma_20":4.91,"sma_60":5.3,"sma_120":5.69},{"date":"2026-07-10","open":4.84,"high":4.88,"low":4.7,"close":4.78,"volume":1367254,"rsi_14":50.5,"sma_20":4.9,"sma_60":5.29,"sma_120":5.67},{"date":"2026-07-13","open":4.78,"high":4.89,"low":4.78,"close":4.85,"volume":1598084,"rsi_14":54.77,"sma_20":4.88,"sma_60":5.27,"sma_120":5.65},{"date":"2026-07-14","open":4.84,"high":4.86,"low":4.73,"close":4.75,"volume":1928677,"rsi_14":48.84,"sma_20":4.87,"sma_60":5.26,"sma_120":5.63},{"date":"2026-07-15","open":4.8,"high":4.9,"low":4.79,"close":4.89,"volume":1625996,"rsi_14":47.37,"sma_20":4.86,"sma_60":5.24,"sma_120":5.61},{"date":"2026-07-16","open":4.95,"high":5.0,"low":4.89,"close":4.93,"volume":1491182,"rsi_14":39.94,"sma_20":4.86,"sma_60":5.22,"sma_120":5.59},{"date":"2026-07-17","open":4.95,"high":5.0,"low":4.83,"close":4.83,"volume":1235370,"rsi_14":53.06,"sma_20":4.86,"sma_60":5.21,"sma_120":5.57},{"date":"2026-07-20","open":4.8,"high":4.82,"low":4.68,"close":4.68,"volume":2074663,"rsi_14":43.75,"sma_20":4.86,"sma_60":5.19,"sma_120":5.55},{"date":"2026-07-21","open":4.67,"high":4.67,"low":4.33,"close":4.52,"volume":3624442,"rsi_14":34.91,"sma_20":4.85,"sma_60":5.17,"sma_120":5.53},{"date":"2026-07-22","open":4.51,"high":4.7,"low":4.5,"close":4.56,"volume":1613407,"rsi_14":41.6,"sma_20":4.84,"sma_60":5.16,"sma_120":5.5},{"date":"2026-07-23","open":4.52,"high":4.56,"low":4.44,"close":4.45,"volume":1383545,"rsi_14":31.84,"sma_20":4.81,"sma_60":5.14,"sma_120":5.47},{"date":"2026-07-24","open":4.48,"high":4.5,"low":4.41,"close":4.43,"volume":1227005,"rsi_14":33.77,"sma_20":4.77,"sma_60":5.12,"sma_120":5.45},{"date":"2026-07-27","open":4.48,"high":4.6,"low":4.47,"close":4.48,"volume":1715287,"rsi_14":30.94,"sma_20":4.75,"sma_60":5.1,"sma_120":5.42},{"date":"2026-07-28","open":4.55,"high":4.61,"low":4.48,"close":4.52,"volume":1294890,"rsi_14":33.33,"sma_20":4.74,"sma_60":5.08,"sma_120":5.4},{"date":"2026-07-29","open":4.58,"high":4.7,"low":4.47,"close":4.68,"volume":3652138,"rsi_14":43.08,"sma_20":4.73,"sma_60":5.06,"sma_120":5.37},{"date":"2026-07-30","open":4.97,"high":6.07,"low":4.97,"close":6.03,"volume":18662852,"rsi_14":74.6,"sma_20":4.79,"sma_60":5.07,"sma_120":5.36},{"date":"2026-07-31","open":6.0,"high":6.92,"low":5.98,"close":6.89,"volume":22803842,"rsi_14":80.81,"sma_20":4.89,"sma_60":5.09,"sma_120":5.36},{"date":"2026-08-03","open":7.0,"high":7.3,"low":6.53,"close":7.0,"volume":9458763,"rsi_14":83.81,"sma_20":5.0,"sma_60":5.11,"sma_120":5.34},{"date":"2026-08-04","open":6.91,"high":7.05,"low":6.36,"close":6.44,"volume":17153832,"rsi_14":70.39,"sma_20":5.07,"sma_60":5.12,"sma_120":5.34},{"date":"2026-08-05","open":6.54,"high":6.54,"low":6.14,"close":6.29,"volume":4249748,"rsi_14":67.53,"sma_20":5.14,"sma_60":5.13,"sma_120":5.35},{"date":"2026-08-06","open":6.35,"high":6.35,"low":5.88,"close":5.91,"volume":3514925,"rsi_14":63.04,"sma_20":5.2,"sma_60":5.14,"sma_120":5.35},{"date":"2026-08-07","open":5.91,"high":6.26,"low":5.89,"close":6.25,"volume":4231755,"rsi_14":68.13,"sma_20":5.27,"sma_60":5.16,"sma_120":5.35},{"date":"2026-08-10","open":6.31,"high":6.54,"low":6.16,"close":6.35,"volume":2801167,"rsi_14":71.4,"sma_20":5.34,"sma_60":5.17,"sma_120":5.35},{"date":"2026-08-11","open":6.29,"high":6.39,"low":6.17,"close":6.24,"volume":1638064,"rsi_14":69.35,"sma_20":5.42,"sma_60":5.19,"sma_120":5.35},{"date":"2026-08-12","open":6.21,"high":6.33,"low":6.05,"close":6.21,"volume":2195006},{"date":"2026-08-13","open":6.23,"high":6.39,"low":6.2,"close":6.34,"volume":1820721,"rsi_14":71.89,"sma_20":5.56,"sma_60":5.22,"sma_120":5.36},{"date":"2026-08-14","open":6.3,"high":6.53,"low":6.18,"close":6.51,"volume":2560558,"rsi_14":72.61,"sma_20":5.64,"sma_60":5.24,"sma_120":5.36},{"date":"2026-08-17","open":6.4,"high":6.58,"low":6.31,"close":6.58,"volume":2101265},{"date":"2026-08-18","open":6.64,"high":7.03,"low":6.58,"close":6.93,"volume":4775289,"rsi_14":73.86,"sma_20":5.85,"sma_60":5.28,"sma_120":5.37},{"date":"2026-08-19","open":6.99,"high":7.08,"low":6.71,"close":6.89,"volume":2503397,"rsi_14":62.65,"sma_20":5.97,"sma_60":5.3,"sma_120":5.38},{"date":"2026-08-20","open":6.82,"high":6.91,"low":6.67,"close":6.81,"volume":1933240,"rsi_14":48.47,"sma_20":6.09,"sma_60":5.33,"sma_120":5.39},{"date":"2026-08-21","open":6.8,"high":6.87,"low":6.38,"close":6.44,"volume":4021169,"rsi_14":40.28,"sma_20":6.19,"sma_60":5.34,"sma_120":5.39},{"date":"2026-08-24","open":6.44,"high":6.71,"low":6.43,"close":6.68,"volume":2713109,"rsi_14":54.6,"sma_20":6.3,"sma_60":5.37,"sma_120":5.4},{"date":"2026-08-25","open":6.74,"high":6.74,"low":6.46,"close":6.73,"volume":3455753,"rsi_14":58.94,"sma_20":6.41,"sma_60":5.39,"sma_120":5.41},{"date":"2026-08-26","open":6.69,"high":6.82,"low":6.5,"close":6.51,"volume":2142382},{"date":"2026-08-27","open":6.47,"high":6.47,"low":6.29,"close":6.3,"volume":2893924,"rsi_14":51.15,"sma_20":6.52,"sma_60":5.43,"sma_120":5.42},{"date":"2026-08-28","open":6.29,"high":6.36,"low":6.23,"close":6.32,"volume":1392005,"rsi_14":49.28,"sma_20":6.49,"sma_60":5.45,"sma_120":5.43},{"date":"2026-08-31","open":6.36,"high":6.38,"low":6.13,"close":6.37,"volume":2508585,"rsi_14":53.2,"sma_20":6.46,"sma_60":5.47,"sma_120":5.44},{"date":"2026-09-01","open":6.39,"high":6.74,"low":6.34,"close":6.47,"volume":2562897,"rsi_14":56.19,"sma_20":6.46,"sma_60":5.49,"sma_120":5.45},{"date":"2026-09-02","open":6.56,"high":6.87,"low":6.54,"close":6.83,"volume":7721005},{"date":"2026-09-03","open":6.91,"high":6.99,"low":6.62,"close":6.76,"volume":2157917,"rsi_14":55.61,"sma_20":6.53,"sma_60":5.55,"sma_120":5.48},{"date":"2026-09-04","open":6.71,"high":6.72,"low":6.52,"close":6.56,"volume":1652776,"rsi_14":49.58,"sma_20":6.54,"sma_60":5.57,"sma_120":5.49},{"date":"2026-09-08","open":6.57,"high":6.68,"low":6.41,"close":6.43,"volume":1838106},{"date":"2026-09-09","open":6.38,"high":6.47,"low":6.14,"close":6.16,"volume":1426076,"rsi_14":34.6,"sma_20":6.54,"sma_60":5.61,"sma_120":5.51},{"date":"2026-09-10","open":6.11,"high":6.17,"low":5.88,"close":6.07,"volume":1591690,"rsi_14":34.38,"sma_20":6.53,"sma_60":5.63,"sma_120":5.52},{"date":"2026-09-11","open":6.12,"high":6.12,"low":5.83,"close":5.86,"volume":2406541,"rsi_14":36.94,"sma_20":6.51,"sma_60":5.64,"sma_120":5.53},{"date":"2026-09-14","open":5.93,"high":6.06,"low":5.83,"close":5.92,"volume":5204178,"rsi_14":31.37,"sma_20":6.48,"sma_60":5.66,"sma_120":5.53},{"date":"2026-09-15","open":5.9,"high":5.91,"low":5.63,"close":5.67,"volume":1611553,"rsi_14":26.34,"sma_20":6.44,"sma_60":5.68,"sma_120":5.54},{"date":"2026-09-16","open":5.69,"high":5.83,"low":5.64,"close":5.69,"volume":1565814},{"date":"2026-09-17","open":5.78,"high":5.78,"low":5.62,"close":5.65,"volume":2865489,"rsi_14":32.62,"sma_20":6.31,"sma_60":5.71,"sma_120":5.55},{"date":"2026-09-18","open":5.68,"high":5.72,"low":5.6,"close":5.67,"volume":1912984,"rsi_14":32.62,"sma_20":6.25,"sma_60":5.72,"sma_120":5.55},{"date":"2026-09-21","open":5.67,"high":5.74,"low":5.55,"close":5.64,"volume":1539563,"rsi_14":30.27,"sma_20":6.21,"sma_60":5.72,"sma_120":5.56},{"date":"2026-09-22","open":5.75,"high":5.82,"low":5.62,"close":5.81,"volume":1913090},{"date":"2026-09-23","open":5.82,"high":5.92,"low":5.67,"close":5.71,"volume":1818009,"rsi_14":16.31,"sma_20":6.12,"sma_60":5.76,"sma_120":5.56},{"date":"2026-09-24","open":5.67,"high":5.78,"low":5.54,"close":5.65,"volume":2020489,"rsi_14":16.31,"sma_20":6.08,"sma_60":5.77,"sma_120":5.57},{"date":"2026-09-25","open":5.66,"high":5.83,"low":5.63,"close":5.69,"volume":1250371,"rsi_14":20.81,"sma_20":6.05,"sma_60":5.78,"sma_120":5.57},{"date":"2026-09-28","open":5.66,"high":5.84,"low":5.59,"close":5.77,"volume":1508740},{"date":"2026-09-29","open":5.74,"high":5.8,"low":5.68,"close":5.8,"volume":1281443,"rsi_14":35.0,"sma_20":5.99,"sma_60":5.81,"sma_120":5.58},{"date":"2026-09-30","open":5.83,"high":5.92,"low":5.72,"close":5.83,"volume":1457638,"rsi_14":39.47,"sma_20":5.96,"sma_60":5.83,"sma_120":5.58},{"date":"2026-10-01","open":5.84,"high":5.86,"low":5.65,"close":5.73,"volume":1454445},{"date":"2026-10-02","open":5.73,"high":5.87,"low":5.61,"close":5.8,"volume":3281333,"rsi_14":44.23,"sma_20":5.86,"sma_60":5.86,"sma_120":5.58},{"date":"2026-10-05","open":5.73,"high":5.96,"low":5.71,"close":5.89,"volume":1473454},{"date":"2026-10-06","open":5.94,"high":6.11,"low":5.83,"close":6.02,"volume":3050992,"rsi_14":66.83,"sma_20":5.8,"sma_60":5.9,"sma_120":5.59},{"date":"2026-10-07","open":6.04,"high":6.33,"low":6.02,"close":6.15,"volume":2005385,"rsi_14":73.39,"sma_20":5.8,"sma_60":5.92,"sma_120":5.59},{"date":"2026-10-08","open":6.14,"high":6.2,"low":6.02,"close":6.04,"volume":1268343,"rsi_14":65.53,"sma_20":5.8,"sma_60":5.94,"sma_120":5.59},{"date":"2026-10-09","open":6.05,"high":6.17,"low":6.01,"close":6.04,"volume":1035829,"rsi_14":67.54,"sma_20":5.81,"sma_60":5.96,"sma_120":5.59},{"date":"2026-10-12","open":6.27,"high":6.34,"low":5.77,"close":5.93,"volume":2540776,"rsi_14":55.56,"sma_20":5.81,"sma_60":5.98,"sma_120":5.59},{"date":"2026-10-13","open":5.91,"high":5.92,"low":5.73,"close":5.89,"volume":1558343,"rsi_14":59.11,"sma_20":5.82,"sma_60":6.0,"sma_120":5.59},{"date":"2026-10-14","open":5.89,"high":6.05,"low":5.85,"close":5.89,"volume":1751798,"rsi_14":62.89,"sma_20":5.83,"sma_60":6.02,"sma_120":5.6},{"date":"2026-10-15","open":5.95,"high":6.35,"low":5.95,"close":6.31,"volume":2306065,"rsi_14":73.33,"sma_20":5.86,"sma_60":6.05,"sma_120":5.6},{"date":"2026-10-16","open":6.35,"high":6.38,"low":6.2,"close":6.3,"volume":2192890,"rsi_14":70.31,"sma_20":5.89,"sma_60":6.08,"sma_120":5.61},{"date":"2026-10-19","open":6.27,"high":6.42,"low":6.25,"close":6.32,"volume":1354817},{"date":"2026-10-20","open":6.42,"high":6.54,"low":6.36,"close":6.42,"volume":2030426,"rsi_14":72.08,"sma_20":5.96,"sma_60":6.14,"sma_120":5.62},{"date":"2026-10-21","open":6.4,"high":6.51,"low":6.29,"close":6.45,"volume":2033574,"rsi_14":78.49,"sma_20":6.0,"sma_60":6.18,"sma_120":5.63},{"date":"2026-10-22","open":6.43,"high":6.5,"low":6.41,"close":6.49,"volume":1196580,"rsi_14":77.87,"sma_20":6.04,"sma_60":6.21,"sma_120":5.63},{"date":"2026-10-23","open":6.43,"high":6.49,"low":6.2,"close":6.44,"volume":2427202,"rsi_14":73.11,"sma_20":6.08,"sma_60":6.21,"sma_120":5.64}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.95,"pbr":null,"ttm_eps":null,"close":8.16},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.73,"pbr":null,"ttm_eps":null,"close":8.06},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.21,"pbr":null,"ttm_eps":null,"close":6.47},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.75,"pbr":null,"ttm_eps":null,"close":6.66},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.68,"pbr":null,"ttm_eps":null,"close":6.45},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.85,"pbr":null,"ttm_eps":null,"close":6.95},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.37,"pbr":null,"ttm_eps":null,"close":5.4},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.15,"pbr":null,"ttm_eps":null,"close":4.93}],"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":"Bausch Health Companies Inc","phase":"above-fold","symbol_resolved":true}