{"status":"ok","report":{"price_analysis":{"current":10.08,"change_1d":-1.1,"change_7d":2.2,"change_30d":-15.4,"high_30d":12.375,"low_30d":9.74,"position_in_range":13.0,"support":10.0,"resistance":12.11},"summary":"Brookdale Senior Living Inc(BKD)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 24.06억. 현재가 $10.07, 전일 대비 -1.1%, 30일 -15.4%. ROE -40.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -40.8%로 적자 상태입니다. 시가총액 24.06억. 매출 30.15억, 영업이익 1.13억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":14.76,"roe":-40.83,"eps":-0.18,"revenue":3015370000.0,"operating_income":113091000.0,"net_income":-138313000.0,"market_cap":2407295520,"profit_margin":-4.59,"roa":0.39,"operating_margin":3.75,"gross_margin":3.33,"debt_ratio":52.67821862040824,"total_assets":5901815000.0,"total_equity":-28975000.0,"total_debt":1289200000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-0.41)가 시그널선(-0.45)을 상회합니다(골든크로스). 현재가가 SMA20(10)과 SMA60(12) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10~11 (현재 위치 27%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 40","rsi_14":40.25695931477518,"macd":-0.41138348798315505,"macd_signal":-0.4479738673326755,"sma_20":10.43425,"sma_60":11.704750000000006,"bb_upper":11.217558847135024,"bb_lower":9.650941152864977,"atr_14":0.3536428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 14.75x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 -6.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.0,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":54.5,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -40.8%","metrics":[{"name":"ROE","value":-40.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.3,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-15.4,"unit":"%","percentile":29,"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":"D","percentile":41,"summary":"유동비율 1.1x","metrics":[{"name":"유동비율","value":1.14,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"이자보상배율","value":1.9,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","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 (EPS -0, PBR 14.75x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -6.0%"},"profitability":{"grade":"C","reason":"ROE -40.8%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-40.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.97,"unit":"%","threshold":"≥ 10%","pass":false,"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":3.33,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.75,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":14.76,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":21.95,"pbr_5y_low":6.67,"pbr_5y_avg":11.67,"pbr_percentile":80.0,"per_5y_median":null,"pbr_5y_median":7.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.67},{"quarter":"2024-Q3","per":null,"pbr":7.7},{"quarter":"2024-Q4","per":null,"pbr":7.87},{"quarter":"2025-Q1","per":null,"pbr":14.18},{"quarter":"2025-Q2","per":null,"pbr":21.95},{"quarter":"현재","per":null,"pbr":14.76}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL CARE FACILITIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"14.8배"},{"label":"ROE","value":"-40.8%"}],"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":"2026-10-24T00:17:13.164477+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.18,"revenue":718583000.0,"operating_income":85248000.0,"net_income":23268000.0,"market_cap":null,"profit_margin":0.032380393079157174,"operating_margin":0.11863347727402401,"roa":0.003942515988725502,"gross_margin":null,"total_equity":-28975000.0,"total_assets":5901815000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":20.53,"roe":null,"dividend_yield":null,"eps":-0.02,"revenue":764856000.0,"operating_income":55159000.0,"net_income":-6892000.0,"market_cap":3347833000.0,"profit_margin":-0.009010846486135952,"operating_margin":0.07211684290899202,"roa":-0.001168568954046009,"gross_margin":0.03327685211333898,"total_equity":-55935000.0,"total_assets":5897812000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.17,"revenue":754093000.0,"operating_income":26519000.0,"net_income":-39963000.0,"market_cap":null,"profit_margin":-0.05299478976730987,"operating_margin":0.03516674998972275,"roa":-0.006713939602264222,"gross_margin":-0.011757170534668801,"total_equity":-44753000.0,"total_assets":5952243000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.2,"revenue":777838000.0,"operating_income":-53835000.0,"net_income":-114726000.0,"market_cap":null,"profit_margin":-0.14749343693674005,"operating_margin":-0.06921106965717798,"roa":-0.019080587316064577,"gross_margin":0.27360967193683006,"total_equity":-6731000.0,"total_assets":6012708000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.40827868930242267,"dividend_yield":null,"eps":-0.16,"revenue":812944000.0,"operating_income":14907000.0,"net_income":-43024000.0,"market_cap":null,"profit_margin":-0.052923694621031706,"operating_margin":0.018337056427010962,"roa":-0.007005493476638965,"gross_margin":0.2656025507292015,"total_equity":105379000.0,"total_assets":6141466000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.44288060851014527,"dividend_yield":null,"eps":-0.28,"revenue":780074000.0,"operating_income":29576000.0,"net_income":-64979000.0,"market_cap":null,"profit_margin":-0.08329850757748623,"operating_margin":0.037914351715350084,"roa":-0.010470872623209889,"gross_margin":0.2886213359245405,"total_equity":146719000.0,"total_assets":6205691000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.39497352629721144,"dividend_yield":null,"eps":-0.2698,"revenue":746982000.0,"operating_income":-2139000.0,"net_income":-83922000.0,"market_cap":null,"profit_margin":-0.11234808870896487,"operating_margin":-0.002863522815810823,"roa":-0.013246180843940917,"gross_margin":0.25982821540545825,"total_equity":212475000.0,"total_assets":6335562000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1731785015552604,"dividend_yield":null,"eps":-0.22,"revenue":746405000.0,"operating_income":10259000.0,"net_income":-50720000.0,"market_cap":null,"profit_margin":-0.06795238509924237,"operating_margin":0.013744548870921284,"roa":-0.008539981408029435,"gross_margin":0.2681144954816755,"total_equity":292877000.0,"total_assets":5939123000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1108919679966139,"dividend_yield":null,"eps":-0.23,"revenue":742325000.0,"operating_income":19162000.0,"net_income":-37727000.0,"market_cap":null,"profit_margin":-0.050822752837369076,"operating_margin":0.02581349139527835,"roa":-0.006921260140094656,"gross_margin":0.27884551914592665,"total_equity":340214000.0,"total_assets":5450886000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.07905897201409724,"dividend_yield":null,"eps":-0.1260970645332894,"revenue":746859000.0,"operating_income":19246000.0,"net_income":-29566000.0,"market_cap":null,"profit_margin":-0.03958712420952282,"operating_margin":0.025769254973160932,"roa":-0.0053345852750579,"gross_margin":0.2761284258474491,"total_equity":373974000.0,"total_assets":5542324000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.22582147528637678,"dividend_yield":null,"eps":-0.38877440352420106,"revenue":719063000.0,"operating_income":-24237000.0,"net_income":-91156000.0,"market_cap":null,"profit_margin":-0.1267705333190555,"operating_margin":-0.033706365089011675,"roa":-0.016355443276901947,"gross_margin":0.2649183729381153,"total_equity":403664000.0,"total_assets":5573435000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.09921193243276213,"dividend_yield":null,"eps":-0.2081117621919228,"revenue":719689000.0,"operating_income":-6338000.0,"net_income":-48796000.0,"market_cap":null,"profit_margin":-0.06780150870723327,"operating_margin":-0.008806581731831388,"roa":-0.008371148119879865,"gross_margin":0.2558480121274606,"total_equity":491836000.0,"total_assets":5829069000.0}],"current_price":10.08,"change_pct":-1.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15.65},{"date":"2016-10-25","close":15.24},{"date":"2016-10-26","close":15.23},{"date":"2016-10-27","close":14.86},{"date":"2016-10-28","close":14.67},{"date":"2016-10-31","close":14.43},{"date":"2016-11-01","close":11.8},{"date":"2016-11-02","close":11.93},{"date":"2016-11-03","close":12.02},{"date":"2016-11-04","close":12.5},{"date":"2016-11-07","close":12.78},{"date":"2016-11-08","close":12.83},{"date":"2016-11-09","close":12.77},{"date":"2016-11-10","close":12.52},{"date":"2016-11-11","close":12.05},{"date":"2016-11-14","close":12.36},{"date":"2016-11-15","close":12.32},{"date":"2016-11-16","close":12.09},{"date":"2016-11-17","close":12.25},{"date":"2016-11-18","close":12.21},{"date":"2016-11-21","close":12.25},{"date":"2016-11-22","close":12.2},{"date":"2016-11-23","close":12.18},{"date":"2016-11-25","close":12.19},{"date":"2016-11-28","close":11.92},{"date":"2016-11-29","close":11.78},{"date":"2016-11-30","close":11.63},{"date":"2016-12-01","close":11.27},{"date":"2016-12-02","close":11.39},{"date":"2016-12-05","close":11.55},{"date":"2016-12-06","close":11.86},{"date":"2016-12-07","close":11.89},{"date":"2016-12-08","close":12.55},{"date":"2016-12-09","close":12.4},{"date":"2016-12-12","close":12.07},{"date":"2016-12-13","close":12.09},{"date":"2016-12-14","close":11.68},{"date":"2016-12-15","close":12.06},{"date":"2016-12-16","close":12.55},{"date":"2016-12-19","close":12.72},{"date":"2016-12-20","close":13.1},{"date":"2016-12-21","close":13.31},{"date":"2016-12-22","close":12.79},{"date":"2016-12-23","close":13.05},{"date":"2016-12-27","close":12.98},{"date":"2016-12-28","close":12.79},{"date":"2016-12-29","close":12.62},{"date":"2016-12-30","close":12.42},{"date":"2017-01-03","close":12.77},{"date":"2017-01-04","close":13.22},{"date":"2017-01-05","close":13.11},{"date":"2017-01-06","close":12.68},{"date":"2017-01-09","close":12.85},{"date":"2017-01-10","close":14.8},{"date":"2017-01-11","close":15.46},{"date":"2017-01-12","close":15.89},{"date":"2017-01-13","close":15.81},{"date":"2017-01-17","close":16.11},{"date":"2017-01-18","close":16.27},{"date":"2017-01-19","close":15.96},{"date":"2017-01-20","close":15.67},{"date":"2017-01-23","close":15.41},{"date":"2017-01-24","close":15.57},{"date":"2017-01-25","close":15.36},{"date":"2017-01-26","close":15.29},{"date":"2017-01-27","close":14.78},{"date":"2017-01-30","close":14.87},{"date":"2017-01-31","close":14.97},{"date":"2017-02-01","close":15.06},{"date":"2017-02-02","close":15.44},{"date":"2017-02-03","close":15.43},{"date":"2017-02-06","close":15.26},{"date":"2017-02-07","close":15.27},{"date":"2017-02-08","close":15.29},{"date":"2017-02-09","close":15.42},{"date":"2017-02-10","close":15.15},{"date":"2017-02-13","close":14.84},{"date":"2017-02-14","close":14.94},{"date":"2017-02-15","close":15.23},{"date":"2017-02-16","close":15.38},{"date":"2017-02-17","close":14.37},{"date":"2017-02-21","close":15.07},{"date":"2017-02-22","close":14.69},{"date":"2017-02-23","close":14.67},{"date":"2017-02-24","close":14.46},{"date":"2017-02-27","close":14.63},{"date":"2017-02-28","close":14.4},{"date":"2017-03-01","close":14.31},{"date":"2017-03-02","close":14.09},{"date":"2017-03-03","close":14.14},{"date":"2017-03-06","close":13.16},{"date":"2017-03-07","close":12.95},{"date":"2017-03-08","close":12.69},{"date":"2017-03-09","close":12.6},{"date":"2017-03-10","close":12.57},{"date":"2017-03-13","close":12.46},{"date":"2017-03-14","close":12.22},{"date":"2017-03-15","close":12.27},{"date":"2017-03-16","close":12.3},{"date":"2017-03-17","close":12.23},{"date":"2017-03-20","close":12.15},{"date":"2017-03-21","close":11.96},{"date":"2017-03-22","close":11.91},{"date":"2017-03-23","close":12.03},{"date":"2017-03-24","close":12.1},{"date":"2017-03-27","close":12.7},{"date":"2017-03-28","close":12.82},{"date":"2017-03-29","close":12.95},{"date":"2017-03-30","close":13.19},{"date":"2017-03-31","close":13.43},{"date":"2017-04-03","close":13.08},{"date":"2017-04-04","close":13.03},{"date":"2017-04-05","close":13.11},{"date":"2017-04-06","close":13.24},{"date":"2017-04-07","close":13.06},{"date":"2017-04-10","close":13.13},{"date":"2017-04-11","close":13.08},{"date":"2017-04-12","close":12.96},{"date":"2017-04-13","close":12.93},{"date":"2017-04-17","close":12.89},{"date":"2017-04-18","close":12.86},{"date":"2017-04-19","close":13.07},{"date":"2017-04-20","close":13.13},{"date":"2017-04-21","close":13.01},{"date":"2017-04-24","close":12.89},{"date":"2017-04-25","close":13.01},{"date":"2017-04-26","close":13.14},{"date":"2017-04-27","close":13.05},{"date":"2017-04-28","close":12.99},{"date":"2017-05-01","close":13.14},{"date":"2017-05-02","close":13.77},{"date":"2017-05-03","close":13.04},{"date":"2017-05-04","close":13.11},{"date":"2017-05-05","close":13.21},{"date":"2017-05-08","close":12.64},{"date":"2017-05-09","close":13.2},{"date":"2017-05-10","close":14.06},{"date":"2017-05-11","close":14.22},{"date":"2017-05-12","close":14.34},{"date":"2017-05-15","close":14.03},{"date":"2017-05-16","close":13.9},{"date":"2017-05-17","close":13.9},{"date":"2017-05-18","close":13.88},{"date":"2017-05-19","close":14.02},{"date":"2017-05-22","close":13.98},{"date":"2017-05-23","close":14.19},{"date":"2017-05-24","close":14.21},{"date":"2017-05-25","close":14.06},{"date":"2017-05-26","close":14.0},{"date":"2017-05-30","close":13.76},{"date":"2017-05-31","close":13.74},{"date":"2017-06-01","close":13.99},{"date":"2017-06-02","close":14.2},{"date":"2017-06-05","close":14.01},{"date":"2017-06-06","close":14.14},{"date":"2017-06-07","close":13.7},{"date":"2017-06-08","close":13.84},{"date":"2017-06-09","close":14.07},{"date":"2017-06-12","close":14.49},{"date":"2017-06-13","close":14.07},{"date":"2017-06-14","close":15.24},{"date":"2017-06-15","close":14.96},{"date":"2017-06-16","close":14.81},{"date":"2017-06-19","close":14.78},{"date":"2017-06-20","close":15.01},{"date":"2017-06-21","close":14.99},{"date":"2017-06-22","close":15.16},{"date":"2017-06-23","close":14.84},{"date":"2017-06-26","close":14.92},{"date":"2017-06-27","close":14.85},{"date":"2017-06-28","close":15.08},{"date":"2017-06-29","close":14.79},{"date":"2017-06-30","close":14.71},{"date":"2017-07-03","close":14.73},{"date":"2017-07-05","close":14.51},{"date":"2017-07-06","close":14.22},{"date":"2017-07-07","close":14.37},{"date":"2017-07-10","close":14.3},{"date":"2017-07-11","close":14.38},{"date":"2017-07-12","close":14.71},{"date":"2017-07-13","close":14.56},{"date":"2017-07-14","close":14.4},{"date":"2017-07-17","close":14.26},{"date":"2017-07-18","close":14.15},{"date":"2017-07-19","close":14.32},{"date":"2017-07-20","close":14.39},{"date":"2017-07-21","close":14.3},{"date":"2017-07-24","close":14.33},{"date":"2017-07-25","close":14.54},{"date":"2017-07-26","close":14.2},{"date":"2017-07-27","close":14.35},{"date":"2017-07-28","close":14.73},{"date":"2017-07-31","close":14.2},{"date":"2017-08-01","close":12.97},{"date":"2017-08-02","close":13.02},{"date":"2017-08-03","close":13.19},{"date":"2017-08-04","close":13.12},{"date":"2017-08-07","close":12.0},{"date":"2017-08-08","close":12.9},{"date":"2017-08-09","close":12.75},{"date":"2017-08-10","close":12.4},{"date":"2017-08-11","close":12.52},{"date":"2017-08-14","close":12.61},{"date":"2017-08-15","close":12.56},{"date":"2017-08-16","close":12.38},{"date":"2017-08-17","close":12.05},{"date":"2017-08-18","close":12.0},{"date":"2017-08-21","close":11.82},{"date":"2017-08-22","close":11.76},{"date":"2017-08-23","close":11.78},{"date":"2017-08-24","close":11.74},{"date":"2017-08-25","close":11.75},{"date":"2017-08-28","close":11.69},{"date":"2017-08-29","close":11.33},{"date":"2017-08-30","close":11.6},{"date":"2017-08-31","close":12.13},{"date":"2017-09-01","close":12.05},{"date":"2017-09-05","close":11.97},{"date":"2017-09-06","close":11.54},{"date":"2017-09-07","close":11.52},{"date":"2017-09-08","close":11.48},{"date":"2017-09-11","close":11.69},{"date":"2017-09-12","close":11.71},{"date":"2017-09-13","close":11.67},{"date":"2017-09-14","close":11.7},{"date":"2017-09-15","close":11.55},{"date":"2017-09-18","close":11.35},{"date":"2017-09-19","close":11.09},{"date":"2017-09-20","close":11.21},{"date":"2017-09-21","close":11.22},{"date":"2017-09-22","close":10.9},{"date":"2017-09-25","close":10.92},{"date":"2017-09-26","close":11.06},{"date":"2017-09-27","close":10.99},{"date":"2017-09-28","close":10.82},{"date":"2017-09-29","close":10.6},{"date":"2017-10-02","close":10.62},{"date":"2017-10-03","close":10.87},{"date":"2017-10-04","close":10.8},{"date":"2017-10-05","close":10.77},{"date":"2017-10-06","close":10.71},{"date":"2017-10-09","close":10.25},{"date":"2017-10-10","close":10.49},{"date":"2017-10-11","close":10.31},{"date":"2017-10-12","close":10.11},{"date":"2017-10-13","close":10.1},{"date":"2017-10-16","close":10.12},{"date":"2017-10-17","close":10.23},{"date":"2017-10-18","close":10.38},{"date":"2017-10-19","close":10.44},{"date":"2017-10-20","close":10.45},{"date":"2017-10-23","close":10.25},{"date":"2017-10-24","close":10.15},{"date":"2017-10-25","close":9.9},{"date":"2017-10-26","close":9.55},{"date":"2017-10-27","close":9.59},{"date":"2017-10-30","close":9.56},{"date":"2017-10-31","close":10.03},{"date":"2017-11-01","close":9.84},{"date":"2017-11-02","close":10.59},{"date":"2017-11-03","close":10.45},{"date":"2017-11-06","close":10.29},{"date":"2017-11-07","close":8.81},{"date":"2017-11-08","close":9.58},{"date":"2017-11-09","close":10.24},{"date":"2017-11-10","close":10.23},{"date":"2017-11-13","close":10.36},{"date":"2017-11-14","close":10.26},{"date":"2017-11-15","close":10.3},{"date":"2017-11-16","close":10.31},{"date":"2017-11-17","close":10.42},{"date":"2017-11-20","close":10.36},{"date":"2017-11-21","close":10.35},{"date":"2017-11-22","close":10.61},{"date":"2017-11-24","close":10.6},{"date":"2017-11-27","close":10.72},{"date":"2017-11-28","close":10.72},{"date":"2017-11-29","close":10.92},{"date":"2017-11-30","close":10.69},{"date":"2017-12-01","close":10.92},{"date":"2017-12-04","close":10.56},{"date":"2017-12-05","close":10.6},{"date":"2017-12-06","close":10.21},{"date":"2017-12-07","close":10.22},{"date":"2017-12-08","close":9.82},{"date":"2017-12-11","close":10.1},{"date":"2017-12-12","close":9.95},{"date":"2017-12-13","close":10.05},{"date":"2017-12-14","close":9.75},{"date":"2017-12-15","close":9.61},{"date":"2017-12-18","close":9.93},{"date":"2017-12-19","close":9.65},{"date":"2017-12-20","close":9.72},{"date":"2017-12-21","close":9.9},{"date":"2017-12-22","close":9.78},{"date":"2017-12-26","close":9.77},{"date":"2017-12-27","close":9.82},{"date":"2017-12-28","close":9.88},{"date":"2017-12-29","close":9.7},{"date":"2018-01-02","close":10.18},{"date":"2018-01-03","close":10.02},{"date":"2018-01-04","close":9.85},{"date":"2018-01-05","close":9.68},{"date":"2018-01-08","close":9.4},{"date":"2018-01-09","close":9.24},{"date":"2018-01-10","close":9.16},{"date":"2018-01-11","close":9.38},{"date":"2018-01-12","close":9.46},{"date":"2018-01-16","close":9.24},{"date":"2018-01-17","close":9.31},{"date":"2018-01-18","close":9.09},{"date":"2018-01-19","close":8.99},{"date":"2018-01-22","close":9.39},{"date":"2018-01-23","close":9.83},{"date":"2018-01-24","close":9.78},{"date":"2018-01-25","close":9.82},{"date":"2018-01-26","close":9.81},{"date":"2018-01-29","close":9.73},{"date":"2018-01-30","close":9.61},{"date":"2018-01-31","close":9.5},{"date":"2018-02-01","close":9.95},{"date":"2018-02-02","close":9.64},{"date":"2018-02-05","close":9.43},{"date":"2018-02-06","close":9.31},{"date":"2018-02-07","close":10.26},{"date":"2018-02-08","close":9.67},{"date":"2018-02-09","close":9.5},{"date":"2018-02-12","close":9.5},{"date":"2018-02-13","close":9.41},{"date":"2018-02-14","close":9.24},{"date":"2018-02-15","close":9.2},{"date":"2018-02-16","close":9.2},{"date":"2018-02-20","close":8.9},{"date":"2018-02-21","close":8.9},{"date":"2018-02-22","close":7.18},{"date":"2018-02-23","close":6.82},{"date":"2018-02-26","close":7.0},{"date":"2018-02-27","close":6.81},{"date":"2018-02-28","close":6.53},{"date":"2018-03-01","close":6.55},{"date":"2018-03-02","close":7.04},{"date":"2018-03-05","close":7.23},{"date":"2018-03-06","close":7.27},{"date":"2018-03-07","close":7.47},{"date":"2018-03-08","close":7.37},{"date":"2018-03-09","close":7.38},{"date":"2018-03-12","close":7.39},{"date":"2018-03-13","close":7.35},{"date":"2018-03-14","close":7.36},{"date":"2018-03-15","close":7.23},{"date":"2018-03-16","close":7.24},{"date":"2018-03-19","close":7.13},{"date":"2018-03-20","close":6.93},{"date":"2018-03-21","close":6.85},{"date":"2018-03-22","close":6.85},{"date":"2018-03-23","close":6.83},{"date":"2018-03-26","close":6.85},{"date":"2018-03-27","close":6.71},{"date":"2018-03-28","close":6.82},{"date":"2018-03-29","close":6.71},{"date":"2018-04-02","close":6.5},{"date":"2018-04-03","close":6.5},{"date":"2018-04-04","close":6.64},{"date":"2018-04-05","close":6.67},{"date":"2018-04-06","close":6.75},{"date":"2018-04-09","close":6.67},{"date":"2018-04-10","close":6.47},{"date":"2018-04-11","close":6.6},{"date":"2018-04-12","close":6.49},{"date":"2018-04-13","close":6.63},{"date":"2018-04-16","close":6.71},{"date":"2018-04-17","close":6.74},{"date":"2018-04-18","close":6.75},{"date":"2018-04-19","close":6.87},{"date":"2018-04-20","close":6.75},{"date":"2018-04-23","close":6.55},{"date":"2018-04-24","close":6.61},{"date":"2018-04-25","close":6.52},{"date":"2018-04-26","close":6.53},{"date":"2018-04-27","close":7.42},{"date":"2018-04-30","close":7.24},{"date":"2018-05-01","close":7.33},{"date":"2018-05-02","close":7.19},{"date":"2018-05-03","close":7.15},{"date":"2018-05-04","close":7.2},{"date":"2018-05-07","close":7.18},{"date":"2018-05-08","close":7.68},{"date":"2018-05-09","close":7.74},{"date":"2018-05-10","close":7.59},{"date":"2018-05-11","close":7.55},{"date":"2018-05-14","close":7.6},{"date":"2018-05-15","close":7.5},{"date":"2018-05-16","close":7.6},{"date":"2018-05-17","close":7.62},{"date":"2018-05-18","close":7.64},{"date":"2018-05-21","close":7.7},{"date":"2018-05-22","close":7.58},{"date":"2018-05-23","close":7.66},{"date":"2018-05-24","close":7.63},{"date":"2018-05-25","close":7.61},{"date":"2018-05-29","close":7.67},{"date":"2018-05-30","close":8.0},{"date":"2018-05-31","close":7.87},{"date":"2018-06-01","close":8.03},{"date":"2018-06-04","close":8.12},{"date":"2018-06-05","close":8.49},{"date":"2018-06-06","close":8.75},{"date":"2018-06-07","close":8.76},{"date":"2018-06-08","close":9.02},{"date":"2018-06-11","close":9.05},{"date":"2018-06-12","close":9.13},{"date":"2018-06-13","close":9.15},{"date":"2018-06-14","close":9.32},{"date":"2018-06-15","close":9.27},{"date":"2018-06-18","close":9.27},{"date":"2018-06-19","close":9.27},{"date":"2018-06-20","close":9.31},{"date":"2018-06-21","close":9.28},{"date":"2018-06-22","close":9.4},{"date":"2018-06-25","close":9.31},{"date":"2018-06-26","close":9.36},{"date":"2018-06-27","close":9.05},{"date":"2018-06-28","close":9.32},{"date":"2018-06-29","close":9.09},{"date":"2018-07-02","close":9.17},{"date":"2018-07-03","close":9.49},{"date":"2018-07-05","close":9.71},{"date":"2018-07-06","close":9.79},{"date":"2018-07-09","close":9.77},{"date":"2018-07-10","close":10.05},{"date":"2018-07-11","close":9.87},{"date":"2018-07-12","close":10.05},{"date":"2018-07-13","close":9.49},{"date":"2018-07-16","close":9.3},{"date":"2018-07-17","close":9.36},{"date":"2018-07-18","close":9.31},{"date":"2018-07-19","close":9.34},{"date":"2018-07-20","close":9.34},{"date":"2018-07-23","close":9.59},{"date":"2018-07-24","close":9.21},{"date":"2018-07-25","close":9.23},{"date":"2018-07-26","close":9.38},{"date":"2018-07-27","close":9.36},{"date":"2018-07-30","close":9.43},{"date":"2018-07-31","close":9.59},{"date":"2018-08-01","close":8.8},{"date":"2018-08-02","close":8.51},{"date":"2018-08-03","close":8.56},{"date":"2018-08-06","close":8.49},{"date":"2018-08-07","close":8.22},{"date":"2018-08-08","close":8.35},{"date":"2018-08-09","close":8.2},{"date":"2018-08-10","close":7.9},{"date":"2018-08-13","close":7.78},{"date":"2018-08-14","close":7.83},{"date":"2018-08-15","close":7.75},{"date":"2018-08-16","close":8.08},{"date":"2018-08-17","close":8.14},{"date":"2018-08-20","close":8.2},{"date":"2018-08-21","close":8.46},{"date":"2018-08-22","close":8.74},{"date":"2018-08-23","close":8.95},{"date":"2018-08-24","close":8.99},{"date":"2018-08-27","close":9.34},{"date":"2018-08-28","close":9.6},{"date":"2018-08-29","close":9.74},{"date":"2018-08-30","close":9.54},{"date":"2018-08-31","close":9.92},{"date":"2018-09-04","close":9.67},{"date":"2018-09-05","close":9.63},{"date":"2018-09-06","close":9.7},{"date":"2018-09-07","close":9.8},{"date":"2018-09-10","close":9.39},{"date":"2018-09-11","close":9.43},{"date":"2018-09-12","close":9.67},{"date":"2018-09-13","close":9.65},{"date":"2018-09-14","close":9.38},{"date":"2018-09-17","close":9.57},{"date":"2018-09-18","close":9.43},{"date":"2018-09-19","close":9.39},{"date":"2018-09-20","close":9.56},{"date":"2018-09-21","close":9.7},{"date":"2018-09-24","close":9.4},{"date":"2018-09-25","close":9.56},{"date":"2018-09-26","close":9.42},{"date":"2018-09-27","close":9.5},{"date":"2018-09-28","close":9.83},{"date":"2018-10-01","close":9.62},{"date":"2018-10-02","close":9.35},{"date":"2018-10-03","close":9.41},{"date":"2018-10-04","close":9.1},{"date":"2018-10-05","close":9.02},{"date":"2018-10-08","close":9.22},{"date":"2018-10-09","close":9.5},{"date":"2018-10-10","close":9.08},{"date":"2018-10-11","close":8.85},{"date":"2018-10-12","close":8.88},{"date":"2018-10-15","close":8.51},{"date":"2018-10-16","close":8.68},{"date":"2018-10-17","close":8.75},{"date":"2018-10-18","close":8.99},{"date":"2018-10-19","close":8.89},{"date":"2018-10-22","close":8.41},{"date":"2018-10-23","close":8.54},{"date":"2018-10-24","close":8.23},{"date":"2018-10-25","close":8.36},{"date":"2018-10-26","close":8.25},{"date":"2018-10-29","close":8.44},{"date":"2018-10-30","close":8.88},{"date":"2018-10-31","close":8.93},{"date":"2018-11-01","close":9.34},{"date":"2018-11-02","close":8.89},{"date":"2018-11-05","close":9.2},{"date":"2018-11-06","close":9.26},{"date":"2018-11-07","close":8.85},{"date":"2018-11-08","close":8.87},{"date":"2018-11-09","close":8.86},{"date":"2018-11-12","close":8.74},{"date":"2018-11-13","close":8.49},{"date":"2018-11-14","close":8.5},{"date":"2018-11-15","close":8.52},{"date":"2018-11-16","close":8.66},{"date":"2018-11-19","close":7.67},{"date":"2018-11-20","close":7.79},{"date":"2018-11-21","close":7.82},{"date":"2018-11-23","close":8.03},{"date":"2018-11-26","close":8.28},{"date":"2018-11-27","close":8.19},{"date":"2018-11-28","close":8.5},{"date":"2018-11-29","close":8.35},{"date":"2018-11-30","close":8.55},{"date":"2018-12-03","close":8.51},{"date":"2018-12-04","close":8.4},{"date":"2018-12-06","close":8.46},{"date":"2018-12-07","close":8.24},{"date":"2018-12-10","close":8.45},{"date":"2018-12-11","close":8.49},{"date":"2018-12-12","close":8.48},{"date":"2018-12-13","close":8.26},{"date":"2018-12-14","close":7.87},{"date":"2018-12-17","close":7.58},{"date":"2018-12-18","close":7.63},{"date":"2018-12-19","close":7.47},{"date":"2018-12-20","close":7.24},{"date":"2018-12-21","close":7.02},{"date":"2018-12-24","close":6.33},{"date":"2018-12-26","close":6.62},{"date":"2018-12-27","close":6.67},{"date":"2018-12-28","close":6.81},{"date":"2018-12-31","close":6.7},{"date":"2019-01-02","close":6.58},{"date":"2019-01-03","close":6.51},{"date":"2019-01-04","close":6.88},{"date":"2019-01-07","close":7.18},{"date":"2019-01-08","close":7.38},{"date":"2019-01-09","close":7.57},{"date":"2019-01-10","close":7.7},{"date":"2019-01-11","close":7.83},{"date":"2019-01-14","close":7.63},{"date":"2019-01-15","close":7.86},{"date":"2019-01-16","close":8.25},{"date":"2019-01-17","close":8.1},{"date":"2019-01-18","close":8.0},{"date":"2019-01-22","close":7.96},{"date":"2019-01-23","close":8.06},{"date":"2019-01-24","close":8.17},{"date":"2019-01-25","close":8.28},{"date":"2019-01-28","close":8.1},{"date":"2019-01-29","close":8.05},{"date":"2019-01-30","close":8.25},{"date":"2019-01-31","close":8.15},{"date":"2019-02-01","close":8.39},{"date":"2019-02-04","close":8.29},{"date":"2019-02-05","close":8.15},{"date":"2019-02-06","close":8.0},{"date":"2019-02-07","close":7.95},{"date":"2019-02-08","close":7.81},{"date":"2019-02-11","close":7.86},{"date":"2019-02-12","close":7.99},{"date":"2019-02-13","close":8.12},{"date":"2019-02-14","close":6.93},{"date":"2019-02-15","close":7.04},{"date":"2019-02-19","close":7.25},{"date":"2019-02-20","close":7.26},{"date":"2019-02-21","close":7.42},{"date":"2019-02-22","close":7.45},{"date":"2019-02-25","close":7.27},{"date":"2019-02-26","close":6.9},{"date":"2019-02-27","close":6.91},{"date":"2019-02-28","close":6.76},{"date":"2019-03-01","close":6.81},{"date":"2019-03-04","close":6.59},{"date":"2019-03-05","close":6.47},{"date":"2019-03-06","close":6.4},{"date":"2019-03-07","close":6.56},{"date":"2019-03-08","close":6.7},{"date":"2019-03-11","close":6.86},{"date":"2019-03-12","close":7.04},{"date":"2019-03-13","close":6.91},{"date":"2019-03-14","close":6.94},{"date":"2019-03-15","close":6.81},{"date":"2019-03-18","close":6.85},{"date":"2019-03-19","close":6.9},{"date":"2019-03-20","close":6.95},{"date":"2019-03-21","close":6.99},{"date":"2019-03-22","close":6.78},{"date":"2019-03-25","close":6.7},{"date":"2019-03-26","close":6.58},{"date":"2019-03-27","close":6.57},{"date":"2019-03-28","close":6.62},{"date":"2019-03-29","close":6.58},{"date":"2019-04-01","close":6.6},{"date":"2019-04-02","close":6.62},{"date":"2019-04-03","close":6.63},{"date":"2019-04-04","close":6.68},{"date":"2019-04-05","close":6.84},{"date":"2019-04-08","close":6.77},{"date":"2019-04-09","close":6.74},{"date":"2019-04-10","close":6.85},{"date":"2019-04-11","close":6.83},{"date":"2019-04-12","close":6.83},{"date":"2019-04-15","close":6.99},{"date":"2019-04-16","close":6.52},{"date":"2019-04-17","close":6.33},{"date":"2019-04-18","close":6.24},{"date":"2019-04-22","close":6.08},{"date":"2019-04-23","close":6.25},{"date":"2019-04-24","close":6.33},{"date":"2019-04-25","close":6.35},{"date":"2019-04-26","close":6.36},{"date":"2019-04-29","close":6.28},{"date":"2019-04-30","close":6.18},{"date":"2019-05-01","close":6.17},{"date":"2019-05-02","close":6.34},{"date":"2019-05-03","close":6.46},{"date":"2019-05-06","close":6.47},{"date":"2019-05-07","close":7.09},{"date":"2019-05-08","close":7.09},{"date":"2019-05-09","close":7.15},{"date":"2019-05-10","close":7.08},{"date":"2019-05-13","close":6.96},{"date":"2019-05-14","close":6.84},{"date":"2019-05-15","close":6.97},{"date":"2019-05-16","close":6.88},{"date":"2019-05-17","close":6.85},{"date":"2019-05-20","close":6.96},{"date":"2019-05-21","close":7.05},{"date":"2019-05-22","close":6.89},{"date":"2019-05-23","close":6.6},{"date":"2019-05-24","close":6.52},{"date":"2019-05-28","close":6.4},{"date":"2019-05-29","close":6.26},{"date":"2019-05-30","close":6.18},{"date":"2019-05-31","close":6.18},{"date":"2019-06-03","close":6.02},{"date":"2019-06-04","close":6.18},{"date":"2019-06-05","close":6.26},{"date":"2019-06-06","close":6.33},{"date":"2019-06-07","close":6.52},{"date":"2019-06-10","close":6.54},{"date":"2019-06-11","close":6.52},{"date":"2019-06-12","close":6.44},{"date":"2019-06-13","close":6.47},{"date":"2019-06-14","close":6.44},{"date":"2019-06-17","close":6.59},{"date":"2019-06-18","close":6.57},{"date":"2019-06-19","close":6.61},{"date":"2019-06-20","close":6.66},{"date":"2019-06-21","close":6.55},{"date":"2019-06-24","close":6.54},{"date":"2019-06-25","close":6.91},{"date":"2019-06-26","close":6.82},{"date":"2019-06-27","close":6.91},{"date":"2019-06-28","close":7.21},{"date":"2019-07-01","close":7.47},{"date":"2019-07-02","close":7.59},{"date":"2019-07-03","close":7.81},{"date":"2019-07-05","close":8.16},{"date":"2019-07-08","close":8.14},{"date":"2019-07-09","close":7.95},{"date":"2019-07-10","close":8.06},{"date":"2019-07-11","close":8.03},{"date":"2019-07-12","close":8.17},{"date":"2019-07-15","close":8.07},{"date":"2019-07-16","close":7.95},{"date":"2019-07-17","close":7.76},{"date":"2019-07-18","close":7.72},{"date":"2019-07-19","close":7.61},{"date":"2019-07-22","close":7.59},{"date":"2019-07-23","close":7.71},{"date":"2019-07-24","close":7.85},{"date":"2019-07-25","close":7.78},{"date":"2019-07-26","close":7.84},{"date":"2019-07-29","close":7.86},{"date":"2019-07-30","close":7.96},{"date":"2019-07-31","close":7.79},{"date":"2019-08-01","close":7.55},{"date":"2019-08-02","close":7.58},{"date":"2019-08-05","close":7.34},{"date":"2019-08-06","close":7.79},{"date":"2019-08-07","close":8.05},{"date":"2019-08-08","close":8.09},{"date":"2019-08-09","close":7.98},{"date":"2019-08-12","close":7.96},{"date":"2019-08-13","close":8.13},{"date":"2019-08-14","close":8.01},{"date":"2019-08-15","close":8.26},{"date":"2019-08-16","close":8.36},{"date":"2019-08-19","close":8.32},{"date":"2019-08-20","close":8.23},{"date":"2019-08-21","close":8.23},{"date":"2019-08-22","close":8.25},{"date":"2019-08-23","close":7.85},{"date":"2019-08-26","close":8.09},{"date":"2019-08-27","close":7.76},{"date":"2019-08-28","close":7.94},{"date":"2019-08-29","close":8.1},{"date":"2019-08-30","close":8.18},{"date":"2019-09-03","close":7.81},{"date":"2019-09-04","close":7.92},{"date":"2019-09-05","close":8.0},{"date":"2019-09-06","close":7.93},{"date":"2019-09-09","close":8.19},{"date":"2019-09-10","close":8.18},{"date":"2019-09-11","close":8.57},{"date":"2019-09-12","close":8.33},{"date":"2019-09-13","close":8.15},{"date":"2019-09-16","close":8.03},{"date":"2019-09-17","close":7.85},{"date":"2019-09-18","close":7.85},{"date":"2019-09-19","close":7.83},{"date":"2019-09-20","close":7.82},{"date":"2019-09-23","close":7.66},{"date":"2019-09-24","close":7.35},{"date":"2019-09-25","close":7.6},{"date":"2019-09-26","close":7.42},{"date":"2019-09-27","close":7.4},{"date":"2019-09-30","close":7.58},{"date":"2019-10-01","close":7.78},{"date":"2019-10-02","close":7.65},{"date":"2019-10-03","close":7.82},{"date":"2019-10-04","close":7.77},{"date":"2019-10-07","close":7.76},{"date":"2019-10-08","close":7.51},{"date":"2019-10-09","close":7.64},{"date":"2019-10-10","close":7.69},{"date":"2019-10-11","close":8.12},{"date":"2019-10-14","close":8.07},{"date":"2019-10-15","close":8.5},{"date":"2019-10-16","close":8.51},{"date":"2019-10-17","close":8.62},{"date":"2019-10-18","close":8.66},{"date":"2019-10-21","close":8.47},{"date":"2019-10-22","close":8.41},{"date":"2019-10-23","close":8.49},{"date":"2019-10-24","close":8.42},{"date":"2019-10-25","close":7.9},{"date":"2019-10-28","close":7.61},{"date":"2019-10-29","close":7.76},{"date":"2019-10-30","close":7.68},{"date":"2019-10-31","close":7.35},{"date":"2019-11-01","close":7.52},{"date":"2019-11-04","close":7.64},{"date":"2019-11-05","close":7.26},{"date":"2019-11-06","close":7.27},{"date":"2019-11-07","close":7.37},{"date":"2019-11-08","close":7.34},{"date":"2019-11-11","close":7.2},{"date":"2019-11-12","close":7.1},{"date":"2019-11-13","close":6.95},{"date":"2019-11-14","close":6.98},{"date":"2019-11-15","close":7.02},{"date":"2019-11-18","close":7.03},{"date":"2019-11-19","close":7.09},{"date":"2019-11-20","close":7.07},{"date":"2019-11-21","close":7.06},{"date":"2019-11-22","close":7.1},{"date":"2019-11-25","close":7.19},{"date":"2019-11-26","close":7.06},{"date":"2019-11-27","close":7.15},{"date":"2019-11-29","close":7.14},{"date":"2019-12-02","close":7.01},{"date":"2019-12-03","close":7.01},{"date":"2019-12-04","close":7.24},{"date":"2019-12-05","close":7.22},{"date":"2019-12-06","close":7.18},{"date":"2019-12-09","close":7.08},{"date":"2019-12-10","close":7.01},{"date":"2019-12-11","close":6.99},{"date":"2019-12-12","close":6.92},{"date":"2019-12-13","close":6.79},{"date":"2019-12-16","close":6.75},{"date":"2019-12-17","close":6.76},{"date":"2019-12-18","close":7.0},{"date":"2019-12-19","close":7.14},{"date":"2019-12-20","close":7.07},{"date":"2019-12-23","close":7.01},{"date":"2019-12-24","close":7.02},{"date":"2019-12-26","close":7.02},{"date":"2019-12-27","close":7.01},{"date":"2019-12-30","close":7.14},{"date":"2019-12-31","close":7.27},{"date":"2020-01-02","close":7.13},{"date":"2020-01-03","close":7.26},{"date":"2020-01-06","close":7.33},{"date":"2020-01-07","close":7.27},{"date":"2020-01-08","close":7.26},{"date":"2020-01-09","close":7.14},{"date":"2020-01-10","close":7.17},{"date":"2020-01-13","close":7.18},{"date":"2020-01-14","close":7.24},{"date":"2020-01-15","close":7.36},{"date":"2020-01-16","close":7.47},{"date":"2020-01-17","close":7.32},{"date":"2020-01-21","close":7.24},{"date":"2020-01-22","close":7.17},{"date":"2020-01-23","close":7.16},{"date":"2020-01-24","close":6.92},{"date":"2020-01-27","close":6.82},{"date":"2020-01-28","close":6.81},{"date":"2020-01-29","close":6.83},{"date":"2020-01-30","close":6.82},{"date":"2020-01-31","close":6.59},{"date":"2020-02-03","close":6.5},{"date":"2020-02-04","close":6.65},{"date":"2020-02-05","close":6.89},{"date":"2020-02-06","close":6.82},{"date":"2020-02-07","close":6.64},{"date":"2020-02-10","close":6.7},{"date":"2020-02-11","close":6.83},{"date":"2020-02-12","close":7.04},{"date":"2020-02-13","close":7.1},{"date":"2020-02-14","close":6.93},{"date":"2020-02-18","close":6.93},{"date":"2020-02-19","close":8.39},{"date":"2020-02-20","close":8.29},{"date":"2020-02-21","close":7.99},{"date":"2020-02-24","close":7.46},{"date":"2020-02-25","close":6.76},{"date":"2020-02-26","close":6.35},{"date":"2020-02-27","close":6.39},{"date":"2020-02-28","close":6.57},{"date":"2020-03-02","close":6.09},{"date":"2020-03-03","close":6.01},{"date":"2020-03-04","close":5.68},{"date":"2020-03-05","close":5.01},{"date":"2020-03-06","close":4.51},{"date":"2020-03-09","close":4.26},{"date":"2020-03-10","close":4.53},{"date":"2020-03-11","close":4.01},{"date":"2020-03-12","close":3.32},{"date":"2020-03-13","close":3.53},{"date":"2020-03-16","close":2.26},{"date":"2020-03-17","close":1.99},{"date":"2020-03-18","close":1.74},{"date":"2020-03-19","close":2.04},{"date":"2020-03-20","close":1.89},{"date":"2020-03-23","close":2.22},{"date":"2020-03-24","close":3.13},{"date":"2020-03-25","close":3.43},{"date":"2020-03-26","close":3.24},{"date":"2020-03-27","close":3.27},{"date":"2020-03-30","close":3.27},{"date":"2020-03-31","close":3.12},{"date":"2020-04-01","close":2.86},{"date":"2020-04-02","close":2.48},{"date":"2020-04-03","close":2.36},{"date":"2020-04-06","close":3.12},{"date":"2020-04-07","close":3.03},{"date":"2020-04-08","close":3.18},{"date":"2020-04-09","close":3.74},{"date":"2020-04-13","close":3.69},{"date":"2020-04-14","close":3.8},{"date":"2020-04-15","close":3.41},{"date":"2020-04-16","close":3.36},{"date":"2020-04-17","close":3.61},{"date":"2020-04-20","close":3.43},{"date":"2020-04-21","close":3.21},{"date":"2020-04-22","close":3.16},{"date":"2020-04-23","close":3.24},{"date":"2020-04-24","close":3.25},{"date":"2020-04-27","close":3.45},{"date":"2020-04-28","close":3.67},{"date":"2020-04-29","close":3.68},{"date":"2020-04-30","close":3.61},{"date":"2020-05-01","close":3.12},{"date":"2020-05-04","close":3.05},{"date":"2020-05-05","close":2.92},{"date":"2020-05-06","close":2.87},{"date":"2020-05-07","close":2.79},{"date":"2020-05-08","close":3.1},{"date":"2020-05-11","close":2.95},{"date":"2020-05-12","close":2.76},{"date":"2020-05-13","close":2.66},{"date":"2020-05-14","close":2.71},{"date":"2020-05-15","close":2.85},{"date":"2020-05-18","close":3.39},{"date":"2020-05-19","close":3.23},{"date":"2020-05-20","close":3.46},{"date":"2020-05-21","close":3.35},{"date":"2020-05-22","close":3.31},{"date":"2020-05-26","close":3.65},{"date":"2020-05-27","close":3.84},{"date":"2020-05-28","close":3.54},{"date":"2020-05-29","close":3.66},{"date":"2020-06-01","close":3.64},{"date":"2020-06-02","close":3.77},{"date":"2020-06-03","close":4.01},{"date":"2020-06-04","close":3.98},{"date":"2020-06-05","close":3.97},{"date":"2020-06-08","close":3.99},{"date":"2020-06-09","close":3.94},{"date":"2020-06-10","close":3.47},{"date":"2020-06-11","close":2.92},{"date":"2020-06-12","close":3.03},{"date":"2020-06-15","close":3.0},{"date":"2020-06-16","close":3.4},{"date":"2020-06-17","close":3.08},{"date":"2020-06-18","close":2.95},{"date":"2020-06-19","close":2.82},{"date":"2020-06-22","close":2.76},{"date":"2020-06-23","close":2.86},{"date":"2020-06-24","close":2.66},{"date":"2020-06-25","close":2.76},{"date":"2020-06-26","close":2.6},{"date":"2020-06-29","close":2.76},{"date":"2020-06-30","close":2.95},{"date":"2020-07-01","close":2.99},{"date":"2020-07-02","close":3.04},{"date":"2020-07-06","close":3.0},{"date":"2020-07-07","close":2.73},{"date":"2020-07-08","close":2.64},{"date":"2020-07-09","close":2.44},{"date":"2020-07-10","close":2.64},{"date":"2020-07-13","close":2.54},{"date":"2020-07-14","close":2.55},{"date":"2020-07-15","close":2.64},{"date":"2020-07-16","close":2.55},{"date":"2020-07-17","close":2.65},{"date":"2020-07-20","close":2.43},{"date":"2020-07-21","close":2.66},{"date":"2020-07-22","close":2.87},{"date":"2020-07-23","close":2.61},{"date":"2020-07-24","close":2.66},{"date":"2020-07-27","close":2.76},{"date":"2020-07-28","close":2.86},{"date":"2020-07-29","close":2.92},{"date":"2020-07-30","close":2.96},{"date":"2020-07-31","close":2.77},{"date":"2020-08-03","close":2.78},{"date":"2020-08-04","close":2.79},{"date":"2020-08-05","close":2.7},{"date":"2020-08-06","close":2.87},{"date":"2020-08-07","close":3.01},{"date":"2020-08-10","close":3.14},{"date":"2020-08-11","close":2.92},{"date":"2020-08-12","close":2.9},{"date":"2020-08-13","close":2.86},{"date":"2020-08-14","close":2.81},{"date":"2020-08-17","close":2.78},{"date":"2020-08-18","close":2.67},{"date":"2020-08-19","close":2.71},{"date":"2020-08-20","close":2.75},{"date":"2020-08-21","close":2.76},{"date":"2020-08-24","close":2.81},{"date":"2020-08-25","close":2.75},{"date":"2020-08-26","close":2.75},{"date":"2020-08-27","close":2.86},{"date":"2020-08-28","close":2.85},{"date":"2020-08-31","close":2.75},{"date":"2020-09-01","close":2.77},{"date":"2020-09-02","close":2.97},{"date":"2020-09-03","close":2.95},{"date":"2020-09-04","close":2.9},{"date":"2020-09-08","close":2.76},{"date":"2020-09-09","close":2.75},{"date":"2020-09-10","close":2.75},{"date":"2020-09-11","close":2.76},{"date":"2020-09-14","close":2.85},{"date":"2020-09-15","close":2.96},{"date":"2020-09-16","close":2.83},{"date":"2020-09-17","close":2.76},{"date":"2020-09-18","close":2.78},{"date":"2020-09-21","close":2.75},{"date":"2020-09-22","close":2.74},{"date":"2020-09-23","close":2.49},{"date":"2020-09-24","close":2.46},{"date":"2020-09-25","close":2.48},{"date":"2020-09-28","close":2.52},{"date":"2020-09-29","close":2.55},{"date":"2020-09-30","close":2.54},{"date":"2020-10-01","close":2.55},{"date":"2020-10-02","close":2.6},{"date":"2020-10-05","close":2.69},{"date":"2020-10-06","close":2.69},{"date":"2020-10-07","close":2.78},{"date":"2020-10-08","close":2.86},{"date":"2020-10-09","close":2.8},{"date":"2020-10-12","close":2.76},{"date":"2020-10-13","close":2.81},{"date":"2020-10-14","close":2.86},{"date":"2020-10-15","close":2.9},{"date":"2020-10-16","close":2.91},{"date":"2020-10-19","close":2.89},{"date":"2020-10-20","close":2.94},{"date":"2020-10-21","close":3.0},{"date":"2020-10-22","close":3.29},{"date":"2020-10-23","close":3.45},{"date":"2020-10-26","close":3.34},{"date":"2020-10-27","close":3.31},{"date":"2020-10-28","close":3.23},{"date":"2020-10-29","close":3.0},{"date":"2020-10-30","close":2.94},{"date":"2020-11-02","close":3.08},{"date":"2020-11-03","close":3.21},{"date":"2020-11-04","close":3.09},{"date":"2020-11-05","close":2.75},{"date":"2020-11-06","close":2.76},{"date":"2020-11-09","close":3.9},{"date":"2020-11-10","close":4.0},{"date":"2020-11-11","close":4.11},{"date":"2020-11-12","close":3.81},{"date":"2020-11-13","close":4.04},{"date":"2020-11-16","close":3.99},{"date":"2020-11-17","close":4.14},{"date":"2020-11-18","close":4.1},{"date":"2020-11-19","close":4.04},{"date":"2020-11-20","close":3.99},{"date":"2020-11-23","close":4.18},{"date":"2020-11-24","close":4.76},{"date":"2020-11-25","close":4.38},{"date":"2020-11-27","close":4.43},{"date":"2020-11-30","close":4.24},{"date":"2020-12-01","close":4.45},{"date":"2020-12-02","close":4.26},{"date":"2020-12-03","close":4.35},{"date":"2020-12-04","close":4.44},{"date":"2020-12-07","close":4.39},{"date":"2020-12-08","close":4.45},{"date":"2020-12-09","close":4.24},{"date":"2020-12-10","close":4.25},{"date":"2020-12-11","close":4.01},{"date":"2020-12-14","close":4.1},{"date":"2020-12-15","close":4.22},{"date":"2020-12-16","close":4.22},{"date":"2020-12-17","close":4.42},{"date":"2020-12-18","close":4.25},{"date":"2020-12-21","close":4.12},{"date":"2020-12-22","close":4.24},{"date":"2020-12-23","close":4.37},{"date":"2020-12-24","close":4.21},{"date":"2020-12-28","close":4.34},{"date":"2020-12-29","close":4.4},{"date":"2020-12-30","close":4.37},{"date":"2020-12-31","close":4.43},{"date":"2021-01-04","close":4.21},{"date":"2021-01-05","close":4.39},{"date":"2021-01-06","close":4.56},{"date":"2021-01-07","close":4.46},{"date":"2021-01-08","close":4.36},{"date":"2021-01-11","close":4.21},{"date":"2021-01-12","close":4.45},{"date":"2021-01-13","close":4.83},{"date":"2021-01-14","close":4.8},{"date":"2021-01-15","close":4.59},{"date":"2021-01-19","close":4.5},{"date":"2021-01-20","close":4.59},{"date":"2021-01-21","close":4.58},{"date":"2021-01-22","close":4.91},{"date":"2021-01-25","close":5.11},{"date":"2021-01-26","close":5.22},{"date":"2021-01-27","close":5.29},{"date":"2021-01-28","close":4.9},{"date":"2021-01-29","close":4.94},{"date":"2021-02-01","close":5.02},{"date":"2021-02-02","close":5.05},{"date":"2021-02-03","close":5.07},{"date":"2021-02-04","close":5.45},{"date":"2021-02-05","close":5.33},{"date":"2021-02-08","close":5.36},{"date":"2021-02-09","close":5.32},{"date":"2021-02-10","close":5.18},{"date":"2021-02-11","close":5.26},{"date":"2021-02-12","close":5.2},{"date":"2021-02-16","close":5.11},{"date":"2021-02-17","close":5.22},{"date":"2021-02-18","close":4.95},{"date":"2021-02-19","close":5.05},{"date":"2021-02-22","close":5.09},{"date":"2021-02-23","close":4.94},{"date":"2021-02-24","close":4.91},{"date":"2021-02-25","close":5.82},{"date":"2021-02-26","close":5.82},{"date":"2021-03-01","close":5.7},{"date":"2021-03-02","close":5.72},{"date":"2021-03-03","close":6.05},{"date":"2021-03-04","close":5.77},{"date":"2021-03-05","close":5.93},{"date":"2021-03-08","close":6.19},{"date":"2021-03-09","close":6.02},{"date":"2021-03-10","close":6.15},{"date":"2021-03-11","close":6.23},{"date":"2021-03-12","close":6.47},{"date":"2021-03-15","close":6.81},{"date":"2021-03-16","close":6.45},{"date":"2021-03-17","close":6.45},{"date":"2021-03-18","close":6.24},{"date":"2021-03-19","close":6.33},{"date":"2021-03-22","close":6.05},{"date":"2021-03-23","close":5.77},{"date":"2021-03-24","close":5.64},{"date":"2021-03-25","close":5.93},{"date":"2021-03-26","close":6.09},{"date":"2021-03-29","close":5.99},{"date":"2021-03-30","close":6.19},{"date":"2021-03-31","close":6.05},{"date":"2021-04-01","close":6.36},{"date":"2021-04-05","close":6.3},{"date":"2021-04-06","close":6.69},{"date":"2021-04-07","close":6.72},{"date":"2021-04-08","close":7.04},{"date":"2021-04-09","close":6.71},{"date":"2021-04-12","close":6.7},{"date":"2021-04-13","close":6.8},{"date":"2021-04-14","close":6.76},{"date":"2021-04-15","close":6.77},{"date":"2021-04-16","close":6.79},{"date":"2021-04-19","close":6.54},{"date":"2021-04-20","close":6.44},{"date":"2021-04-21","close":6.62},{"date":"2021-04-22","close":6.51},{"date":"2021-04-23","close":6.48},{"date":"2021-04-26","close":6.62},{"date":"2021-04-27","close":6.61},{"date":"2021-04-28","close":6.44},{"date":"2021-04-29","close":6.65},{"date":"2021-04-30","close":6.54},{"date":"2021-05-03","close":6.76},{"date":"2021-05-04","close":6.61},{"date":"2021-05-05","close":6.6},{"date":"2021-05-06","close":6.6},{"date":"2021-05-07","close":7.32},{"date":"2021-05-10","close":7.57},{"date":"2021-05-11","close":7.14},{"date":"2021-05-12","close":6.99},{"date":"2021-05-13","close":7.0},{"date":"2021-05-14","close":7.14},{"date":"2021-05-17","close":7.13},{"date":"2021-05-18","close":7.13},{"date":"2021-05-19","close":6.87},{"date":"2021-05-20","close":6.83},{"date":"2021-05-21","close":6.85},{"date":"2021-05-24","close":6.88},{"date":"2021-05-25","close":6.77},{"date":"2021-05-26","close":6.83},{"date":"2021-05-27","close":6.84},{"date":"2021-05-28","close":6.74},{"date":"2021-06-01","close":7.22},{"date":"2021-06-02","close":7.2},{"date":"2021-06-03","close":6.94},{"date":"2021-06-04","close":6.79},{"date":"2021-06-07","close":6.8},{"date":"2021-06-08","close":6.88},{"date":"2021-06-09","close":7.3},{"date":"2021-06-10","close":7.3},{"date":"2021-06-11","close":8.49},{"date":"2021-06-14","close":8.57},{"date":"2021-06-15","close":8.74},{"date":"2021-06-16","close":8.75},{"date":"2021-06-17","close":8.74},{"date":"2021-06-18","close":8.33},{"date":"2021-06-21","close":8.42},{"date":"2021-06-22","close":8.6},{"date":"2021-06-23","close":8.73},{"date":"2021-06-24","close":8.62},{"date":"2021-06-25","close":8.3},{"date":"2021-06-28","close":8.48},{"date":"2021-06-29","close":8.23},{"date":"2021-06-30","close":7.9},{"date":"2021-07-01","close":8.17},{"date":"2021-07-02","close":8.24},{"date":"2021-07-06","close":8.14},{"date":"2021-07-07","close":8.09},{"date":"2021-07-08","close":8.17},{"date":"2021-07-09","close":8.39},{"date":"2021-07-12","close":8.59},{"date":"2021-07-13","close":8.43},{"date":"2021-07-14","close":8.28},{"date":"2021-07-15","close":8.34},{"date":"2021-07-16","close":8.16},{"date":"2021-07-19","close":7.86},{"date":"2021-07-20","close":8.16},{"date":"2021-07-21","close":8.28},{"date":"2021-07-22","close":7.83},{"date":"2021-07-23","close":7.8},{"date":"2021-07-26","close":7.89},{"date":"2021-07-27","close":7.77},{"date":"2021-07-28","close":7.69},{"date":"2021-07-29","close":7.72},{"date":"2021-07-30","close":7.52},{"date":"2021-08-02","close":7.5},{"date":"2021-08-03","close":7.39},{"date":"2021-08-04","close":7.2},{"date":"2021-08-05","close":7.3},{"date":"2021-08-06","close":7.0},{"date":"2021-08-09","close":6.79},{"date":"2021-08-10","close":6.63},{"date":"2021-08-11","close":6.64},{"date":"2021-08-12","close":6.62},{"date":"2021-08-13","close":6.6},{"date":"2021-08-16","close":6.55},{"date":"2021-08-17","close":6.51},{"date":"2021-08-18","close":6.39},{"date":"2021-08-19","close":6.39},{"date":"2021-08-20","close":6.39},{"date":"2021-08-23","close":6.5},{"date":"2021-08-24","close":6.73},{"date":"2021-08-25","close":6.68},{"date":"2021-08-26","close":6.54},{"date":"2021-08-27","close":6.83},{"date":"2021-08-30","close":6.84},{"date":"2021-08-31","close":7.3},{"date":"2021-09-01","close":7.14},{"date":"2021-09-02","close":7.12},{"date":"2021-09-03","close":6.95},{"date":"2021-09-07","close":6.89},{"date":"2021-09-08","close":6.72},{"date":"2021-09-09","close":6.85},{"date":"2021-09-10","close":6.74},{"date":"2021-09-13","close":6.75},{"date":"2021-09-14","close":6.56},{"date":"2021-09-15","close":6.55},{"date":"2021-09-16","close":6.56},{"date":"2021-09-17","close":6.62},{"date":"2021-09-20","close":6.44},{"date":"2021-09-21","close":6.55},{"date":"2021-09-22","close":6.67},{"date":"2021-09-23","close":6.23},{"date":"2021-09-24","close":5.87},{"date":"2021-09-27","close":6.14},{"date":"2021-09-28","close":6.0},{"date":"2021-09-29","close":6.27},{"date":"2021-09-30","close":6.3},{"date":"2021-10-01","close":6.4},{"date":"2021-10-04","close":6.41},{"date":"2021-10-05","close":6.39},{"date":"2021-10-06","close":6.35},{"date":"2021-10-07","close":6.38},{"date":"2021-10-08","close":6.75},{"date":"2021-10-11","close":7.01},{"date":"2021-10-12","close":6.84},{"date":"2021-10-13","close":6.63},{"date":"2021-10-14","close":6.61},{"date":"2021-10-15","close":6.6},{"date":"2021-10-18","close":6.62},{"date":"2021-10-19","close":6.8},{"date":"2021-10-20","close":6.71},{"date":"2021-10-21","close":6.74},{"date":"2021-10-22","close":6.63},{"date":"2021-10-25","close":6.63},{"date":"2021-10-26","close":6.5},{"date":"2021-10-27","close":6.53},{"date":"2021-10-28","close":6.69},{"date":"2021-10-29","close":6.5},{"date":"2021-11-01","close":6.86},{"date":"2021-11-02","close":6.59},{"date":"2021-11-03","close":6.63},{"date":"2021-11-04","close":6.62},{"date":"2021-11-05","close":7.57},{"date":"2021-11-08","close":7.29},{"date":"2021-11-09","close":7.18},{"date":"2021-11-10","close":7.14},{"date":"2021-11-11","close":7.07},{"date":"2021-11-12","close":7.17},{"date":"2021-11-15","close":6.96},{"date":"2021-11-16","close":6.92},{"date":"2021-11-17","close":7.0},{"date":"2021-11-18","close":6.87},{"date":"2021-11-19","close":6.65},{"date":"2021-11-22","close":6.4},{"date":"2021-11-23","close":6.45},{"date":"2021-11-24","close":6.55},{"date":"2021-11-26","close":6.33},{"date":"2021-11-29","close":6.3},{"date":"2021-11-30","close":5.86},{"date":"2021-12-01","close":5.69},{"date":"2021-12-02","close":5.98},{"date":"2021-12-03","close":5.81},{"date":"2021-12-06","close":5.95},{"date":"2021-12-07","close":5.97},{"date":"2021-12-08","close":5.95},{"date":"2021-12-09","close":5.87},{"date":"2021-12-10","close":5.59},{"date":"2021-12-13","close":5.48},{"date":"2021-12-14","close":5.2},{"date":"2021-12-15","close":5.04},{"date":"2021-12-16","close":4.85},{"date":"2021-12-17","close":4.92},{"date":"2021-12-20","close":4.72},{"date":"2021-12-21","close":5.04},{"date":"2021-12-22","close":5.13},{"date":"2021-12-23","close":5.17},{"date":"2021-12-27","close":5.13},{"date":"2021-12-28","close":5.11},{"date":"2021-12-29","close":5.08},{"date":"2021-12-30","close":5.12},{"date":"2021-12-31","close":5.16},{"date":"2022-01-03","close":5.31},{"date":"2022-01-04","close":5.41},{"date":"2022-01-05","close":5.23},{"date":"2022-01-06","close":5.25},{"date":"2022-01-07","close":5.25},{"date":"2022-01-10","close":5.1},{"date":"2022-01-11","close":5.39},{"date":"2022-01-12","close":5.25},{"date":"2022-01-13","close":5.29},{"date":"2022-01-14","close":5.41},{"date":"2022-01-18","close":5.49},{"date":"2022-01-19","close":5.32},{"date":"2022-01-20","close":5.26},{"date":"2022-01-21","close":5.2},{"date":"2022-01-24","close":5.28},{"date":"2022-01-25","close":5.3},{"date":"2022-01-26","close":5.22},{"date":"2022-01-27","close":5.15},{"date":"2022-01-28","close":5.25},{"date":"2022-01-31","close":5.29},{"date":"2022-02-01","close":5.48},{"date":"2022-02-02","close":5.42},{"date":"2022-02-03","close":5.24},{"date":"2022-02-04","close":5.18},{"date":"2022-02-07","close":5.16},{"date":"2022-02-08","close":5.33},{"date":"2022-02-09","close":5.56},{"date":"2022-02-10","close":5.5},{"date":"2022-02-11","close":5.48},{"date":"2022-02-14","close":5.39},{"date":"2022-02-15","close":6.32},{"date":"2022-02-16","close":6.56},{"date":"2022-02-17","close":6.54},{"date":"2022-02-18","close":6.4},{"date":"2022-02-22","close":6.53},{"date":"2022-02-23","close":6.44},{"date":"2022-02-24","close":6.76},{"date":"2022-02-25","close":7.0},{"date":"2022-02-28","close":6.88},{"date":"2022-03-01","close":6.72},{"date":"2022-03-02","close":6.73},{"date":"2022-03-03","close":6.99},{"date":"2022-03-04","close":6.96},{"date":"2022-03-07","close":6.92},{"date":"2022-03-08","close":7.0},{"date":"2022-03-09","close":7.3},{"date":"2022-03-10","close":7.28},{"date":"2022-03-11","close":7.19},{"date":"2022-03-14","close":6.9},{"date":"2022-03-15","close":6.94},{"date":"2022-03-16","close":6.79},{"date":"2022-03-17","close":6.83},{"date":"2022-03-18","close":6.67},{"date":"2022-03-21","close":6.72},{"date":"2022-03-22","close":6.84},{"date":"2022-03-23","close":6.75},{"date":"2022-03-24","close":6.83},{"date":"2022-03-25","close":7.0},{"date":"2022-03-28","close":7.02},{"date":"2022-03-29","close":7.17},{"date":"2022-03-30","close":7.1},{"date":"2022-03-31","close":7.05},{"date":"2022-04-01","close":7.33},{"date":"2022-04-04","close":7.27},{"date":"2022-04-05","close":6.9},{"date":"2022-04-06","close":6.92},{"date":"2022-04-07","close":6.84},{"date":"2022-04-08","close":7.11},{"date":"2022-04-11","close":7.07},{"date":"2022-04-12","close":7.13},{"date":"2022-04-13","close":7.2},{"date":"2022-04-14","close":7.48},{"date":"2022-04-18","close":7.39},{"date":"2022-04-19","close":7.27},{"date":"2022-04-20","close":7.27},{"date":"2022-04-21","close":6.98},{"date":"2022-04-22","close":6.61},{"date":"2022-04-25","close":6.77},{"date":"2022-04-26","close":6.62},{"date":"2022-04-27","close":6.45},{"date":"2022-04-28","close":6.4},{"date":"2022-04-29","close":6.18},{"date":"2022-05-02","close":6.17},{"date":"2022-05-03","close":6.26},{"date":"2022-05-04","close":6.33},{"date":"2022-05-05","close":6.24},{"date":"2022-05-06","close":6.08},{"date":"2022-05-09","close":6.04},{"date":"2022-05-10","close":6.01},{"date":"2022-05-11","close":5.61},{"date":"2022-05-12","close":5.56},{"date":"2022-05-13","close":5.56},{"date":"2022-05-16","close":5.57},{"date":"2022-05-17","close":5.84},{"date":"2022-05-18","close":5.44},{"date":"2022-05-19","close":5.49},{"date":"2022-05-20","close":5.48},{"date":"2022-05-23","close":5.44},{"date":"2022-05-24","close":5.38},{"date":"2022-05-25","close":5.57},{"date":"2022-05-26","close":5.63},{"date":"2022-05-27","close":5.77},{"date":"2022-05-31","close":5.7},{"date":"2022-06-01","close":5.68},{"date":"2022-06-02","close":5.75},{"date":"2022-06-03","close":5.61},{"date":"2022-06-06","close":5.55},{"date":"2022-06-07","close":5.57},{"date":"2022-06-08","close":5.3},{"date":"2022-06-09","close":5.21},{"date":"2022-06-10","close":5.21},{"date":"2022-06-13","close":4.74},{"date":"2022-06-14","close":4.7},{"date":"2022-06-15","close":4.83},{"date":"2022-06-16","close":4.66},{"date":"2022-06-17","close":4.75},{"date":"2022-06-21","close":4.75},{"date":"2022-06-22","close":4.75},{"date":"2022-06-23","close":4.8},{"date":"2022-06-24","close":4.79},{"date":"2022-06-27","close":4.83},{"date":"2022-06-28","close":4.76},{"date":"2022-06-29","close":4.96},{"date":"2022-06-30","close":4.54},{"date":"2022-07-01","close":4.53},{"date":"2022-07-05","close":4.74},{"date":"2022-07-06","close":4.41},{"date":"2022-07-07","close":4.34},{"date":"2022-07-08","close":4.33},{"date":"2022-07-11","close":4.08},{"date":"2022-07-12","close":4.29},{"date":"2022-07-13","close":4.32},{"date":"2022-07-14","close":4.4},{"date":"2022-07-15","close":4.52},{"date":"2022-07-18","close":4.57},{"date":"2022-07-19","close":4.91},{"date":"2022-07-20","close":4.79},{"date":"2022-07-21","close":4.79},{"date":"2022-07-22","close":4.79},{"date":"2022-07-25","close":4.84},{"date":"2022-07-26","close":4.88},{"date":"2022-07-27","close":4.9},{"date":"2022-07-28","close":4.81},{"date":"2022-07-29","close":4.82},{"date":"2022-08-01","close":4.78},{"date":"2022-08-02","close":4.75},{"date":"2022-08-03","close":4.86},{"date":"2022-08-04","close":4.68},{"date":"2022-08-05","close":4.62},{"date":"2022-08-08","close":4.66},{"date":"2022-08-09","close":5.03},{"date":"2022-08-10","close":5.31},{"date":"2022-08-11","close":5.29},{"date":"2022-08-12","close":5.4},{"date":"2022-08-15","close":5.32},{"date":"2022-08-16","close":5.17},{"date":"2022-08-17","close":4.91},{"date":"2022-08-18","close":4.87},{"date":"2022-08-19","close":4.64},{"date":"2022-08-22","close":4.54},{"date":"2022-08-23","close":4.56},{"date":"2022-08-24","close":4.53},{"date":"2022-08-25","close":4.63},{"date":"2022-08-26","close":4.34},{"date":"2022-08-29","close":4.27},{"date":"2022-08-30","close":4.39},{"date":"2022-08-31","close":4.4},{"date":"2022-09-01","close":4.46},{"date":"2022-09-02","close":4.45},{"date":"2022-09-06","close":4.51},{"date":"2022-09-07","close":4.78},{"date":"2022-09-08","close":4.9},{"date":"2022-09-09","close":5.05},{"date":"2022-09-12","close":5.24},{"date":"2022-09-13","close":5.12},{"date":"2022-09-14","close":5.17},{"date":"2022-09-15","close":5.19},{"date":"2022-09-16","close":5.25},{"date":"2022-09-19","close":5.3},{"date":"2022-09-20","close":5.24},{"date":"2022-09-21","close":5.19},{"date":"2022-09-22","close":4.91},{"date":"2022-09-23","close":4.49},{"date":"2022-09-26","close":4.49},{"date":"2022-09-27","close":4.4},{"date":"2022-09-28","close":4.56},{"date":"2022-09-29","close":4.29},{"date":"2022-09-30","close":4.27},{"date":"2022-10-03","close":4.45},{"date":"2022-10-04","close":4.24},{"date":"2022-10-05","close":4.01},{"date":"2022-10-06","close":4.01},{"date":"2022-10-07","close":4.81},{"date":"2022-10-10","close":4.55},{"date":"2022-10-11","close":4.62},{"date":"2022-10-12","close":4.47},{"date":"2022-10-13","close":4.63},{"date":"2022-10-14","close":4.46},{"date":"2022-10-17","close":4.69},{"date":"2022-10-18","close":4.73},{"date":"2022-10-19","close":4.68},{"date":"2022-10-20","close":4.73},{"date":"2022-10-21","close":4.44},{"date":"2022-10-24","close":4.4},{"date":"2022-10-25","close":4.59},{"date":"2022-10-26","close":4.57},{"date":"2022-10-27","close":4.5},{"date":"2022-10-28","close":4.55},{"date":"2022-10-31","close":4.47},{"date":"2022-11-01","close":4.41},{"date":"2022-11-02","close":4.22},{"date":"2022-11-03","close":4.15},{"date":"2022-11-04","close":4.36},{"date":"2022-11-07","close":4.37},{"date":"2022-11-08","close":4.35},{"date":"2022-11-09","close":4.24},{"date":"2022-11-10","close":4.59},{"date":"2022-11-11","close":4.88},{"date":"2022-11-14","close":4.89},{"date":"2022-11-15","close":4.92},{"date":"2022-11-16","close":3.29},{"date":"2022-11-17","close":3.11},{"date":"2022-11-18","close":3.14},{"date":"2022-11-21","close":3.19},{"date":"2022-11-22","close":3.17},{"date":"2022-11-23","close":3.2},{"date":"2022-11-25","close":3.14},{"date":"2022-11-28","close":2.93},{"date":"2022-11-29","close":2.92},{"date":"2022-11-30","close":3.15},{"date":"2022-12-01","close":3.17},{"date":"2022-12-02","close":3.34},{"date":"2022-12-05","close":3.34},{"date":"2022-12-06","close":3.07},{"date":"2022-12-07","close":3.0},{"date":"2022-12-08","close":3.0},{"date":"2022-12-09","close":2.88},{"date":"2022-12-12","close":2.7},{"date":"2022-12-13","close":2.8},{"date":"2022-12-14","close":2.81},{"date":"2022-12-15","close":2.75},{"date":"2022-12-16","close":2.83},{"date":"2022-12-19","close":2.68},{"date":"2022-12-20","close":2.77},{"date":"2022-12-21","close":2.76},{"date":"2022-12-22","close":2.73},{"date":"2022-12-23","close":2.71},{"date":"2022-12-27","close":2.73},{"date":"2022-12-28","close":2.72},{"date":"2022-12-29","close":2.75},{"date":"2022-12-30","close":2.73},{"date":"2023-01-03","close":2.75},{"date":"2023-01-04","close":2.78},{"date":"2023-01-05","close":2.85},{"date":"2023-01-06","close":2.88},{"date":"2023-01-09","close":2.9},{"date":"2023-01-10","close":2.9},{"date":"2023-01-11","close":2.9},{"date":"2023-01-12","close":2.91},{"date":"2023-01-13","close":2.73},{"date":"2023-01-17","close":2.54},{"date":"2023-01-18","close":2.45},{"date":"2023-01-19","close":2.42},{"date":"2023-01-20","close":2.63},{"date":"2023-01-23","close":2.9},{"date":"2023-01-24","close":2.77},{"date":"2023-01-25","close":2.82},{"date":"2023-01-26","close":2.88},{"date":"2023-01-27","close":2.95},{"date":"2023-01-30","close":2.86},{"date":"2023-01-31","close":2.88},{"date":"2023-02-01","close":2.91},{"date":"2023-02-02","close":2.87},{"date":"2023-02-03","close":2.8},{"date":"2023-02-06","close":2.64},{"date":"2023-02-07","close":2.56},{"date":"2023-02-08","close":2.67},{"date":"2023-02-09","close":2.58},{"date":"2023-02-10","close":2.75},{"date":"2023-02-13","close":2.88},{"date":"2023-02-14","close":2.87},{"date":"2023-02-15","close":2.95},{"date":"2023-02-16","close":3.07},{"date":"2023-02-17","close":3.07},{"date":"2023-02-21","close":3.02},{"date":"2023-02-22","close":3.34},{"date":"2023-02-23","close":3.34},{"date":"2023-02-24","close":3.29},{"date":"2023-02-27","close":3.32},{"date":"2023-02-28","close":3.23},{"date":"2023-03-01","close":3.2},{"date":"2023-03-02","close":3.34},{"date":"2023-03-03","close":3.45},{"date":"2023-03-06","close":3.29},{"date":"2023-03-07","close":3.26},{"date":"2023-03-08","close":3.29},{"date":"2023-03-09","close":3.17},{"date":"2023-03-10","close":2.95},{"date":"2023-03-13","close":2.82},{"date":"2023-03-14","close":2.79},{"date":"2023-03-15","close":2.79},{"date":"2023-03-16","close":2.8},{"date":"2023-03-17","close":2.61},{"date":"2023-03-20","close":2.5},{"date":"2023-03-21","close":2.55},{"date":"2023-03-22","close":2.43},{"date":"2023-03-23","close":2.35},{"date":"2023-03-24","close":2.41},{"date":"2023-03-27","close":2.63},{"date":"2023-03-28","close":2.7},{"date":"2023-03-29","close":2.89},{"date":"2023-03-30","close":3.0},{"date":"2023-03-31","close":2.95},{"date":"2023-04-03","close":2.93},{"date":"2023-04-04","close":2.87},{"date":"2023-04-05","close":2.85},{"date":"2023-04-06","close":2.86},{"date":"2023-04-10","close":2.98},{"date":"2023-04-11","close":3.95},{"date":"2023-04-12","close":4.17},{"date":"2023-04-13","close":4.16},{"date":"2023-04-14","close":4.06},{"date":"2023-04-17","close":4.25},{"date":"2023-04-18","close":4.27},{"date":"2023-04-19","close":4.22},{"date":"2023-04-20","close":4.23},{"date":"2023-04-21","close":4.27},{"date":"2023-04-24","close":4.34},{"date":"2023-04-25","close":4.22},{"date":"2023-04-26","close":4.21},{"date":"2023-04-27","close":4.25},{"date":"2023-04-28","close":4.29},{"date":"2023-05-01","close":4.22},{"date":"2023-05-02","close":3.93},{"date":"2023-05-03","close":3.92},{"date":"2023-05-04","close":3.87},{"date":"2023-05-05","close":3.94},{"date":"2023-05-08","close":3.99},{"date":"2023-05-09","close":3.95},{"date":"2023-05-10","close":4.05},{"date":"2023-05-11","close":3.85},{"date":"2023-05-12","close":3.72},{"date":"2023-05-15","close":3.69},{"date":"2023-05-16","close":3.6},{"date":"2023-05-17","close":3.75},{"date":"2023-05-18","close":3.73},{"date":"2023-05-19","close":3.68},{"date":"2023-05-22","close":3.7},{"date":"2023-05-23","close":3.72},{"date":"2023-05-24","close":3.55},{"date":"2023-05-25","close":3.42},{"date":"2023-05-26","close":3.43},{"date":"2023-05-30","close":3.43},{"date":"2023-05-31","close":3.45},{"date":"2023-06-01","close":3.39},{"date":"2023-06-02","close":3.59},{"date":"2023-06-05","close":3.54},{"date":"2023-06-06","close":3.71},{"date":"2023-06-07","close":4.01},{"date":"2023-06-08","close":4.04},{"date":"2023-06-09","close":4.1},{"date":"2023-06-12","close":4.08},{"date":"2023-06-13","close":4.23},{"date":"2023-06-14","close":4.19},{"date":"2023-06-15","close":4.1},{"date":"2023-06-16","close":4.06},{"date":"2023-06-20","close":4.01},{"date":"2023-06-21","close":4.01},{"date":"2023-06-22","close":3.98},{"date":"2023-06-23","close":3.9},{"date":"2023-06-26","close":4.01},{"date":"2023-06-27","close":4.12},{"date":"2023-06-28","close":4.15},{"date":"2023-06-29","close":4.2},{"date":"2023-06-30","close":4.22},{"date":"2023-07-03","close":4.25},{"date":"2023-07-05","close":4.2},{"date":"2023-07-06","close":4.08},{"date":"2023-07-07","close":4.23},{"date":"2023-07-10","close":4.25},{"date":"2023-07-11","close":4.31},{"date":"2023-07-12","close":3.79},{"date":"2023-07-13","close":3.85},{"date":"2023-07-14","close":3.77},{"date":"2023-07-17","close":3.65},{"date":"2023-07-18","close":3.67},{"date":"2023-07-19","close":3.65},{"date":"2023-07-20","close":3.6},{"date":"2023-07-21","close":3.56},{"date":"2023-07-24","close":3.56},{"date":"2023-07-25","close":3.5},{"date":"2023-07-26","close":3.53},{"date":"2023-07-27","close":3.48},{"date":"2023-07-28","close":3.49},{"date":"2023-07-31","close":3.52},{"date":"2023-08-01","close":3.75},{"date":"2023-08-02","close":3.78},{"date":"2023-08-03","close":3.85},{"date":"2023-08-04","close":3.76},{"date":"2023-08-07","close":3.79},{"date":"2023-08-08","close":4.59},{"date":"2023-08-09","close":4.5},{"date":"2023-08-10","close":4.23},{"date":"2023-08-11","close":4.21},{"date":"2023-08-14","close":4.17},{"date":"2023-08-15","close":4.07},{"date":"2023-08-16","close":4.19},{"date":"2023-08-17","close":4.12},{"date":"2023-08-18","close":4.16},{"date":"2023-08-21","close":4.05},{"date":"2023-08-22","close":4.16},{"date":"2023-08-23","close":4.24},{"date":"2023-08-24","close":4.29},{"date":"2023-08-25","close":4.2},{"date":"2023-08-28","close":4.17},{"date":"2023-08-29","close":4.24},{"date":"2023-08-30","close":4.19},{"date":"2023-08-31","close":4.25},{"date":"2023-09-01","close":4.3},{"date":"2023-09-05","close":4.08},{"date":"2023-09-06","close":3.98},{"date":"2023-09-07","close":3.93},{"date":"2023-09-08","close":3.95},{"date":"2023-09-11","close":3.92},{"date":"2023-09-12","close":4.08},{"date":"2023-09-13","close":3.98},{"date":"2023-09-14","close":4.01},{"date":"2023-09-15","close":4.1},{"date":"2023-09-18","close":4.13},{"date":"2023-09-19","close":4.14},{"date":"2023-09-20","close":4.3},{"date":"2023-09-21","close":4.33},{"date":"2023-09-22","close":4.27},{"date":"2023-09-25","close":4.44},{"date":"2023-09-26","close":4.08},{"date":"2023-09-27","close":3.92},{"date":"2023-09-28","close":4.0},{"date":"2023-09-29","close":4.14},{"date":"2023-10-02","close":3.79},{"date":"2023-10-03","close":3.67},{"date":"2023-10-04","close":3.7},{"date":"2023-10-05","close":3.78},{"date":"2023-10-06","close":3.79},{"date":"2023-10-09","close":3.7},{"date":"2023-10-10","close":4.13},{"date":"2023-10-11","close":4.22},{"date":"2023-10-12","close":3.97},{"date":"2023-10-13","close":3.91},{"date":"2023-10-16","close":4.07},{"date":"2023-10-17","close":4.08},{"date":"2023-10-18","close":3.98},{"date":"2023-10-19","close":3.8},{"date":"2023-10-20","close":3.78},{"date":"2023-10-23","close":3.71},{"date":"2023-10-24","close":3.83},{"date":"2023-10-25","close":3.81},{"date":"2023-10-26","close":3.98},{"date":"2023-10-27","close":3.93},{"date":"2023-10-30","close":3.83},{"date":"2023-10-31","close":3.91},{"date":"2023-11-01","close":3.92},{"date":"2023-11-02","close":4.14},{"date":"2023-11-03","close":4.14},{"date":"2023-11-06","close":4.12},{"date":"2023-11-07","close":4.41},{"date":"2023-11-08","close":4.35},{"date":"2023-11-09","close":4.2},{"date":"2023-11-10","close":4.18},{"date":"2023-11-13","close":4.09},{"date":"2023-11-14","close":4.4},{"date":"2023-11-15","close":4.48},{"date":"2023-11-16","close":4.52},{"date":"2023-11-17","close":5.25},{"date":"2023-11-20","close":5.54},{"date":"2023-11-21","close":5.33},{"date":"2023-11-22","close":5.23},{"date":"2023-11-24","close":5.26},{"date":"2023-11-27","close":5.22},{"date":"2023-11-28","close":5.22},{"date":"2023-11-29","close":5.25},{"date":"2023-11-30","close":5.3},{"date":"2023-12-01","close":5.35},{"date":"2023-12-04","close":5.35},{"date":"2023-12-05","close":5.27},{"date":"2023-12-06","close":5.19},{"date":"2023-12-07","close":5.23},{"date":"2023-12-08","close":5.32},{"date":"2023-12-11","close":5.47},{"date":"2023-12-12","close":5.47},{"date":"2023-12-13","close":5.73},{"date":"2023-12-14","close":5.84},{"date":"2023-12-15","close":5.77},{"date":"2023-12-18","close":5.71},{"date":"2023-12-19","close":5.73},{"date":"2023-12-20","close":5.5},{"date":"2023-12-21","close":5.54},{"date":"2023-12-22","close":5.66},{"date":"2023-12-26","close":5.73},{"date":"2023-12-27","close":6.05},{"date":"2023-12-28","close":5.98},{"date":"2023-12-29","close":5.82},{"date":"2024-01-02","close":5.72},{"date":"2024-01-03","close":5.7},{"date":"2024-01-04","close":5.61},{"date":"2024-01-05","close":5.58},{"date":"2024-01-08","close":5.65},{"date":"2024-01-09","close":5.55},{"date":"2024-01-10","close":5.64},{"date":"2024-01-11","close":5.63},{"date":"2024-01-12","close":5.75},{"date":"2024-01-16","close":5.71},{"date":"2024-01-17","close":5.53},{"date":"2024-01-18","close":5.44},{"date":"2024-01-19","close":5.79},{"date":"2024-01-22","close":6.07},{"date":"2024-01-23","close":6.03},{"date":"2024-01-24","close":5.77},{"date":"2024-01-25","close":5.73},{"date":"2024-01-26","close":5.68},{"date":"2024-01-29","close":5.73},{"date":"2024-01-30","close":5.58},{"date":"2024-01-31","close":5.47},{"date":"2024-02-01","close":5.69},{"date":"2024-02-02","close":5.63},{"date":"2024-02-05","close":5.43},{"date":"2024-02-06","close":5.49},{"date":"2024-02-07","close":5.5},{"date":"2024-02-08","close":5.47},{"date":"2024-02-09","close":5.51},{"date":"2024-02-12","close":5.98},{"date":"2024-02-13","close":5.79},{"date":"2024-02-14","close":6.19},{"date":"2024-02-15","close":6.29},{"date":"2024-02-16","close":6.17},{"date":"2024-02-20","close":6.16},{"date":"2024-02-21","close":5.5},{"date":"2024-02-22","close":5.35},{"date":"2024-02-23","close":5.28},{"date":"2024-02-26","close":5.67},{"date":"2024-02-27","close":5.91},{"date":"2024-02-28","close":5.71},{"date":"2024-02-29","close":5.72},{"date":"2024-03-01","close":5.57},{"date":"2024-03-04","close":5.59},{"date":"2024-03-05","close":5.46},{"date":"2024-03-06","close":5.57},{"date":"2024-03-07","close":5.85},{"date":"2024-03-08","close":6.05},{"date":"2024-03-11","close":5.88},{"date":"2024-03-12","close":6.17},{"date":"2024-03-13","close":6.18},{"date":"2024-03-14","close":5.87},{"date":"2024-03-15","close":6.0},{"date":"2024-03-18","close":6.1},{"date":"2024-03-19","close":6.38},{"date":"2024-03-20","close":6.37},{"date":"2024-03-21","close":6.5},{"date":"2024-03-22","close":6.44},{"date":"2024-03-25","close":6.46},{"date":"2024-03-26","close":6.43},{"date":"2024-03-27","close":6.59},{"date":"2024-03-28","close":6.61},{"date":"2024-04-01","close":6.74},{"date":"2024-04-02","close":6.52},{"date":"2024-04-03","close":6.75},{"date":"2024-04-04","close":6.57},{"date":"2024-04-05","close":6.77},{"date":"2024-04-08","close":6.92},{"date":"2024-04-09","close":6.85},{"date":"2024-04-10","close":6.66},{"date":"2024-04-11","close":6.65},{"date":"2024-04-12","close":6.47},{"date":"2024-04-15","close":6.32},{"date":"2024-04-16","close":6.3},{"date":"2024-04-17","close":6.46},{"date":"2024-04-18","close":6.52},{"date":"2024-04-19","close":6.48},{"date":"2024-04-22","close":6.6},{"date":"2024-04-23","close":6.93},{"date":"2024-04-24","close":6.75},{"date":"2024-04-25","close":6.86},{"date":"2024-04-26","close":6.96},{"date":"2024-04-29","close":6.91},{"date":"2024-04-30","close":6.79},{"date":"2024-05-01","close":7.01},{"date":"2024-05-02","close":7.19},{"date":"2024-05-03","close":7.49},{"date":"2024-05-06","close":7.3},{"date":"2024-05-07","close":7.36},{"date":"2024-05-08","close":7.0},{"date":"2024-05-09","close":7.17},{"date":"2024-05-10","close":7.06},{"date":"2024-05-13","close":6.99},{"date":"2024-05-14","close":7.15},{"date":"2024-05-15","close":7.12},{"date":"2024-05-16","close":7.07},{"date":"2024-05-17","close":6.91},{"date":"2024-05-20","close":6.86},{"date":"2024-05-21","close":6.89},{"date":"2024-05-22","close":6.78},{"date":"2024-05-23","close":6.68},{"date":"2024-05-24","close":6.75},{"date":"2024-05-28","close":6.7},{"date":"2024-05-29","close":6.54},{"date":"2024-05-30","close":6.65},{"date":"2024-05-31","close":6.71},{"date":"2024-06-03","close":6.72},{"date":"2024-06-04","close":6.7},{"date":"2024-06-05","close":6.76},{"date":"2024-06-06","close":6.62},{"date":"2024-06-07","close":6.62},{"date":"2024-06-10","close":6.67},{"date":"2024-06-11","close":6.74},{"date":"2024-06-12","close":6.73},{"date":"2024-06-13","close":6.65},{"date":"2024-06-14","close":6.68},{"date":"2024-06-17","close":6.61},{"date":"2024-06-18","close":6.61},{"date":"2024-06-20","close":6.52},{"date":"2024-06-21","close":6.41},{"date":"2024-06-24","close":6.49},{"date":"2024-06-25","close":6.41},{"date":"2024-06-26","close":6.56},{"date":"2024-06-27","close":6.62},{"date":"2024-06-28","close":6.83},{"date":"2024-07-01","close":7.14},{"date":"2024-07-02","close":7.33},{"date":"2024-07-03","close":7.36},{"date":"2024-07-05","close":7.29},{"date":"2024-07-08","close":7.24},{"date":"2024-07-09","close":7.15},{"date":"2024-07-10","close":7.02},{"date":"2024-07-11","close":7.2},{"date":"2024-07-12","close":7.38},{"date":"2024-07-15","close":7.56},{"date":"2024-07-16","close":7.63},{"date":"2024-07-17","close":7.73},{"date":"2024-07-18","close":7.68},{"date":"2024-07-19","close":7.65},{"date":"2024-07-22","close":7.77},{"date":"2024-07-23","close":7.81},{"date":"2024-07-24","close":7.84},{"date":"2024-07-25","close":7.82},{"date":"2024-07-26","close":7.99},{"date":"2024-07-29","close":7.89},{"date":"2024-07-30","close":7.82},{"date":"2024-07-31","close":7.73},{"date":"2024-08-01","close":7.64},{"date":"2024-08-02","close":7.48},{"date":"2024-08-05","close":7.15},{"date":"2024-08-06","close":7.22},{"date":"2024-08-07","close":7.18},{"date":"2024-08-08","close":7.32},{"date":"2024-08-09","close":6.81},{"date":"2024-08-12","close":6.96},{"date":"2024-08-13","close":6.99},{"date":"2024-08-14","close":6.97},{"date":"2024-08-15","close":6.97},{"date":"2024-08-16","close":6.93},{"date":"2024-08-19","close":6.81},{"date":"2024-08-20","close":6.63},{"date":"2024-08-21","close":6.82},{"date":"2024-08-22","close":6.92},{"date":"2024-08-23","close":7.15},{"date":"2024-08-26","close":7.22},{"date":"2024-08-27","close":7.3},{"date":"2024-08-28","close":7.25},{"date":"2024-08-29","close":7.11},{"date":"2024-08-30","close":7.11},{"date":"2024-09-03","close":7.07},{"date":"2024-09-04","close":6.97},{"date":"2024-09-05","close":6.88},{"date":"2024-09-06","close":6.73},{"date":"2024-09-09","close":6.91},{"date":"2024-09-10","close":6.7},{"date":"2024-09-11","close":6.52},{"date":"2024-09-12","close":6.5},{"date":"2024-09-13","close":6.66},{"date":"2024-09-16","close":6.62},{"date":"2024-09-17","close":6.77},{"date":"2024-09-18","close":6.75},{"date":"2024-09-19","close":6.85},{"date":"2024-09-20","close":6.75},{"date":"2024-09-23","close":6.79},{"date":"2024-09-24","close":6.78},{"date":"2024-09-25","close":6.66},{"date":"2024-09-26","close":6.53},{"date":"2024-09-27","close":6.59},{"date":"2024-09-30","close":6.79},{"date":"2024-10-01","close":6.6},{"date":"2024-10-02","close":6.62},{"date":"2024-10-03","close":6.31},{"date":"2024-10-04","close":6.2},{"date":"2024-10-07","close":5.95},{"date":"2024-10-08","close":5.68},{"date":"2024-10-09","close":5.74},{"date":"2024-10-10","close":5.81},{"date":"2024-10-11","close":5.91},{"date":"2024-10-14","close":6.05},{"date":"2024-10-15","close":6.07},{"date":"2024-10-16","close":6.68},{"date":"2024-10-17","close":6.61},{"date":"2024-10-18","close":6.58},{"date":"2024-10-21","close":6.28},{"date":"2024-10-22","close":6.18},{"date":"2024-10-23","close":6.16},{"date":"2024-10-24","close":6.21},{"date":"2024-10-25","close":6.12},{"date":"2024-10-28","close":6.31},{"date":"2024-10-29","close":6.26},{"date":"2024-10-30","close":6.33},{"date":"2024-10-31","close":6.27},{"date":"2024-11-01","close":6.25},{"date":"2024-11-04","close":6.24},{"date":"2024-11-05","close":6.26},{"date":"2024-11-06","close":6.46},{"date":"2024-11-07","close":5.7},{"date":"2024-11-08","close":5.5},{"date":"2024-11-11","close":5.73},{"date":"2024-11-12","close":5.46},{"date":"2024-11-13","close":5.44},{"date":"2024-11-14","close":5.33},{"date":"2024-11-15","close":5.23},{"date":"2024-11-18","close":5.18},{"date":"2024-11-19","close":5.2},{"date":"2024-11-20","close":5.22},{"date":"2024-11-21","close":5.33},{"date":"2024-11-22","close":5.48},{"date":"2024-11-25","close":5.56},{"date":"2024-11-26","close":5.61},{"date":"2024-11-27","close":5.59},{"date":"2024-11-29","close":5.68},{"date":"2024-12-02","close":5.58},{"date":"2024-12-03","close":5.51},{"date":"2024-12-04","close":5.68},{"date":"2024-12-05","close":5.6},{"date":"2024-12-06","close":5.55},{"date":"2024-12-09","close":5.48},{"date":"2024-12-10","close":5.56},{"date":"2024-12-11","close":5.43},{"date":"2024-12-12","close":5.27},{"date":"2024-12-13","close":5.27},{"date":"2024-12-16","close":5.25},{"date":"2024-12-17","close":5.25},{"date":"2024-12-18","close":4.93},{"date":"2024-12-19","close":5.0},{"date":"2024-12-20","close":5.13},{"date":"2024-12-23","close":5.11},{"date":"2024-12-24","close":5.07},{"date":"2024-12-26","close":5.13},{"date":"2024-12-27","close":5.07},{"date":"2024-12-30","close":4.94},{"date":"2024-12-31","close":5.03},{"date":"2025-01-02","close":5.06},{"date":"2025-01-03","close":5.13},{"date":"2025-01-06","close":5.0},{"date":"2025-01-07","close":4.83},{"date":"2025-01-08","close":4.88},{"date":"2025-01-10","close":4.89},{"date":"2025-01-13","close":4.9},{"date":"2025-01-14","close":4.91},{"date":"2025-01-15","close":5.01},{"date":"2025-01-16","close":5.01},{"date":"2025-01-17","close":4.96},{"date":"2025-01-21","close":5.05},{"date":"2025-01-22","close":4.88},{"date":"2025-01-23","close":4.92},{"date":"2025-01-24","close":4.92},{"date":"2025-01-27","close":5.08},{"date":"2025-01-28","close":4.87},{"date":"2025-01-29","close":4.7},{"date":"2025-01-30","close":4.75},{"date":"2025-01-31","close":4.63},{"date":"2025-02-03","close":4.59},{"date":"2025-02-04","close":4.64},{"date":"2025-02-05","close":4.69},{"date":"2025-02-06","close":4.65},{"date":"2025-02-07","close":4.55},{"date":"2025-02-10","close":4.51},{"date":"2025-02-11","close":4.78},{"date":"2025-02-12","close":4.93},{"date":"2025-02-13","close":5.31},{"date":"2025-02-14","close":5.31},{"date":"2025-02-18","close":5.3},{"date":"2025-02-19","close":5.44},{"date":"2025-02-20","close":5.45},{"date":"2025-02-21","close":5.4},{"date":"2025-02-24","close":5.64},{"date":"2025-02-25","close":5.89},{"date":"2025-02-26","close":5.82},{"date":"2025-02-27","close":5.86},{"date":"2025-02-28","close":5.7},{"date":"2025-03-03","close":5.64},{"date":"2025-03-04","close":5.6},{"date":"2025-03-05","close":6.0},{"date":"2025-03-06","close":5.81},{"date":"2025-03-07","close":5.75},{"date":"2025-03-10","close":5.49},{"date":"2025-03-11","close":5.63},{"date":"2025-03-12","close":5.69},{"date":"2025-03-13","close":5.8},{"date":"2025-03-14","close":6.08},{"date":"2025-03-17","close":6.15},{"date":"2025-03-18","close":6.1},{"date":"2025-03-19","close":6.11},{"date":"2025-03-20","close":6.15},{"date":"2025-03-21","close":6.02},{"date":"2025-03-24","close":6.02},{"date":"2025-03-25","close":5.91},{"date":"2025-03-26","close":5.89},{"date":"2025-03-27","close":5.91},{"date":"2025-03-28","close":6.15},{"date":"2025-03-31","close":6.26},{"date":"2025-04-01","close":6.11},{"date":"2025-04-02","close":6.04},{"date":"2025-04-03","close":6.26},{"date":"2025-04-04","close":5.81},{"date":"2025-04-07","close":5.59},{"date":"2025-04-08","close":5.13},{"date":"2025-04-09","close":5.89},{"date":"2025-04-10","close":5.83},{"date":"2025-04-11","close":5.75},{"date":"2025-04-14","close":6.24},{"date":"2025-04-15","close":6.21},{"date":"2025-04-16","close":6.31},{"date":"2025-04-17","close":6.24},{"date":"2025-04-21","close":5.87},{"date":"2025-04-22","close":5.88},{"date":"2025-04-23","close":6.21},{"date":"2025-04-24","close":6.24},{"date":"2025-04-25","close":6.3},{"date":"2025-04-28","close":6.37},{"date":"2025-04-29","close":6.51},{"date":"2025-04-30","close":6.56},{"date":"2025-05-01","close":6.57},{"date":"2025-05-02","close":6.58},{"date":"2025-05-05","close":6.63},{"date":"2025-05-06","close":6.75},{"date":"2025-05-07","close":6.61},{"date":"2025-05-08","close":6.66},{"date":"2025-05-09","close":6.84},{"date":"2025-05-12","close":6.84},{"date":"2025-05-13","close":6.92},{"date":"2025-05-14","close":6.78},{"date":"2025-05-15","close":6.83},{"date":"2025-05-16","close":6.89},{"date":"2025-05-19","close":6.75},{"date":"2025-05-20","close":6.73},{"date":"2025-05-21","close":6.56},{"date":"2025-05-22","close":6.42},{"date":"2025-05-23","close":6.41},{"date":"2025-05-27","close":6.59},{"date":"2025-05-28","close":6.5},{"date":"2025-05-29","close":6.48},{"date":"2025-05-30","close":6.51},{"date":"2025-06-02","close":6.37},{"date":"2025-06-03","close":6.6},{"date":"2025-06-04","close":6.62},{"date":"2025-06-05","close":6.7},{"date":"2025-06-06","close":6.68},{"date":"2025-06-09","close":6.57},{"date":"2025-06-10","close":7.1},{"date":"2025-06-11","close":6.95},{"date":"2025-06-12","close":6.93},{"date":"2025-06-13","close":6.84},{"date":"2025-06-16","close":6.74},{"date":"2025-06-17","close":6.78},{"date":"2025-06-18","close":6.84},{"date":"2025-06-20","close":6.82},{"date":"2025-06-23","close":6.91},{"date":"2025-06-24","close":6.83},{"date":"2025-06-25","close":6.91},{"date":"2025-06-26","close":7.0},{"date":"2025-06-27","close":6.9},{"date":"2025-06-30","close":6.96},{"date":"2025-07-01","close":6.85},{"date":"2025-07-02","close":6.88},{"date":"2025-07-03","close":6.84},{"date":"2025-07-07","close":6.69},{"date":"2025-07-08","close":6.98},{"date":"2025-07-09","close":7.44},{"date":"2025-07-10","close":7.74},{"date":"2025-07-11","close":7.93},{"date":"2025-07-14","close":7.95},{"date":"2025-07-15","close":7.8},{"date":"2025-07-16","close":7.77},{"date":"2025-07-17","close":7.7},{"date":"2025-07-18","close":7.71},{"date":"2025-07-21","close":7.74},{"date":"2025-07-22","close":7.64},{"date":"2025-07-23","close":7.72},{"date":"2025-07-24","close":7.44},{"date":"2025-07-25","close":7.51},{"date":"2025-07-28","close":7.49},{"date":"2025-07-29","close":7.68},{"date":"2025-07-30","close":7.72},{"date":"2025-07-31","close":7.75},{"date":"2025-08-01","close":7.61},{"date":"2025-08-04","close":7.73},{"date":"2025-08-05","close":7.88},{"date":"2025-08-06","close":7.8},{"date":"2025-08-07","close":7.13},{"date":"2025-08-08","close":7.21},{"date":"2025-08-11","close":7.22},{"date":"2025-08-12","close":7.23},{"date":"2025-08-13","close":7.39},{"date":"2025-08-14","close":7.33},{"date":"2025-08-15","close":7.31},{"date":"2025-08-18","close":7.34},{"date":"2025-08-19","close":7.19},{"date":"2025-08-20","close":7.31},{"date":"2025-08-21","close":7.32},{"date":"2025-08-22","close":7.72},{"date":"2025-08-25","close":7.63},{"date":"2025-08-26","close":7.73},{"date":"2025-08-27","close":7.84},{"date":"2025-08-28","close":7.64},{"date":"2025-08-29","close":7.7},{"date":"2025-09-02","close":7.71},{"date":"2025-09-03","close":7.63},{"date":"2025-09-04","close":7.65},{"date":"2025-09-05","close":7.69},{"date":"2025-09-08","close":7.74},{"date":"2025-09-09","close":7.62},{"date":"2025-09-10","close":7.64},{"date":"2025-09-11","close":7.45},{"date":"2025-09-12","close":7.51},{"date":"2025-09-15","close":7.49},{"date":"2025-09-16","close":7.36},{"date":"2025-09-17","close":7.53},{"date":"2025-09-18","close":8.01},{"date":"2025-09-19","close":7.91},{"date":"2025-09-22","close":8.28},{"date":"2025-09-23","close":8.35},{"date":"2025-09-24","close":8.5},{"date":"2025-09-25","close":8.36},{"date":"2025-09-26","close":8.34},{"date":"2025-09-29","close":8.24},{"date":"2025-09-30","close":8.47},{"date":"2025-10-01","close":8.56},{"date":"2025-10-02","close":8.42},{"date":"2025-10-03","close":8.06},{"date":"2025-10-06","close":8.02},{"date":"2025-10-07","close":8.09},{"date":"2025-10-08","close":8.12},{"date":"2025-10-09","close":8.88},{"date":"2025-10-10","close":8.59},{"date":"2025-10-13","close":8.72},{"date":"2025-10-14","close":8.74},{"date":"2025-10-15","close":8.81},{"date":"2025-10-16","close":8.66},{"date":"2025-10-17","close":8.68},{"date":"2025-10-20","close":8.77},{"date":"2025-10-21","close":8.61},{"date":"2025-10-22","close":8.7},{"date":"2025-10-23","close":8.72},{"date":"2025-10-24","close":8.83},{"date":"2025-10-27","close":8.75},{"date":"2025-10-28","close":8.83},{"date":"2025-10-29","close":8.95},{"date":"2025-10-30","close":9.25},{"date":"2025-10-31","close":9.27},{"date":"2025-11-03","close":9.17},{"date":"2025-11-04","close":9.17},{"date":"2025-11-05","close":9.27},{"date":"2025-11-06","close":9.11},{"date":"2025-11-07","close":9.43},{"date":"2025-11-10","close":9.91},{"date":"2025-11-11","close":10.21},{"date":"2025-11-12","close":10.51},{"date":"2025-11-13","close":10.34},{"date":"2025-11-14","close":10.43},{"date":"2025-11-17","close":10.49},{"date":"2025-11-18","close":10.57},{"date":"2025-11-19","close":10.49},{"date":"2025-11-20","close":10.48},{"date":"2025-11-21","close":10.8},{"date":"2025-11-24","close":11.25},{"date":"2025-11-25","close":11.25},{"date":"2025-11-26","close":11.12},{"date":"2025-11-28","close":11.13},{"date":"2025-12-01","close":11.08},{"date":"2025-12-02","close":10.99},{"date":"2025-12-03","close":10.61},{"date":"2025-12-04","close":10.64},{"date":"2025-12-05","close":10.78},{"date":"2025-12-08","close":10.69},{"date":"2025-12-09","close":10.58},{"date":"2025-12-10","close":10.46},{"date":"2025-12-11","close":10.24},{"date":"2025-12-12","close":10.27},{"date":"2025-12-15","close":10.3},{"date":"2025-12-16","close":10.49},{"date":"2025-12-17","close":10.55},{"date":"2025-12-18","close":10.67},{"date":"2025-12-19","close":10.79},{"date":"2025-12-22","close":10.76},{"date":"2025-12-23","close":10.99},{"date":"2025-12-24","close":10.89},{"date":"2025-12-26","close":10.89},{"date":"2025-12-29","close":10.83},{"date":"2025-12-30","close":10.76},{"date":"2025-12-31","close":10.79},{"date":"2026-01-02","close":10.84},{"date":"2026-01-05","close":10.84},{"date":"2026-01-06","close":11.31},{"date":"2026-01-07","close":11.25},{"date":"2026-01-08","close":11.2},{"date":"2026-01-09","close":11.01},{"date":"2026-01-12","close":11.06},{"date":"2026-01-13","close":11.2},{"date":"2026-01-14","close":11.14},{"date":"2026-01-15","close":11.25},{"date":"2026-01-16","close":12.2},{"date":"2026-01-20","close":12.1},{"date":"2026-01-21","close":12.55},{"date":"2026-01-22","close":12.74},{"date":"2026-01-23","close":12.95},{"date":"2026-01-26","close":12.79},{"date":"2026-01-27","close":12.92},{"date":"2026-01-28","close":13.11},{"date":"2026-01-29","close":14.5},{"date":"2026-01-30","close":15.0},{"date":"2026-02-02","close":15.65},{"date":"2026-02-03","close":15.84},{"date":"2026-02-04","close":14.9},{"date":"2026-02-05","close":15.46},{"date":"2026-02-06","close":16.12},{"date":"2026-02-09","close":16.28},{"date":"2026-02-10","close":16.29},{"date":"2026-02-11","close":16.77},{"date":"2026-02-12","close":16.31},{"date":"2026-02-13","close":16.51},{"date":"2026-02-17","close":16.64},{"date":"2026-02-18","close":16.56},{"date":"2026-02-19","close":14.95},{"date":"2026-02-20","close":14.9},{"date":"2026-02-23","close":15.44},{"date":"2026-02-24","close":15.36},{"date":"2026-02-25","close":15.12},{"date":"2026-02-26","close":15.17},{"date":"2026-02-27","close":15.3},{"date":"2026-03-02","close":15.13},{"date":"2026-03-03","close":14.99},{"date":"2026-03-04","close":15.07},{"date":"2026-03-05","close":14.73},{"date":"2026-03-06","close":14.89},{"date":"2026-03-09","close":14.45},{"date":"2026-03-10","close":14.32},{"date":"2026-03-11","close":14.49},{"date":"2026-03-12","close":13.9},{"date":"2026-03-13","close":13.94},{"date":"2026-03-16","close":14.18},{"date":"2026-03-17","close":14.55},{"date":"2026-03-18","close":14.32},{"date":"2026-03-19","close":14.14},{"date":"2026-03-20","close":13.74},{"date":"2026-03-23","close":13.89},{"date":"2026-03-24","close":13.95},{"date":"2026-03-25","close":13.82},{"date":"2026-03-26","close":13.73},{"date":"2026-03-27","close":13.82},{"date":"2026-03-30","close":13.4},{"date":"2026-03-31","close":13.68},{"date":"2026-04-01","close":13.86},{"date":"2026-04-02","close":13.95},{"date":"2026-04-06","close":13.89},{"date":"2026-04-07","close":13.75},{"date":"2026-04-08","close":14.12},{"date":"2026-04-09","close":13.77},{"date":"2026-04-10","close":13.55},{"date":"2026-04-13","close":13.6},{"date":"2026-04-14","close":13.92},{"date":"2026-04-15","close":14.07},{"date":"2026-04-16","close":14.13},{"date":"2026-04-17","close":13.74},{"date":"2026-04-20","close":13.54},{"date":"2026-04-21","close":13.12},{"date":"2026-04-22","close":13.42},{"date":"2026-04-23","close":13.64},{"date":"2026-04-24","close":13.88},{"date":"2026-04-27","close":13.95},{"date":"2026-04-28","close":14.14},{"date":"2026-04-29","close":14.09},{"date":"2026-04-30","close":14.36},{"date":"2026-05-01","close":14.32},{"date":"2026-05-04","close":14.02},{"date":"2026-05-05","close":14.03},{"date":"2026-05-06","close":14.18},{"date":"2026-05-07","close":13.56},{"date":"2026-05-08","close":12.98},{"date":"2026-05-11","close":12.81},{"date":"2026-05-12","close":12.98},{"date":"2026-05-13","close":12.86},{"date":"2026-05-14","close":13.21},{"date":"2026-05-15","close":13.04},{"date":"2026-05-18","close":13.28},{"date":"2026-05-19","close":13.25},{"date":"2026-05-20","close":13.34},{"date":"2026-05-21","close":13.38},{"date":"2026-05-22","close":13.3},{"date":"2026-05-26","close":13.48},{"date":"2026-05-27","close":13.5},{"date":"2026-05-28","close":13.03},{"date":"2026-05-29","close":12.87},{"date":"2026-06-01","close":12.19},{"date":"2026-06-02","close":12.05},{"date":"2026-06-03","close":12.25},{"date":"2026-06-04","close":11.89},{"date":"2026-06-05","close":12.34},{"date":"2026-06-08","close":11.87},{"date":"2026-06-09","close":12.86},{"date":"2026-06-10","close":13.1},{"date":"2026-06-11","close":12.94},{"date":"2026-06-12","close":13.43},{"date":"2026-06-15","close":13.61},{"date":"2026-06-16","close":13.75},{"date":"2026-06-17","close":13.62},{"date":"2026-06-18","close":13.65},{"date":"2026-06-22","close":13.99},{"date":"2026-06-23","close":13.84},{"date":"2026-06-24","close":14.69},{"date":"2026-06-25","close":15.41},{"date":"2026-06-26","close":15.71},{"date":"2026-06-29","close":15.86},{"date":"2026-06-30","close":16.09},{"date":"2026-07-01","close":15.82},{"date":"2026-07-02","close":15.87},{"date":"2026-07-06","close":15.57},{"date":"2026-07-07","close":15.42},{"date":"2026-07-08","close":15.01},{"date":"2026-07-09","close":15.28},{"date":"2026-07-10","close":14.41},{"date":"2026-07-13","close":14.4},{"date":"2026-07-14","close":14.19},{"date":"2026-07-15","close":14.32},{"date":"2026-07-16","close":15.28},{"date":"2026-07-17","close":15.01},{"date":"2026-07-20","close":14.93},{"date":"2026-07-21","close":15.19},{"date":"2026-07-22","close":14.65},{"date":"2026-07-23","close":14.5},{"date":"2026-07-24","close":15.15},{"date":"2026-07-27","close":15.47},{"date":"2026-07-28","close":15.37},{"date":"2026-07-29","close":14.86},{"date":"2026-07-30","close":14.62},{"date":"2026-07-31","close":14.6},{"date":"2026-08-03","close":14.37},{"date":"2026-08-04","close":14.23},{"date":"2026-08-05","close":14.43},{"date":"2026-08-06","close":14.36},{"date":"2026-08-07","close":14.22},{"date":"2026-08-10","close":13.69},{"date":"2026-08-11","close":12.55},{"date":"2026-08-12","close":12.98},{"date":"2026-08-13","close":12.55},{"date":"2026-08-14","close":12.64},{"date":"2026-08-17","close":12.23},{"date":"2026-08-18","close":12.22},{"date":"2026-08-19","close":12.12},{"date":"2026-08-20","close":11.81},{"date":"2026-08-21","close":11.8},{"date":"2026-08-24","close":12.12},{"date":"2026-08-25","close":12.2},{"date":"2026-08-26","close":12.2},{"date":"2026-08-27","close":12.09},{"date":"2026-08-28","close":11.72},{"date":"2026-08-31","close":11.79},{"date":"2026-09-01","close":11.9},{"date":"2026-09-02","close":11.92},{"date":"2026-09-03","close":11.94},{"date":"2026-09-04","close":11.77},{"date":"2026-09-08","close":12.09},{"date":"2026-09-09","close":12.14},{"date":"2026-09-10","close":12.2},{"date":"2026-09-11","close":12.14},{"date":"2026-09-14","close":11.91},{"date":"2026-09-15","close":11.85},{"date":"2026-09-16","close":11.67},{"date":"2026-09-17","close":11.58},{"date":"2026-09-18","close":11.45},{"date":"2026-09-21","close":11.38},{"date":"2026-09-22","close":11.39},{"date":"2026-09-23","close":11.17},{"date":"2026-09-24","close":11.07},{"date":"2026-09-25","close":11.11},{"date":"2026-09-28","close":11.04},{"date":"2026-09-29","close":10.98},{"date":"2026-09-30","close":10.83},{"date":"2026-10-01","close":10.84},{"date":"2026-10-02","close":10.86},{"date":"2026-10-05","close":10.53},{"date":"2026-10-06","close":10.9},{"date":"2026-10-07","close":10.77},{"date":"2026-10-08","close":10.89},{"date":"2026-10-09","close":10.12},{"date":"2026-10-12","close":10.24},{"date":"2026-10-13","close":10.12},{"date":"2026-10-14","close":10.11},{"date":"2026-10-15","close":10.09},{"date":"2026-10-16","close":10.09},{"date":"2026-10-19","close":9.86},{"date":"2026-10-20","close":10.07},{"date":"2026-10-21","close":10.08},{"date":"2026-10-22","close":10.19},{"date":"2026-10-23","close":10.075}],"chart_data":[{"date":"2024-10-24","open":6.13,"high":6.24,"low":6.11,"close":6.21,"volume":1610339,"rsi_14":50.24,"sma_20":6.25,"sma_60":6.71,"sma_120":6.88},{"date":"2024-10-25","open":6.22,"high":6.23,"low":6.09,"close":6.12,"volume":902846,"rsi_14":54.4,"sma_20":6.23,"sma_60":6.68,"sma_120":6.87},{"date":"2024-10-28","open":6.22,"high":6.35,"low":6.15,"close":6.31,"volume":981661,"rsi_14":67.03,"sma_20":6.2,"sma_60":6.66,"sma_120":6.87},{"date":"2024-10-29","open":6.3,"high":6.35,"low":6.21,"close":6.26,"volume":1262008,"rsi_14":64.13,"sma_20":6.19,"sma_60":6.65,"sma_120":6.86},{"date":"2024-10-30","open":6.23,"high":6.37,"low":6.22,"close":6.33,"volume":843860,"rsi_14":64.13,"sma_20":6.17,"sma_60":6.63,"sma_120":6.85},{"date":"2024-10-31","open":6.3,"high":6.31,"low":6.22,"close":6.27,"volume":1735018,"rsi_14":60.0,"sma_20":6.17,"sma_60":6.62,"sma_120":6.85},{"date":"2024-11-01","open":6.3,"high":6.4,"low":6.19,"close":6.25,"volume":1235514,"rsi_14":55.95,"sma_20":6.17,"sma_60":6.6,"sma_120":6.84},{"date":"2024-11-04","open":6.22,"high":6.29,"low":6.18,"close":6.24,"volume":879386,"rsi_14":55.09,"sma_20":6.19,"sma_60":6.59,"sma_120":6.83},{"date":"2024-11-05","open":6.21,"high":6.3,"low":6.18,"close":6.26,"volume":709844,"rsi_14":30.56,"sma_20":6.22,"sma_60":6.58,"sma_120":6.82},{"date":"2024-11-06","open":6.59,"high":6.65,"low":6.37,"close":6.46,"volume":2005738,"rsi_14":43.8,"sma_20":6.25,"sma_60":6.57,"sma_120":6.82},{"date":"2024-11-07","open":6.1,"high":6.17,"low":5.39,"close":5.7,"volume":5747100,"rsi_14":27.32,"sma_20":6.25,"sma_60":6.55,"sma_120":6.81},{"date":"2024-11-08","open":5.68,"high":5.7,"low":5.46,"close":5.5,"volume":3330772,"rsi_14":28.8,"sma_20":6.23,"sma_60":6.52,"sma_120":6.8},{"date":"2024-11-11","open":5.6,"high":5.8,"low":5.39,"close":5.73,"volume":2797756,"rsi_14":38.58,"sma_20":6.21,"sma_60":6.5,"sma_120":6.79},{"date":"2024-11-12","open":5.71,"high":5.72,"low":5.44,"close":5.46,"volume":2327776,"rsi_14":34.23,"sma_20":6.18,"sma_60":6.48,"sma_120":6.78},{"date":"2024-11-13","open":5.46,"high":5.57,"low":5.41,"close":5.44,"volume":2536994,"rsi_14":32.42,"sma_20":6.12,"sma_60":6.46,"sma_120":6.77},{"date":"2024-11-14","open":5.42,"high":5.48,"low":5.27,"close":5.33,"volume":1979730,"rsi_14":32.13,"sma_20":6.05,"sma_60":6.44,"sma_120":6.76},{"date":"2024-11-15","open":5.37,"high":5.4,"low":5.22,"close":5.23,"volume":1547882,"rsi_14":24.53,"sma_20":5.99,"sma_60":6.41,"sma_120":6.74},{"date":"2024-11-18","open":5.22,"high":5.29,"low":5.1,"close":5.18,"volume":2024493,"rsi_14":24.53,"sma_20":5.93,"sma_60":6.38,"sma_120":6.73},{"date":"2024-11-19","open":5.09,"high":5.24,"low":5.08,"close":5.2,"volume":2914854,"rsi_14":22.71,"sma_20":5.88,"sma_60":6.34,"sma_120":6.72},{"date":"2024-11-20","open":5.15,"high":5.34,"low":5.15,"close":5.22,"volume":765120,"rsi_14":24.14,"sma_20":5.83,"sma_60":6.31,"sma_120":6.71},{"date":"2024-11-21","open":5.22,"high":5.35,"low":5.2,"close":5.33,"volume":1203685,"rsi_14":28.3,"sma_20":5.79,"sma_60":6.28,"sma_120":6.7},{"date":"2024-11-22","open":5.39,"high":5.49,"low":5.35,"close":5.48,"volume":2355447,"rsi_14":33.19,"sma_20":5.76,"sma_60":6.25,"sma_120":6.69},{"date":"2024-11-25","open":5.51,"high":5.68,"low":5.51,"close":5.56,"volume":1808057,"rsi_14":34.91,"sma_20":5.72,"sma_60":6.22,"sma_120":6.68},{"date":"2024-11-26","open":5.54,"high":5.63,"low":5.45,"close":5.61,"volume":1586557,"rsi_14":30.41,"sma_20":5.69,"sma_60":6.2,"sma_120":6.67},{"date":"2024-11-27","open":5.63,"high":5.77,"low":5.58,"close":5.59,"volume":1250011,"rsi_14":46.15,"sma_20":5.65,"sma_60":6.17,"sma_120":6.66},{"date":"2024-11-29","open":5.64,"high":5.74,"low":5.6,"close":5.68,"volume":648321,"rsi_14":56.82,"sma_20":5.62,"sma_60":6.15,"sma_120":6.65},{"date":"2024-12-02","open":5.69,"high":5.72,"low":5.53,"close":5.58,"volume":1527455,"rsi_14":43.7,"sma_20":5.59,"sma_60":6.14,"sma_120":6.64},{"date":"2024-12-03","open":5.54,"high":5.68,"low":5.49,"close":5.51,"volume":986647,"rsi_14":52.53,"sma_20":5.55,"sma_60":6.11,"sma_120":6.63},{"date":"2024-12-04","open":5.52,"high":5.74,"low":5.51,"close":5.68,"volume":2093688,"rsi_14":60.53,"sma_20":5.52,"sma_60":6.1,"sma_120":6.62},{"date":"2024-12-05","open":5.66,"high":5.7,"low":5.54,"close":5.6,"volume":3889633,"rsi_14":62.16,"sma_20":5.48,"sma_60":6.08,"sma_120":6.61},{"date":"2024-12-06","open":5.63,"high":5.65,"low":5.44,"close":5.55,"volume":1639162,"rsi_14":65.09,"sma_20":5.47,"sma_60":6.06,"sma_120":6.6},{"date":"2024-12-09","open":5.55,"high":5.62,"low":5.4,"close":5.48,"volume":1360983,"rsi_14":63.89,"sma_20":5.47,"sma_60":6.04,"sma_120":6.6},{"date":"2024-12-10","open":5.53,"high":5.89,"low":5.44,"close":5.56,"volume":2698266,"rsi_14":65.79,"sma_20":5.46,"sma_60":6.03,"sma_120":6.59},{"date":"2024-12-11","open":5.58,"high":5.61,"low":5.41,"close":5.43,"volume":1361490,"rsi_14":58.4,"sma_20":5.46,"sma_60":6.0,"sma_120":6.58},{"date":"2024-12-12","open":5.41,"high":5.47,"low":5.27,"close":5.27,"volume":1507957,"rsi_14":47.69,"sma_20":5.45,"sma_60":5.98,"sma_120":6.57},{"date":"2024-12-13","open":5.28,"high":5.32,"low":5.2,"close":5.27,"volume":962851,"rsi_14":40.87,"sma_20":5.45,"sma_60":5.95,"sma_120":6.56},{"date":"2024-12-16","open":5.24,"high":5.36,"low":5.18,"close":5.25,"volume":1354046,"rsi_14":35.78,"sma_20":5.45,"sma_60":5.93,"sma_120":6.55},{"date":"2024-12-17","open":5.19,"high":5.33,"low":5.19,"close":5.25,"volume":1552009,"rsi_14":32.69,"sma_20":5.46,"sma_60":5.9,"sma_120":6.54},{"date":"2024-12-18","open":5.29,"high":5.29,"low":4.89,"close":4.93,"volume":2110962,"rsi_14":25.37,"sma_20":5.44,"sma_60":5.87,"sma_120":6.52},{"date":"2024-12-19","open":5.07,"high":5.16,"low":4.99,"close":5.0,"volume":2379086,"rsi_14":24.24,"sma_20":5.43,"sma_60":5.84,"sma_120":6.5},{"date":"2024-12-20","open":5.0,"high":5.2,"low":5.0,"close":5.13,"volume":3336618,"rsi_14":33.33,"sma_20":5.42,"sma_60":5.82,"sma_120":6.48},{"date":"2024-12-23","open":5.11,"high":5.14,"low":4.99,"close":5.11,"volume":1821946,"rsi_14":34.62,"sma_20":5.4,"sma_60":5.8,"sma_120":6.47},{"date":"2024-12-24","open":5.06,"high":5.15,"low":5.02,"close":5.07,"volume":432875,"rsi_14":23.93,"sma_20":5.38,"sma_60":5.77,"sma_120":6.45},{"date":"2024-12-26","open":5.06,"high":5.2,"low":5.06,"close":5.13,"volume":1065184,"rsi_14":29.57,"sma_20":5.35,"sma_60":5.74,"sma_120":6.43},{"date":"2024-12-27","open":5.09,"high":5.13,"low":4.99,"close":5.07,"volume":904180,"rsi_14":29.31,"sma_20":5.33,"sma_60":5.72,"sma_120":6.41},{"date":"2024-12-30","open":5.05,"high":5.05,"low":4.94,"close":4.94,"volume":1336379,"rsi_14":27.87,"sma_20":5.29,"sma_60":5.69,"sma_120":6.4},{"date":"2024-12-31","open":5.0,"high":5.09,"low":4.97,"close":5.03,"volume":2371506,"rsi_14":28.46,"sma_20":5.26,"sma_60":5.67,"sma_120":6.38},{"date":"2025-01-02","open":5.11,"high":5.17,"low":5.04,"close":5.06,"volume":1651046,"rsi_14":33.63,"sma_20":5.24,"sma_60":5.66,"sma_120":6.36},{"date":"2025-01-03","open":5.07,"high":5.15,"low":5.02,"close":5.13,"volume":1219068,"rsi_14":43.27,"sma_20":5.21,"sma_60":5.65,"sma_120":6.34},{"date":"2025-01-06","open":5.12,"high":5.26,"low":4.96,"close":5.0,"volume":2509326,"rsi_14":38.46,"sma_20":5.18,"sma_60":5.64,"sma_120":6.32},{"date":"2025-01-07","open":5.02,"high":5.08,"low":4.77,"close":4.83,"volume":1803565,"rsi_14":34.09,"sma_20":5.15,"sma_60":5.62,"sma_120":6.29},{"date":"2025-01-08","open":4.79,"high":4.97,"low":4.71,"close":4.88,"volume":2473678,"rsi_14":36.5,"sma_20":5.12,"sma_60":5.6,"sma_120":6.27},{"date":"2025-01-10","open":4.79,"high":4.96,"low":4.75,"close":4.89,"volume":2703617,"rsi_14":48.11,"sma_20":5.08,"sma_60":5.59,"sma_120":6.25},{"date":"2025-01-13","open":4.89,"high":4.97,"low":4.82,"close":4.9,"volume":2417061,"rsi_14":45.0,"sma_20":5.06,"sma_60":5.57,"sma_120":6.22},{"date":"2025-01-14","open":4.91,"high":5.02,"low":4.73,"close":4.91,"volume":2169361,"rsi_14":37.5,"sma_20":5.04,"sma_60":5.54,"sma_120":6.2},{"date":"2025-01-15","open":5.08,"high":5.13,"low":4.93,"close":5.01,"volume":2042620,"rsi_14":44.79,"sma_20":5.03,"sma_60":5.51,"sma_120":6.17},{"date":"2025-01-16","open":4.96,"high":5.05,"low":4.93,"close":5.01,"volume":1175135,"rsi_14":46.74,"sma_20":5.01,"sma_60":5.48,"sma_120":6.15},{"date":"2025-01-17","open":5.07,"high":5.09,"low":4.91,"close":4.96,"volume":2017818,"rsi_14":40.66,"sma_20":5.0,"sma_60":5.46,"sma_120":6.12},{"date":"2025-01-21","open":5.03,"high":5.1,"low":4.95,"close":5.05,"volume":1138995,"rsi_14":48.94,"sma_20":5.01,"sma_60":5.44,"sma_120":6.1},{"date":"2025-01-22","open":5.02,"high":5.02,"low":4.86,"close":4.88,"volume":1598666,"rsi_14":46.94,"sma_20":5.0,"sma_60":5.42,"sma_120":6.08},{"date":"2025-01-23","open":4.86,"high":4.95,"low":4.82,"close":4.92,"volume":3907438,"rsi_14":44.09,"sma_20":4.99,"sma_60":5.4,"sma_120":6.05},{"date":"2025-01-24","open":4.88,"high":5.07,"low":4.88,"close":4.92,"volume":3307108,"rsi_14":42.22,"sma_20":4.98,"sma_60":5.38,"sma_120":6.03},{"date":"2025-01-27","open":4.94,"high":5.11,"low":4.89,"close":5.08,"volume":1491339,"rsi_14":47.47,"sma_20":4.98,"sma_60":5.36,"sma_120":6.01},{"date":"2025-01-28","open":5.06,"high":5.08,"low":4.87,"close":4.87,"volume":2776884,"rsi_14":43.93,"sma_20":4.97,"sma_60":5.34,"sma_120":5.99},{"date":"2025-01-29","open":4.85,"high":4.92,"low":4.67,"close":4.7,"volume":2019533,"rsi_14":43.93,"sma_20":4.95,"sma_60":5.31,"sma_120":5.97},{"date":"2025-01-30","open":4.7,"high":4.84,"low":4.68,"close":4.75,"volume":4506715,"rsi_14":43.93,"sma_20":4.94,"sma_60":5.28,"sma_120":5.95},{"date":"2025-01-31","open":4.75,"high":4.85,"low":4.59,"close":4.63,"volume":2447137,"rsi_14":38.98,"sma_20":4.92,"sma_60":5.26,"sma_120":5.93},{"date":"2025-02-03","open":4.53,"high":4.68,"low":4.51,"close":4.59,"volume":1982272,"rsi_14":37.19,"sma_20":4.9,"sma_60":5.23,"sma_120":5.91},{"date":"2025-02-04","open":4.53,"high":4.67,"low":4.52,"close":4.64,"volume":2734061,"rsi_14":39.2,"sma_20":4.87,"sma_60":5.2,"sma_120":5.89},{"date":"2025-02-05","open":4.67,"high":4.74,"low":4.62,"close":4.69,"volume":1323907,"rsi_14":36.67,"sma_20":4.86,"sma_60":5.17,"sma_120":5.87},{"date":"2025-02-06","open":4.69,"high":4.74,"low":4.58,"close":4.65,"volume":1138607,"rsi_14":35.48,"sma_20":4.85,"sma_60":5.16,"sma_120":5.85},{"date":"2025-02-07","open":4.63,"high":4.65,"low":4.53,"close":4.55,"volume":1106753,"rsi_14":34.11,"sma_20":4.83,"sma_60":5.14,"sma_120":5.83},{"date":"2025-02-10","open":4.56,"high":4.57,"low":4.45,"close":4.51,"volume":1220985,"rsi_14":28.23,"sma_20":4.81,"sma_60":5.12,"sma_120":5.81},{"date":"2025-02-11","open":4.48,"high":4.79,"low":4.48,"close":4.78,"volume":4385206,"rsi_14":46.27,"sma_20":4.8,"sma_60":5.11,"sma_120":5.79},{"date":"2025-02-12","open":4.7,"high":4.98,"low":4.66,"close":4.93,"volume":3037602,"rsi_14":50.34,"sma_20":4.81,"sma_60":5.1,"sma_120":5.78},{"date":"2025-02-13","open":4.99,"high":5.32,"low":4.93,"close":5.31,"volume":3485545,"rsi_14":60.66,"sma_20":4.82,"sma_60":5.1,"sma_120":5.77},{"date":"2025-02-14","open":5.33,"high":5.38,"low":5.23,"close":5.31,"volume":1473140,"rsi_14":56.89,"sma_20":4.84,"sma_60":5.1,"sma_120":5.75},{"date":"2025-02-18","open":5.25,"high":5.38,"low":5.24,"close":5.3,"volume":2102336,"rsi_14":64.63,"sma_20":4.85,"sma_60":5.1,"sma_120":5.74},{"date":"2025-02-19","open":5.68,"high":5.69,"low":5.13,"close":5.44,"volume":5425033,"rsi_14":75.69,"sma_20":4.87,"sma_60":5.11,"sma_120":5.72},{"date":"2025-02-20","open":5.4,"high":5.57,"low":5.39,"close":5.45,"volume":1640524,"rsi_14":75.0,"sma_20":4.9,"sma_60":5.11,"sma_120":5.71},{"date":"2025-02-21","open":5.47,"high":5.56,"low":5.37,"close":5.4,"volume":3633812,"rsi_14":78.95,"sma_20":4.92,"sma_60":5.11,"sma_120":5.69},{"date":"2025-02-24","open":5.44,"high":5.68,"low":5.38,"close":5.64,"volume":1654868,"rsi_14":84.31,"sma_20":4.96,"sma_60":5.11,"sma_120":5.68},{"date":"2025-02-25","open":5.7,"high":5.91,"low":5.56,"close":5.89,"volume":2368632,"rsi_14":86.13,"sma_20":5.0,"sma_60":5.12,"sma_120":5.67},{"date":"2025-02-26","open":5.92,"high":5.99,"low":5.76,"close":5.82,"volume":4949530,"rsi_14":82.29,"sma_20":5.05,"sma_60":5.12,"sma_120":5.66},{"date":"2025-02-27","open":5.76,"high":6.08,"low":5.74,"close":5.86,"volume":3030902,"rsi_14":84.57,"sma_20":5.11,"sma_60":5.13,"sma_120":5.65},{"date":"2025-02-28","open":5.83,"high":5.83,"low":5.59,"close":5.7,"volume":2680614,"rsi_14":81.77,"sma_20":5.15,"sma_60":5.13,"sma_120":5.64},{"date":"2025-03-03","open":5.7,"high":5.88,"low":5.64,"close":5.64,"volume":2462107,"rsi_14":80.87,"sma_20":5.21,"sma_60":5.13,"sma_120":5.63},{"date":"2025-03-04","open":5.57,"high":5.65,"low":5.44,"close":5.6,"volume":1576316,"rsi_14":75.62,"sma_20":5.26,"sma_60":5.13,"sma_120":5.62},{"date":"2025-03-05","open":5.56,"high":6.06,"low":5.53,"close":6.0,"volume":8005779,"rsi_14":78.92,"sma_20":5.32,"sma_60":5.14,"sma_120":5.62},{"date":"2025-03-06","open":5.94,"high":5.99,"low":5.71,"close":5.81,"volume":4307479,"rsi_14":65.06,"sma_20":5.38,"sma_60":5.14,"sma_120":5.61},{"date":"2025-03-07","open":5.8,"high":5.91,"low":5.67,"close":5.75,"volume":2079523,"rsi_14":62.79,"sma_20":5.43,"sma_60":5.14,"sma_120":5.6},{"date":"2025-03-10","open":5.6,"high":5.72,"low":5.43,"close":5.49,"volume":2160745,"rsi_14":54.82,"sma_20":5.48,"sma_60":5.14,"sma_120":5.59},{"date":"2025-03-11","open":5.5,"high":5.69,"low":5.43,"close":5.63,"volume":2310693,"rsi_14":54.82,"sma_20":5.54,"sma_60":5.14,"sma_120":5.59},{"date":"2025-03-12","open":5.67,"high":5.83,"low":5.51,"close":5.69,"volume":1899514,"rsi_14":55.94,"sma_20":5.58,"sma_60":5.15,"sma_120":5.58},{"date":"2025-03-13","open":5.68,"high":5.8,"low":5.62,"close":5.8,"volume":1895062,"rsi_14":59.62,"sma_20":5.63,"sma_60":5.16,"sma_120":5.57},{"date":"2025-03-14","open":5.83,"high":6.11,"low":5.75,"close":6.08,"volume":2330689,"rsi_14":60.38,"sma_20":5.67,"sma_60":5.17,"sma_120":5.56},{"date":"2025-03-17","open":6.11,"high":6.18,"low":6.0,"close":6.15,"volume":1999986,"rsi_14":56.7,"sma_20":5.71,"sma_60":5.19,"sma_120":5.56},{"date":"2025-03-18","open":6.14,"high":6.15,"low":6.05,"close":6.1,"volume":2350162,"rsi_14":57.29,"sma_20":5.75,"sma_60":5.2,"sma_120":5.55},{"date":"2025-03-19","open":6.06,"high":6.14,"low":6.05,"close":6.11,"volume":1666310,"rsi_14":56.61,"sma_20":5.78,"sma_60":5.22,"sma_120":5.55},{"date":"2025-03-20","open":6.06,"high":6.18,"low":6.04,"close":6.15,"volume":1650544,"rsi_14":62.71,"sma_20":5.82,"sma_60":5.24,"sma_120":5.54},{"date":"2025-03-21","open":6.1,"high":6.22,"low":6.0,"close":6.02,"volume":2893120,"rsi_14":60.33,"sma_20":5.85,"sma_60":5.25,"sma_120":5.54},{"date":"2025-03-24","open":6.05,"high":6.09,"low":5.94,"close":6.02,"volume":1442070,"rsi_14":61.67,"sma_20":5.87,"sma_60":5.27,"sma_120":5.53},{"date":"2025-03-25","open":6.1,"high":6.11,"low":5.89,"close":5.91,"volume":1512716,"rsi_14":47.02,"sma_20":5.87,"sma_60":5.28,"sma_120":5.53},{"date":"2025-03-26","open":5.9,"high":6.01,"low":5.88,"close":5.89,"volume":999814,"rsi_14":52.99,"sma_20":5.87,"sma_60":5.3,"sma_120":5.52},{"date":"2025-03-27","open":5.75,"high":5.95,"low":5.75,"close":5.91,"volume":16408705,"rsi_14":56.15,"sma_20":5.87,"sma_60":5.31,"sma_120":5.51},{"date":"2025-03-28","open":5.99,"high":6.18,"low":5.94,"close":6.15,"volume":3229404,"rsi_14":75.78,"sma_20":5.89,"sma_60":5.33,"sma_120":5.51},{"date":"2025-03-31","open":6.11,"high":6.38,"low":6.11,"close":6.26,"volume":4790453,"rsi_14":75.2,"sma_20":5.93,"sma_60":5.35,"sma_120":5.51},{"date":"2025-04-01","open":6.22,"high":6.25,"low":5.98,"close":6.11,"volume":4980063,"rsi_14":65.67,"sma_20":5.95,"sma_60":5.37,"sma_120":5.51},{"date":"2025-04-02","open":6.04,"high":6.16,"low":5.98,"close":6.04,"volume":2632742,"rsi_14":59.23,"sma_20":5.95,"sma_60":5.38,"sma_120":5.52},{"date":"2025-04-03","open":5.87,"high":6.28,"low":5.87,"close":6.26,"volume":4252660,"rsi_14":57.26,"sma_20":5.98,"sma_60":5.4,"sma_120":5.52},{"date":"2025-04-04","open":6.16,"high":6.22,"low":5.79,"close":5.81,"volume":5781973,"rsi_14":39.51,"sma_20":5.98,"sma_60":5.42,"sma_120":5.52},{"date":"2025-04-07","open":5.5,"high":5.85,"low":5.24,"close":5.59,"volume":3617120,"rsi_14":35.75,"sma_20":5.98,"sma_60":5.43,"sma_120":5.52},{"date":"2025-04-08","open":5.76,"high":5.8,"low":5.08,"close":5.13,"volume":2933770,"rsi_14":28.12,"sma_20":5.96,"sma_60":5.44,"sma_120":5.51},{"date":"2025-04-09","open":5.02,"high":5.95,"low":4.97,"close":5.89,"volume":6421241,"rsi_14":45.61,"sma_20":5.97,"sma_60":5.45,"sma_120":5.51},{"date":"2025-04-10","open":5.81,"high":6.0,"low":5.64,"close":5.83,"volume":3082266,"rsi_14":46.71,"sma_20":5.97,"sma_60":5.47,"sma_120":5.5},{"date":"2025-04-11","open":5.82,"high":5.86,"low":5.61,"close":5.75,"volume":2927621,"rsi_14":45.45,"sma_20":5.95,"sma_60":5.48,"sma_120":5.5},{"date":"2025-04-14","open":5.74,"high":6.33,"low":5.74,"close":6.24,"volume":4846660,"rsi_14":54.93,"sma_20":5.96,"sma_60":5.5,"sma_120":5.49},{"date":"2025-04-15","open":6.28,"high":6.33,"low":6.16,"close":6.21,"volume":3870879,"rsi_14":54.76,"sma_20":5.96,"sma_60":5.52,"sma_120":5.49},{"date":"2025-04-16","open":6.32,"high":6.62,"low":6.23,"close":6.31,"volume":3982139,"rsi_14":55.81,"sma_20":5.97,"sma_60":5.54,"sma_120":5.49},{"date":"2025-04-17","open":6.25,"high":6.38,"low":6.17,"close":6.24,"volume":4358049,"rsi_14":51.38,"sma_20":5.98,"sma_60":5.57,"sma_120":5.49},{"date":"2025-04-21","open":6.24,"high":6.27,"low":5.79,"close":5.87,"volume":3477454,"rsi_14":44.48,"sma_20":5.97,"sma_60":5.58,"sma_120":5.49},{"date":"2025-04-22","open":5.91,"high":5.98,"low":5.81,"close":5.88,"volume":2157265,"rsi_14":46.61,"sma_20":5.96,"sma_60":5.6,"sma_120":5.49},{"date":"2025-04-23","open":5.96,"high":6.25,"low":5.96,"close":6.21,"volume":3780608,"rsi_14":52.33,"sma_20":5.98,"sma_60":5.62,"sma_120":5.49},{"date":"2025-04-24","open":6.35,"high":6.35,"low":6.18,"close":6.24,"volume":2517251,"rsi_14":49.71,"sma_20":6.0,"sma_60":5.64,"sma_120":5.49},{"date":"2025-04-25","open":6.24,"high":6.35,"low":6.15,"close":6.3,"volume":1844744,"rsi_14":57.98,"sma_20":6.02,"sma_60":5.67,"sma_120":5.49},{"date":"2025-04-28","open":6.29,"high":6.41,"low":6.27,"close":6.37,"volume":2663993,"rsi_14":63.36,"sma_20":6.03,"sma_60":5.69,"sma_120":5.49},{"date":"2025-04-29","open":6.37,"high":6.55,"low":6.36,"close":6.51,"volume":3068545,"rsi_14":76.54,"sma_20":6.04,"sma_60":5.72,"sma_120":5.49},{"date":"2025-04-30","open":6.48,"high":6.61,"low":6.33,"close":6.56,"volume":1965559,"rsi_14":67.72,"sma_20":6.06,"sma_60":5.76,"sma_120":5.49},{"date":"2025-05-01","open":6.51,"high":6.63,"low":6.46,"close":6.57,"volume":1892063,"rsi_14":70.11,"sma_20":6.09,"sma_60":5.79,"sma_120":5.5},{"date":"2025-05-02","open":6.62,"high":6.67,"low":6.53,"close":6.58,"volume":2303101,"rsi_14":73.45,"sma_20":6.1,"sma_60":5.82,"sma_120":5.5},{"date":"2025-05-05","open":6.59,"high":6.68,"low":6.57,"close":6.63,"volume":2456794,"rsi_14":64.66,"sma_20":6.15,"sma_60":5.85,"sma_120":5.5},{"date":"2025-05-06","open":6.56,"high":6.8,"low":6.53,"close":6.75,"volume":3683782,"rsi_14":69.01,"sma_20":6.2,"sma_60":5.89,"sma_120":5.51},{"date":"2025-05-07","open":6.5,"high":6.77,"low":6.07,"close":6.61,"volume":7833002,"rsi_14":60.27,"sma_20":6.28,"sma_60":5.92,"sma_120":5.52},{"date":"2025-05-08","open":6.57,"high":6.83,"low":6.51,"close":6.66,"volume":2504948,"rsi_14":64.58,"sma_20":6.32,"sma_60":5.96,"sma_120":5.53},{"date":"2025-05-09","open":6.67,"high":6.91,"low":6.61,"close":6.84,"volume":2552354,"rsi_14":88.8,"sma_20":6.37,"sma_60":5.99,"sma_120":5.54},{"date":"2025-05-12","open":6.97,"high":7.04,"low":6.75,"close":6.84,"volume":2083092,"rsi_14":88.71,"sma_20":6.42,"sma_60":6.01,"sma_120":5.56},{"date":"2025-05-13","open":6.87,"high":6.96,"low":6.75,"close":6.92,"volume":2341286,"rsi_14":85.86,"sma_20":6.46,"sma_60":6.04,"sma_120":5.57},{"date":"2025-05-14","open":6.89,"high":6.94,"low":6.77,"close":6.78,"volume":4309260,"rsi_14":74.55,"sma_20":6.48,"sma_60":6.06,"sma_120":5.58},{"date":"2025-05-15","open":6.7,"high":6.84,"low":6.59,"close":6.83,"volume":3052619,"rsi_14":74.31,"sma_20":6.51,"sma_60":6.09,"sma_120":5.6},{"date":"2025-05-16","open":6.8,"high":6.96,"low":6.75,"close":6.89,"volume":2704519,"rsi_14":74.07,"sma_20":6.54,"sma_60":6.11,"sma_120":5.61},{"date":"2025-05-19","open":6.84,"high":6.9,"low":6.74,"close":6.75,"volume":1468683,"rsi_14":61.11,"sma_20":6.59,"sma_60":6.13,"sma_120":5.62},{"date":"2025-05-20","open":6.73,"high":6.77,"low":6.69,"close":6.73,"volume":1699062,"rsi_14":58.1,"sma_20":6.63,"sma_60":6.15,"sma_120":5.63},{"date":"2025-05-21","open":6.68,"high":6.81,"low":6.53,"close":6.56,"volume":2649076,"rsi_14":49.59,"sma_20":6.65,"sma_60":6.16,"sma_120":5.64},{"date":"2025-05-22","open":6.52,"high":6.55,"low":6.41,"close":6.42,"volume":2756239,"rsi_14":44.03,"sma_20":6.65,"sma_60":6.17,"sma_120":5.65},{"date":"2025-05-23","open":6.39,"high":6.5,"low":6.31,"close":6.41,"volume":2219632,"rsi_14":41.54,"sma_20":6.66,"sma_60":6.18,"sma_120":5.66},{"date":"2025-05-27","open":6.46,"high":6.65,"low":6.41,"close":6.59,"volume":1925144,"rsi_14":44.12,"sma_20":6.67,"sma_60":6.2,"sma_120":5.66},{"date":"2025-05-28","open":6.6,"high":6.61,"low":6.46,"close":6.5,"volume":1540944,"rsi_14":45.8,"sma_20":6.67,"sma_60":6.21,"sma_120":5.67},{"date":"2025-05-29","open":6.52,"high":6.58,"low":6.47,"close":6.48,"volume":1363977,"rsi_14":42.97,"sma_20":6.67,"sma_60":6.23,"sma_120":5.68},{"date":"2025-05-30","open":6.46,"high":6.6,"low":6.44,"close":6.51,"volume":1640962,"rsi_14":35.4,"sma_20":6.66,"sma_60":6.24,"sma_120":5.69},{"date":"2025-06-02","open":6.49,"high":6.54,"low":6.26,"close":6.37,"volume":2130541,"rsi_14":31.5,"sma_20":6.65,"sma_60":6.24,"sma_120":5.69},{"date":"2025-06-03","open":6.39,"high":6.65,"low":6.37,"close":6.6,"volume":5665530,"rsi_14":38.73,"sma_20":6.65,"sma_60":6.26,"sma_120":5.7},{"date":"2025-06-04","open":6.59,"high":6.72,"low":6.56,"close":6.62,"volume":1958668,"rsi_14":43.85,"sma_20":6.65,"sma_60":6.28,"sma_120":5.71},{"date":"2025-06-05","open":6.64,"high":6.77,"low":6.53,"close":6.7,"volume":1933198,"rsi_14":45.11,"sma_20":6.65,"sma_60":6.3,"sma_120":5.72},{"date":"2025-06-06","open":6.75,"high":6.78,"low":6.61,"close":6.68,"volume":1945594,"rsi_14":41.86,"sma_20":6.65,"sma_60":6.31,"sma_120":5.73},{"date":"2025-06-09","open":6.71,"high":6.75,"low":6.48,"close":6.57,"volume":2072701,"rsi_14":42.86,"sma_20":6.64,"sma_60":6.32,"sma_120":5.74},{"date":"2025-06-10","open":6.66,"high":7.29,"low":6.66,"close":7.1,"volume":5245440,"rsi_14":60.45,"sma_20":6.65,"sma_60":6.34,"sma_120":5.76},{"date":"2025-06-11","open":7.18,"high":7.18,"low":6.94,"close":6.95,"volume":2293913,"rsi_14":61.14,"sma_20":6.65,"sma_60":6.36,"sma_120":5.77},{"date":"2025-06-12","open":6.94,"high":7.02,"low":6.87,"close":6.93,"volume":2064853,"rsi_14":65.64,"sma_20":6.66,"sma_60":6.37,"sma_120":5.78},{"date":"2025-06-13","open":6.82,"high":6.95,"low":6.79,"close":6.84,"volume":1678699,"rsi_14":62.57,"sma_20":6.66,"sma_60":6.38,"sma_120":5.8},{"date":"2025-06-16","open":6.89,"high":6.91,"low":6.68,"close":6.74,"volume":2005571,"rsi_14":54.6,"sma_20":6.65,"sma_60":6.39,"sma_120":5.81},{"date":"2025-06-17","open":6.65,"high":6.8,"low":6.59,"close":6.78,"volume":3116249,"rsi_14":58.86,"sma_20":6.65,"sma_60":6.4,"sma_120":5.83},{"date":"2025-06-18","open":6.77,"high":6.95,"low":6.74,"close":6.84,"volume":5202008,"rsi_14":61.11,"sma_20":6.66,"sma_60":6.42,"sma_120":5.84},{"date":"2025-06-20","open":6.89,"high":6.97,"low":6.77,"close":6.82,"volume":6617206,"rsi_14":59.63,"sma_20":6.67,"sma_60":6.43,"sma_120":5.86},{"date":"2025-06-23","open":6.74,"high":6.92,"low":6.69,"close":6.91,"volume":2824189,"rsi_14":67.31,"sma_20":6.7,"sma_60":6.45,"sma_120":5.87},{"date":"2025-06-24","open":6.93,"high":6.96,"low":6.8,"close":6.83,"volume":3407977,"rsi_14":58.16,"sma_20":6.72,"sma_60":6.46,"sma_120":5.89},{"date":"2025-06-25","open":6.78,"high":7.0,"low":6.73,"close":6.91,"volume":1813179,"rsi_14":59.86,"sma_20":6.73,"sma_60":6.48,"sma_120":5.9},{"date":"2025-06-26","open":6.95,"high":7.08,"low":6.86,"close":7.0,"volume":2327800,"rsi_14":60.14,"sma_20":6.76,"sma_60":6.49,"sma_120":5.92},{"date":"2025-06-27","open":6.97,"high":7.01,"low":6.87,"close":6.9,"volume":8370527,"rsi_14":57.05,"sma_20":6.78,"sma_60":6.5,"sma_120":5.94},{"date":"2025-06-30","open":6.96,"high":6.99,"low":6.89,"close":6.96,"volume":3409648,"rsi_14":62.91,"sma_20":6.8,"sma_60":6.52,"sma_120":5.95},{"date":"2025-07-01","open":6.92,"high":6.98,"low":6.79,"close":6.85,"volume":4391107,"rsi_14":38.53,"sma_20":6.83,"sma_60":6.53,"sma_120":5.97},{"date":"2025-07-02","open":6.82,"high":6.96,"low":6.72,"close":6.88,"volume":2968769,"rsi_14":46.39,"sma_20":6.84,"sma_60":6.55,"sma_120":5.98},{"date":"2025-07-03","open":6.86,"high":6.92,"low":6.8,"close":6.84,"volume":1486144,"rsi_14":45.45,"sma_20":6.85,"sma_60":6.57,"sma_120":6.0},{"date":"2025-07-07","open":6.81,"high":6.85,"low":6.65,"close":6.69,"volume":3295413,"rsi_14":42.86,"sma_20":6.85,"sma_60":6.59,"sma_120":6.01},{"date":"2025-07-08","open":6.68,"high":7.1,"low":6.68,"close":6.98,"volume":4200071,"rsi_14":59.68,"sma_20":6.87,"sma_60":6.61,"sma_120":6.03},{"date":"2025-07-09","open":7.1,"high":7.45,"low":7.02,"close":7.44,"volume":4847610,"rsi_14":69.88,"sma_20":6.91,"sma_60":6.64,"sma_120":6.05},{"date":"2025-07-10","open":7.43,"high":7.74,"low":7.36,"close":7.74,"volume":4349762,"rsi_14":73.68,"sma_20":6.94,"sma_60":6.67,"sma_120":6.08},{"date":"2025-07-11","open":7.68,"high":7.94,"low":7.65,"close":7.93,"volume":3355918,"rsi_14":76.81,"sma_20":6.99,"sma_60":6.7,"sma_120":6.1},{"date":"2025-07-14","open":7.93,"high":8.0,"low":7.81,"close":7.95,"volume":2795451,"rsi_14":76.0,"sma_20":7.04,"sma_60":6.73,"sma_120":6.12},{"date":"2025-07-15","open":7.98,"high":8.0,"low":7.75,"close":7.8,"volume":3173636,"rsi_14":73.43,"sma_20":7.09,"sma_60":6.75,"sma_120":6.15},{"date":"2025-07-16","open":7.85,"high":7.87,"low":7.57,"close":7.77,"volume":3037934,"rsi_14":71.29,"sma_20":7.14,"sma_60":6.78,"sma_120":6.17},{"date":"2025-07-17","open":7.69,"high":7.79,"low":7.58,"close":7.7,"volume":2792540,"rsi_14":67.5,"sma_20":7.19,"sma_60":6.81,"sma_120":6.19},{"date":"2025-07-18","open":7.69,"high":7.83,"low":7.67,"close":7.71,"volume":1985363,"rsi_14":71.2,"sma_20":7.23,"sma_60":6.84,"sma_120":6.22},{"date":"2025-07-21","open":7.8,"high":7.9,"low":7.68,"close":7.74,"volume":2292535,"rsi_14":70.74,"sma_20":7.28,"sma_60":6.86,"sma_120":6.24},{"date":"2025-07-22","open":7.75,"high":7.85,"low":7.58,"close":7.64,"volume":2431876,"rsi_14":71.12,"sma_20":7.31,"sma_60":6.89,"sma_120":6.26},{"date":"2025-07-23","open":7.64,"high":7.73,"low":7.53,"close":7.72,"volume":1605658,"rsi_14":71.88,"sma_20":7.36,"sma_60":6.91,"sma_120":6.29},{"date":"2025-07-24","open":7.67,"high":7.72,"low":7.43,"close":7.44,"volume":1780171,"rsi_14":63.89,"sma_20":7.38,"sma_60":6.93,"sma_120":6.31},{"date":"2025-07-25","open":7.49,"high":7.56,"low":7.4,"close":7.51,"volume":2165330,"rsi_14":69.71,"sma_20":7.41,"sma_60":6.95,"sma_120":6.33},{"date":"2025-07-28","open":7.52,"high":7.57,"low":7.41,"close":7.49,"volume":1512290,"rsi_14":64.09,"sma_20":7.44,"sma_60":6.96,"sma_120":6.36},{"date":"2025-07-29","open":7.56,"high":7.7,"low":7.5,"close":7.68,"volume":1561346,"rsi_14":57.79,"sma_20":7.47,"sma_60":6.98,"sma_120":6.38},{"date":"2025-07-30","open":7.7,"high":7.84,"low":7.62,"close":7.72,"volume":2294494,"rsi_14":49.22,"sma_20":7.52,"sma_60":7.0,"sma_120":6.41},{"date":"2025-07-31","open":7.65,"high":7.85,"low":7.61,"close":7.75,"volume":2623025,"rsi_14":41.96,"sma_20":7.56,"sma_60":7.02,"sma_120":6.44},{"date":"2025-08-01","open":7.86,"high":7.86,"low":7.54,"close":7.61,"volume":2084745,"rsi_14":36.29,"sma_20":7.6,"sma_60":7.03,"sma_120":6.46},{"date":"2025-08-04","open":7.61,"high":7.77,"low":7.54,"close":7.73,"volume":1528620,"rsi_14":47.11,"sma_20":7.65,"sma_60":7.05,"sma_120":6.49},{"date":"2025-08-05","open":7.69,"high":7.89,"low":7.69,"close":7.88,"volume":2488002,"rsi_14":54.14,"sma_20":7.7,"sma_60":7.07,"sma_120":6.51},{"date":"2025-08-06","open":7.82,"high":7.96,"low":7.79,"close":7.8,"volume":2602075,"rsi_14":53.73,"sma_20":7.72,"sma_60":7.09,"sma_120":6.54},{"date":"2025-08-07","open":7.36,"high":7.52,"low":7.02,"close":7.13,"volume":7067328,"rsi_14":35.5,"sma_20":7.68,"sma_60":7.09,"sma_120":6.55},{"date":"2025-08-08","open":7.1,"high":7.24,"low":7.0,"close":7.21,"volume":3750274,"rsi_14":37.07,"sma_20":7.65,"sma_60":7.1,"sma_120":6.57},{"date":"2025-08-11","open":7.23,"high":7.32,"low":7.2,"close":7.22,"volume":2956713,"rsi_14":39.29,"sma_20":7.61,"sma_60":7.1,"sma_120":6.58},{"date":"2025-08-12","open":7.25,"high":7.3,"low":7.03,"close":7.23,"volume":1946732,"rsi_14":37.04,"sma_20":7.58,"sma_60":7.11,"sma_120":6.6},{"date":"2025-08-13","open":7.3,"high":7.49,"low":7.27,"close":7.39,"volume":2749722,"rsi_14":48.59,"sma_20":7.56,"sma_60":7.12,"sma_120":6.62},{"date":"2025-08-14","open":7.35,"high":7.36,"low":7.2,"close":7.33,"volume":1917700,"rsi_14":44.89,"sma_20":7.55,"sma_60":7.13,"sma_120":6.63},{"date":"2025-08-15","open":7.33,"high":7.42,"low":7.21,"close":7.31,"volume":2280488,"rsi_14":44.89,"sma_20":7.53,"sma_60":7.14,"sma_120":6.65},{"date":"2025-08-18","open":7.31,"high":7.46,"low":7.3,"close":7.34,"volume":2074153,"rsi_14":39.38,"sma_20":7.51,"sma_60":7.15,"sma_120":6.66},{"date":"2025-08-19","open":7.33,"high":7.42,"low":7.18,"close":7.19,"volume":2486985,"rsi_14":34.5,"sma_20":7.48,"sma_60":7.16,"sma_120":6.67},{"date":"2025-08-20","open":7.23,"high":7.31,"low":7.11,"close":7.31,"volume":3068080,"rsi_14":37.78,"sma_20":7.46,"sma_60":7.18,"sma_120":6.68},{"date":"2025-08-21","open":7.28,"high":7.46,"low":7.28,"close":7.32,"volume":5023812,"rsi_14":41.32,"sma_20":7.46,"sma_60":7.19,"sma_120":6.69},{"date":"2025-08-22","open":7.39,"high":7.74,"low":7.3,"close":7.72,"volume":6474645,"rsi_14":49.74,"sma_20":7.47,"sma_60":7.21,"sma_120":6.71},{"date":"2025-08-25","open":7.71,"high":7.72,"low":7.59,"close":7.63,"volume":1765616,"rsi_14":43.39,"sma_20":7.47,"sma_60":7.23,"sma_120":6.73},{"date":"2025-08-26","open":7.62,"high":7.75,"low":7.58,"close":7.73,"volume":2121448,"rsi_14":48.17,"sma_20":7.48,"sma_60":7.25,"sma_120":6.74},{"date":"2025-08-27","open":7.71,"high":7.86,"low":7.71,"close":7.84,"volume":1739529,"rsi_14":76.3,"sma_20":7.48,"sma_60":7.28,"sma_120":6.76},{"date":"2025-08-28","open":7.85,"high":7.85,"low":7.63,"close":7.64,"volume":2308433,"rsi_14":64.63,"sma_20":7.48,"sma_60":7.29,"sma_120":6.78},{"date":"2025-08-29","open":7.66,"high":7.73,"low":7.61,"close":7.7,"volume":2114447,"rsi_14":65.79,"sma_20":7.48,"sma_60":7.31,"sma_120":6.79},{"date":"2025-09-02","open":7.57,"high":7.76,"low":7.57,"close":7.71,"volume":1695489,"rsi_14":65.79,"sma_20":7.48,"sma_60":7.33,"sma_120":6.81},{"date":"2025-09-03","open":7.61,"high":7.7,"low":7.6,"close":7.63,"volume":3250945,"rsi_14":58.33,"sma_20":7.47,"sma_60":7.34,"sma_120":6.83},{"date":"2025-09-04","open":7.67,"high":7.73,"low":7.54,"close":7.65,"volume":2981001,"rsi_14":61.43,"sma_20":7.46,"sma_60":7.36,"sma_120":6.84},{"date":"2025-09-05","open":7.65,"high":7.74,"low":7.54,"close":7.69,"volume":2381501,"rsi_14":63.38,"sma_20":7.49,"sma_60":7.37,"sma_120":6.86},{"date":"2025-09-08","open":7.71,"high":7.74,"low":7.61,"close":7.74,"volume":1746998,"rsi_14":63.89,"sma_20":7.52,"sma_60":7.39,"sma_120":6.87},{"date":"2025-09-09","open":7.72,"high":7.73,"low":7.55,"close":7.62,"volume":1717687,"rsi_14":65.25,"sma_20":7.54,"sma_60":7.4,"sma_120":6.88},{"date":"2025-09-10","open":7.62,"high":8.29,"low":7.59,"close":7.64,"volume":5501184,"rsi_14":62.6,"sma_20":7.56,"sma_60":7.41,"sma_120":6.9},{"date":"2025-09-11","open":7.57,"high":7.62,"low":7.35,"close":7.45,"volume":2792304,"rsi_14":54.36,"sma_20":7.56,"sma_60":7.42,"sma_120":6.91},{"date":"2025-09-12","open":7.37,"high":7.57,"low":7.34,"close":7.51,"volume":2141106,"rsi_14":40.87,"sma_20":7.57,"sma_60":7.43,"sma_120":6.92},{"date":"2025-09-15","open":7.56,"high":7.57,"low":7.43,"close":7.49,"volume":1669804,"rsi_14":43.52,"sma_20":7.58,"sma_60":7.44,"sma_120":6.93},{"date":"2025-09-16","open":7.43,"high":7.48,"low":7.34,"close":7.36,"volume":2140363,"rsi_14":33.33,"sma_20":7.58,"sma_60":7.45,"sma_120":6.94},{"date":"2025-09-17","open":7.35,"high":7.62,"low":7.29,"close":7.53,"volume":3181979,"rsi_14":36.75,"sma_20":7.6,"sma_60":7.46,"sma_120":6.96},{"date":"2025-09-18","open":7.55,"high":8.02,"low":7.49,"close":8.01,"volume":2864877,"rsi_14":62.76,"sma_20":7.63,"sma_60":7.48,"sma_120":6.97},{"date":"2025-09-19","open":8.03,"high":8.08,"low":7.85,"close":7.91,"volume":4161928,"rsi_14":57.05,"sma_20":7.66,"sma_60":7.5,"sma_120":6.99},{"date":"2025-09-22","open":7.9,"high":8.28,"low":7.83,"close":8.28,"volume":4831900,"rsi_14":65.41,"sma_20":7.69,"sma_60":7.52,"sma_120":7.01},{"date":"2025-09-23","open":8.31,"high":8.45,"low":8.24,"close":8.35,"volume":4284139,"rsi_14":69.57,"sma_20":7.72,"sma_60":7.55,"sma_120":7.02},{"date":"2025-09-24","open":8.34,"high":8.55,"low":8.29,"close":8.5,"volume":4040832,"rsi_14":71.57,"sma_20":7.76,"sma_60":7.57,"sma_120":7.04},{"date":"2025-09-25","open":8.54,"high":8.54,"low":8.35,"close":8.36,"volume":2661603,"rsi_14":66.18,"sma_20":7.79,"sma_60":7.6,"sma_120":7.06},{"date":"2025-09-26","open":8.36,"high":8.46,"low":8.29,"close":8.34,"volume":2045404,"rsi_14":64.71,"sma_20":7.82,"sma_60":7.62,"sma_120":7.08},{"date":"2025-09-29","open":8.28,"high":8.31,"low":8.18,"close":8.24,"volume":2470708,"rsi_14":65.35,"sma_20":7.85,"sma_60":7.64,"sma_120":7.11},{"date":"2025-09-30","open":8.25,"high":8.49,"low":8.22,"close":8.47,"volume":2344416,"rsi_14":68.61,"sma_20":7.89,"sma_60":7.67,"sma_120":7.13},{"date":"2025-10-01","open":8.36,"high":8.66,"low":8.36,"close":8.56,"volume":2865414,"rsi_14":76.06,"sma_20":7.94,"sma_60":7.7,"sma_120":7.16},{"date":"2025-10-02","open":8.49,"high":8.49,"low":8.17,"close":8.42,"volume":3613679,"rsi_14":70.59,"sma_20":7.97,"sma_60":7.72,"sma_120":7.18},{"date":"2025-10-03","open":8.49,"high":8.56,"low":7.96,"close":8.06,"volume":3819003,"rsi_14":61.18,"sma_20":7.99,"sma_60":7.72,"sma_120":7.2},{"date":"2025-10-06","open":8.17,"high":8.27,"low":7.97,"close":8.02,"volume":2859130,"rsi_14":63.41,"sma_20":8.01,"sma_60":7.72,"sma_120":7.21},{"date":"2025-10-07","open":8.02,"high":8.24,"low":8.01,"close":8.09,"volume":4085159,"rsi_14":61.86,"sma_20":8.03,"sma_60":7.73,"sma_120":7.23},{"date":"2025-10-08","open":8.22,"high":8.23,"low":8.0,"close":8.12,"volume":2235652,"rsi_14":52.88,"sma_20":8.05,"sma_60":7.73,"sma_120":7.24},{"date":"2025-10-09","open":8.33,"high":9.09,"low":8.23,"close":8.88,"volume":8209012,"rsi_14":68.87,"sma_20":8.12,"sma_60":7.75,"sma_120":7.26},{"date":"2025-10-10","open":8.9,"high":8.9,"low":8.59,"close":8.59,"volume":2966410,"rsi_14":56.22,"sma_20":8.18,"sma_60":7.76,"sma_120":7.29},{"date":"2025-10-13","open":8.59,"high":8.78,"low":8.59,"close":8.72,"volume":1958214,"rsi_14":57.25,"sma_20":8.24,"sma_60":7.78,"sma_120":7.31},{"date":"2025-10-14","open":8.71,"high":8.91,"low":8.63,"close":8.74,"volume":2686940,"rsi_14":54.96,"sma_20":8.31,"sma_60":7.8,"sma_120":7.33},{"date":"2025-10-15","open":8.75,"high":8.82,"low":8.63,"close":8.81,"volume":1517051,"rsi_14":59.57,"sma_20":8.37,"sma_60":7.82,"sma_120":7.35},{"date":"2025-10-16","open":8.81,"high":8.85,"low":8.56,"close":8.66,"volume":1945050,"rsi_14":56.45,"sma_20":8.41,"sma_60":7.83,"sma_120":7.37},{"date":"2025-10-17","open":8.65,"high":8.76,"low":8.59,"close":8.68,"volume":2187624,"rsi_14":59.17,"sma_20":8.44,"sma_60":7.85,"sma_120":7.39},{"date":"2025-10-20","open":8.68,"high":8.8,"low":8.62,"close":8.77,"volume":1296159,"rsi_14":56.64,"sma_20":8.47,"sma_60":7.88,"sma_120":7.41},{"date":"2025-10-21","open":8.8,"high":8.8,"low":8.55,"close":8.61,"volume":1337181,"rsi_14":51.07,"sma_20":8.48,"sma_60":7.89,"sma_120":7.43},{"date":"2025-10-22","open":8.69,"high":8.73,"low":8.56,"close":8.7,"volume":2045233,"rsi_14":56.14,"sma_20":8.49,"sma_60":7.91,"sma_120":7.45},{"date":"2025-10-23","open":8.62,"high":8.77,"low":8.6,"close":8.72,"volume":1234842,"rsi_14":67.01,"sma_20":8.51,"sma_60":7.93,"sma_120":7.46},{"date":"2025-10-24","open":8.81,"high":8.93,"low":8.74,"close":8.83,"volume":1966862,"rsi_14":70.15,"sma_20":8.53,"sma_60":7.95,"sma_120":7.48},{"date":"2025-10-27","open":8.8,"high":8.93,"low":8.74,"close":8.75,"volume":1909124,"rsi_14":66.34,"sma_20":8.56,"sma_60":7.96,"sma_120":7.5},{"date":"2025-10-28","open":8.81,"high":8.84,"low":8.63,"close":8.83,"volume":1800227,"rsi_14":67.15,"sma_20":8.58,"sma_60":7.98,"sma_120":7.52},{"date":"2025-10-29","open":8.8,"high":9.18,"low":8.8,"close":8.95,"volume":4032303,"rsi_14":52.45,"sma_20":8.6,"sma_60":8.0,"sma_120":7.54},{"date":"2025-10-30","open":8.95,"high":9.28,"low":8.95,"close":9.25,"volume":4029473,"rsi_14":72.92,"sma_20":8.64,"sma_60":8.02,"sma_120":7.56},{"date":"2025-10-31","open":9.23,"high":9.38,"low":9.18,"close":9.27,"volume":3909294,"rsi_14":70.68,"sma_20":8.7,"sma_60":8.06,"sma_120":7.58},{"date":"2025-11-03","open":9.22,"high":9.23,"low":9.05,"close":9.17,"volume":2470273,"rsi_14":65.25,"sma_20":8.76,"sma_60":8.09,"sma_120":7.6},{"date":"2025-11-04","open":9.04,"high":9.36,"low":9.04,"close":9.17,"volume":4627894,"rsi_14":63.43,"sma_20":8.81,"sma_60":8.13,"sma_120":7.62},{"date":"2025-11-05","open":9.24,"high":9.28,"low":9.07,"close":9.27,"volume":2470290,"rsi_14":73.64,"sma_20":8.87,"sma_60":8.16,"sma_120":7.64},{"date":"2025-11-06","open":9.15,"high":9.27,"low":9.07,"close":9.11,"volume":2443209,"rsi_14":65.03,"sma_20":8.88,"sma_60":8.19,"sma_120":7.65},{"date":"2025-11-07","open":8.85,"high":9.55,"low":8.02,"close":9.43,"volume":5458793,"rsi_14":69.88,"sma_20":8.92,"sma_60":8.22,"sma_120":7.68},{"date":"2025-11-10","open":9.61,"high":10.23,"low":9.46,"close":9.91,"volume":10499876,"rsi_14":82.83,"sma_20":8.98,"sma_60":8.27,"sma_120":7.7},{"date":"2025-11-11","open":9.89,"high":10.24,"low":9.87,"close":10.21,"volume":4111120,"rsi_14":84.47,"sma_20":9.06,"sma_60":8.31,"sma_120":7.73},{"date":"2025-11-12","open":10.25,"high":10.58,"low":10.11,"close":10.51,"volume":4144666,"rsi_14":86.23,"sma_20":9.14,"sma_60":8.37,"sma_120":7.77},{"date":"2025-11-13","open":10.48,"high":10.51,"low":10.18,"close":10.34,"volume":3507539,"rsi_14":79.84,"sma_20":9.22,"sma_60":8.42,"sma_120":7.8},{"date":"2025-11-14","open":10.33,"high":10.47,"low":10.19,"close":10.43,"volume":2840044,"rsi_14":83.07,"sma_20":9.31,"sma_60":8.47,"sma_120":7.83},{"date":"2025-11-17","open":10.75,"high":11.0,"low":10.37,"close":10.49,"volume":3233362,"rsi_14":82.94,"sma_20":9.4,"sma_60":8.52,"sma_120":7.87},{"date":"2025-11-18","open":10.5,"high":10.71,"low":10.4,"close":10.57,"volume":5184467,"rsi_14":82.66,"sma_20":9.5,"sma_60":8.57,"sma_120":7.9},{"date":"2025-11-19","open":10.59,"high":10.61,"low":10.37,"close":10.49,"volume":2813513,"rsi_14":77.43,"sma_20":9.59,"sma_60":8.61,"sma_120":7.93},{"date":"2025-11-20","open":10.65,"high":10.76,"low":10.44,"close":10.48,"volume":2918389,"rsi_14":76.89,"sma_20":9.67,"sma_60":8.66,"sma_120":7.97},{"date":"2025-11-21","open":10.54,"high":10.86,"low":10.43,"close":10.8,"volume":8004414,"rsi_14":83.0,"sma_20":9.77,"sma_60":8.71,"sma_120":8.0},{"date":"2025-11-24","open":10.8,"high":11.31,"low":10.7,"close":11.25,"volume":6671492,"rsi_14":85.62,"sma_20":9.9,"sma_60":8.77,"sma_120":8.04},{"date":"2025-11-25","open":11.34,"high":11.38,"low":11.11,"close":11.25,"volume":7487919,"rsi_14":85.11,"sma_20":10.02,"sma_60":8.83,"sma_120":8.08},{"date":"2025-11-26","open":11.24,"high":11.33,"low":11.1,"close":11.12,"volume":1886130,"rsi_14":86.02,"sma_20":10.13,"sma_60":8.89,"sma_120":8.12},{"date":"2025-11-28","open":11.19,"high":11.24,"low":11.0,"close":11.13,"volume":1216495,"rsi_14":84.27,"sma_20":10.22,"sma_60":8.94,"sma_120":8.15},{"date":"2025-12-01","open":11.08,"high":11.19,"low":11.01,"close":11.08,"volume":2667625,"rsi_14":78.54,"sma_20":10.31,"sma_60":9.0,"sma_120":8.19},{"date":"2025-12-02","open":11.2,"high":11.2,"low":10.93,"close":10.99,"volume":1851607,"rsi_14":71.2,"sma_20":10.4,"sma_60":9.05,"sma_120":8.22},{"date":"2025-12-03","open":10.96,"high":10.99,"low":10.48,"close":10.61,"volume":4011155,"rsi_14":52.6,"sma_20":10.47,"sma_60":9.1,"sma_120":8.25},{"date":"2025-12-04","open":10.59,"high":10.71,"low":10.53,"close":10.64,"volume":2990115,"rsi_14":58.43,"sma_20":10.54,"sma_60":9.15,"sma_120":8.28},{"date":"2025-12-05","open":10.64,"high":10.79,"low":10.56,"close":10.78,"volume":3225515,"rsi_14":59.56,"sma_20":10.63,"sma_60":9.21,"sma_120":8.32},{"date":"2025-12-08","open":10.8,"high":11.0,"low":10.67,"close":10.69,"volume":3557579,"rsi_14":55.38,"sma_20":10.69,"sma_60":9.26,"sma_120":8.35},{"date":"2025-12-09","open":10.78,"high":10.89,"low":10.54,"close":10.58,"volume":2409564,"rsi_14":50.26,"sma_20":10.72,"sma_60":9.31,"sma_120":8.38},{"date":"2025-12-10","open":10.62,"high":10.69,"low":10.45,"close":10.46,"volume":2194187,"rsi_14":49.22,"sma_20":10.73,"sma_60":9.37,"sma_120":8.41},{"date":"2025-12-11","open":10.48,"high":10.56,"low":10.11,"close":10.24,"volume":4295755,"rsi_14":44.39,"sma_20":10.72,"sma_60":9.41,"sma_120":8.44},{"date":"2025-12-12","open":10.27,"high":10.38,"low":10.23,"close":10.27,"volume":2160087,"rsi_14":35.68,"sma_20":10.72,"sma_60":9.45,"sma_120":8.47},{"date":"2025-12-15","open":10.29,"high":10.43,"low":10.22,"close":10.3,"volume":2325571,"rsi_14":16.78,"sma_20":10.71,"sma_60":9.49,"sma_120":8.49},{"date":"2025-12-16","open":10.37,"high":10.59,"low":10.31,"close":10.49,"volume":3443780,"rsi_14":26.54,"sma_20":10.71,"sma_60":9.53,"sma_120":8.52},{"date":"2025-12-17","open":10.48,"high":10.63,"low":10.43,"close":10.55,"volume":4085998,"rsi_14":31.61,"sma_20":10.71,"sma_60":9.56,"sma_120":8.55},{"date":"2025-12-18","open":10.71,"high":10.78,"low":10.57,"close":10.67,"volume":3110427,"rsi_14":36.14,"sma_20":10.72,"sma_60":9.6,"sma_120":8.59},{"date":"2025-12-19","open":10.68,"high":10.81,"low":10.63,"close":10.79,"volume":3223469,"rsi_14":41.62,"sma_20":10.73,"sma_60":9.64,"sma_120":8.62},{"date":"2025-12-22","open":10.74,"high":10.97,"low":10.73,"close":10.76,"volume":3586048,"rsi_14":43.11,"sma_20":10.73,"sma_60":9.68,"sma_120":8.65},{"date":"2025-12-23","open":10.73,"high":11.17,"low":10.71,"close":10.99,"volume":2797022,"rsi_14":62.5,"sma_20":10.72,"sma_60":9.73,"sma_120":8.68},{"date":"2025-12-24","open":11.01,"high":11.04,"low":10.81,"close":10.89,"volume":1170237,"rsi_14":57.86,"sma_20":10.7,"sma_60":9.77,"sma_120":8.72},{"date":"2025-12-26","open":10.94,"high":11.03,"low":10.79,"close":10.89,"volume":1781809,"rsi_14":53.79,"sma_20":10.69,"sma_60":9.8,"sma_120":8.75},{"date":"2025-12-29","open":10.88,"high":10.89,"low":10.75,"close":10.83,"volume":1184713,"rsi_14":54.93,"sma_20":10.68,"sma_60":9.84,"sma_120":8.78},{"date":"2025-12-30","open":10.86,"high":10.87,"low":10.7,"close":10.76,"volume":1886396,"rsi_14":56.52,"sma_20":10.66,"sma_60":9.89,"sma_120":8.81},{"date":"2025-12-31","open":10.77,"high":10.8,"low":10.64,"close":10.79,"volume":2269827,"rsi_14":62.79,"sma_20":10.65,"sma_60":9.94,"sma_120":8.83},{"date":"2026-01-02","open":10.72,"high":11.0,"low":10.58,"close":10.84,"volume":2321233,"rsi_14":76.79,"sma_20":10.66,"sma_60":9.98,"sma_120":8.85},{"date":"2026-01-05","open":10.9,"high":10.93,"low":10.59,"close":10.84,"volume":2190893,"rsi_14":76.15,"sma_20":10.67,"sma_60":10.03,"sma_120":8.88},{"date":"2026-01-06","open":11.37,"high":11.64,"low":11.12,"close":11.31,"volume":7313960,"rsi_14":83.01,"sma_20":10.7,"sma_60":10.07,"sma_120":8.91},{"date":"2026-01-07","open":11.36,"high":11.5,"low":11.22,"close":11.25,"volume":5158449,"rsi_14":77.14,"sma_20":10.72,"sma_60":10.11,"sma_120":8.94},{"date":"2026-01-08","open":11.25,"high":11.27,"low":11.09,"close":11.2,"volume":3153082,"rsi_14":73.38,"sma_20":10.76,"sma_60":10.15,"sma_120":8.97},{"date":"2026-01-09","open":11.03,"high":11.26,"low":10.98,"close":11.01,"volume":2230414,"rsi_14":61.64,"sma_20":10.78,"sma_60":10.19,"sma_120":8.99},{"date":"2026-01-12","open":11.05,"high":11.21,"low":10.94,"close":11.06,"volume":4156913,"rsi_14":59.71,"sma_20":10.82,"sma_60":10.23,"sma_120":9.02},{"date":"2026-01-13","open":11.12,"high":11.22,"low":10.84,"close":11.2,"volume":4917754,"rsi_14":64.67,"sma_20":10.87,"sma_60":10.27,"sma_120":9.05},{"date":"2026-01-14","open":11.21,"high":11.28,"low":10.83,"close":11.14,"volume":4667147,"rsi_14":55.64,"sma_20":10.91,"sma_60":10.31,"sma_120":9.08},{"date":"2026-01-15","open":11.25,"high":11.47,"low":11.09,"close":11.25,"volume":4779538,"rsi_14":63.43,"sma_20":10.95,"sma_60":10.35,"sma_120":9.11},{"date":"2026-01-16","open":11.46,"high":12.31,"low":11.3,"close":12.2,"volume":8103488,"rsi_14":78.6,"sma_20":11.03,"sma_60":10.41,"sma_120":9.15},{"date":"2026-01-20","open":12.16,"high":12.2,"low":12.0,"close":12.1,"volume":3773065,"rsi_14":77.25,"sma_20":11.11,"sma_60":10.47,"sma_120":9.19},{"date":"2026-01-21","open":12.23,"high":12.6,"low":12.09,"close":12.55,"volume":6191896,"rsi_14":83.03,"sma_20":11.19,"sma_60":10.53,"sma_120":9.23},{"date":"2026-01-22","open":12.67,"high":12.78,"low":12.51,"close":12.74,"volume":4838130,"rsi_14":83.97,"sma_20":11.29,"sma_60":10.6,"sma_120":9.27},{"date":"2026-01-23","open":12.62,"high":13.09,"low":12.59,"close":12.95,"volume":8817200,"rsi_14":84.82,"sma_20":11.39,"sma_60":10.67,"sma_120":9.32},{"date":"2026-01-26","open":12.88,"high":13.19,"low":12.72,"close":12.79,"volume":3780200,"rsi_14":80.56,"sma_20":11.49,"sma_60":10.73,"sma_120":9.36},{"date":"2026-01-27","open":12.87,"high":13.13,"low":12.76,"close":12.92,"volume":5997700,"rsi_14":78.25,"sma_20":11.59,"sma_60":10.8,"sma_120":9.4},{"date":"2026-01-28","open":12.81,"high":13.21,"low":12.81,"close":13.11,"volume":5416100,"rsi_14":81.21,"sma_20":11.7,"sma_60":10.87,"sma_120":9.44},{"date":"2026-01-29","open":13.66,"high":14.63,"low":13.31,"close":14.5,"volume":8956900,"rsi_14":88.19,"sma_20":11.89,"sma_60":10.95,"sma_120":9.51},{"date":"2026-01-30","open":14.47,"high":15.06,"low":14.38,"close":15.0,"volume":7810800,"rsi_14":93.09,"sma_20":12.1,"sma_60":11.05,"sma_120":9.57},{"date":"2026-02-02","open":15.06,"high":16.37,"low":14.95,"close":15.65,"volume":9100500,"rsi_14":93.88,"sma_20":12.34,"sma_60":11.16,"sma_120":9.64},{"date":"2026-02-03","open":15.75,"high":15.98,"low":15.5,"close":15.84,"volume":6472900,"rsi_14":93.94,"sma_20":12.59,"sma_60":11.27,"sma_120":9.71},{"date":"2026-02-04","open":16.0,"high":16.0,"low":14.86,"close":14.9,"volume":8626200,"rsi_14":80.52,"sma_20":12.77,"sma_60":11.36,"sma_120":9.78},{"date":"2026-02-05","open":14.98,"high":15.55,"low":14.9,"close":15.46,"volume":5245800,"rsi_14":81.85,"sma_20":12.98,"sma_60":11.46,"sma_120":9.84},{"date":"2026-02-06","open":15.74,"high":16.24,"low":15.41,"close":16.12,"volume":9338100,"rsi_14":81.01,"sma_20":13.22,"sma_60":11.57,"sma_120":9.92},{"date":"2026-02-09","open":16.1,"high":16.49,"low":16.04,"close":16.28,"volume":6063600,"rsi_14":82.76,"sma_20":13.49,"sma_60":11.67,"sma_120":9.99},{"date":"2026-02-10","open":16.27,"high":16.38,"low":16.14,"close":16.29,"volume":3219605,"rsi_14":92.78,"sma_20":11.56,"sma_60":10.72,"sma_120":9.34},{"date":"2026-02-11","open":16.43,"high":16.88,"low":16.22,"close":16.77,"volume":7000224,"rsi_14":93.28,"sma_20":11.85,"sma_60":10.86,"sma_120":9.42},{"date":"2026-02-12","open":16.9,"high":17.0,"low":16.27,"close":16.31,"volume":6275215,"rsi_14":86.6,"sma_20":12.12,"sma_60":10.98,"sma_120":9.49},{"date":"2026-02-13","open":16.27,"high":16.57,"low":16.07,"close":16.51,"volume":6761352,"rsi_14":87.73,"sma_20":12.41,"sma_60":11.1,"sma_120":9.56},{"date":"2026-02-17","open":16.51,"high":17.1,"low":16.41,"close":16.64,"volume":7929261,"rsi_14":78.54,"sma_20":14.77,"sma_60":12.17,"sma_120":10.37},{"date":"2026-02-18","open":16.5,"high":16.78,"low":16.36,"close":16.56,"volume":7404600,"rsi_14":77.04,"sma_20":14.99,"sma_60":12.27,"sma_120":10.44},{"date":"2026-02-19","open":15.43,"high":15.91,"low":14.8,"close":14.95,"volume":12232200,"rsi_14":53.41,"sma_20":15.11,"sma_60":12.35,"sma_120":10.5},{"date":"2026-02-20","open":14.74,"high":15.09,"low":14.53,"close":14.9,"volume":6674179,"rsi_14":49.19,"sma_20":15.22,"sma_60":12.42,"sma_120":10.56},{"date":"2026-02-23","open":15.07,"high":15.7,"low":15.01,"close":15.44,"volume":4596700,"rsi_14":48.26,"sma_20":15.35,"sma_60":12.49,"sma_120":10.63},{"date":"2026-02-24","open":15.34,"high":15.49,"low":15.09,"close":15.36,"volume":3564345,"rsi_14":73.9,"sma_20":13.13,"sma_60":11.42,"sma_120":9.77},{"date":"2026-02-25","open":15.41,"high":15.51,"low":15.08,"close":15.12,"volume":2413059,"rsi_14":51.95,"sma_20":15.58,"sma_60":12.62,"sma_120":10.75},{"date":"2026-02-26","open":15.14,"high":15.23,"low":14.86,"close":15.17,"volume":3634007,"rsi_14":72.14,"sma_20":13.54,"sma_60":11.62,"sma_120":9.9},{"date":"2026-02-27","open":15.06,"high":15.53,"low":15.04,"close":15.3,"volume":5353201,"rsi_14":72.31,"sma_20":13.74,"sma_60":11.72,"sma_120":9.97},{"date":"2026-03-02","open":15.23,"high":15.31,"low":15.0,"close":15.13,"volume":4290129,"rsi_14":36.41,"sma_20":15.73,"sma_60":12.83,"sma_120":10.94},{"date":"2026-03-03","open":14.89,"high":15.17,"low":14.65,"close":14.99,"volume":3690505,"rsi_14":35.13,"sma_20":15.7,"sma_60":12.9,"sma_120":11.0},{"date":"2026-03-04","open":14.99,"high":15.18,"low":14.68,"close":15.07,"volume":3606864,"rsi_14":65.73,"sma_20":14.34,"sma_60":11.96,"sma_120":10.16},{"date":"2026-03-05","open":14.76,"high":14.98,"low":14.49,"close":14.73,"volume":5569786,"rsi_14":62.15,"sma_20":14.51,"sma_60":12.03,"sma_120":10.23},{"date":"2026-03-06","open":14.36,"high":14.9,"low":14.22,"close":14.89,"volume":3360903,"rsi_14":35.19,"sma_20":14.7,"sma_60":12.11,"sma_120":10.29},{"date":"2026-03-09","open":14.88,"high":14.88,"low":13.81,"close":14.45,"volume":5624291,"rsi_14":23.61,"sma_20":15.54,"sma_60":13.17,"sma_120":11.24},{"date":"2026-03-10","open":14.88,"high":14.88,"low":14.29,"close":14.32,"volume":4647625,"rsi_14":23.27,"sma_20":15.44,"sma_60":13.24,"sma_120":11.3},{"date":"2026-03-11","open":14.2,"high":14.55,"low":14.12,"close":14.49,"volume":3726275,"rsi_14":27.02,"sma_20":15.08,"sma_60":12.3,"sma_120":10.46},{"date":"2026-03-12","open":14.2,"high":14.51,"low":13.9,"close":13.9,"volume":5311036,"rsi_14":34.9,"sma_20":15.21,"sma_60":13.37,"sma_120":11.41},{"date":"2026-03-13","open":13.98,"high":14.17,"low":13.82,"close":13.94,"volume":3223823,"rsi_14":34.81,"sma_20":15.21,"sma_60":12.41,"sma_120":10.56},{"date":"2026-03-16","open":14.2,"high":14.49,"low":14.1,"close":14.18,"volume":2248533,"rsi_14":30.05,"sma_20":15.11,"sma_60":12.46,"sma_120":10.62},{"date":"2026-03-17","open":14.27,"high":14.59,"low":14.17,"close":14.55,"volume":2920383,"rsi_14":41.14,"sma_20":15.0,"sma_60":12.52,"sma_120":10.67},{"date":"2026-03-18","open":14.51,"high":14.57,"low":14.23,"close":14.32,"volume":2846342,"rsi_14":36.79,"sma_20":14.9,"sma_60":12.57,"sma_120":10.73},{"date":"2026-03-19","open":14.13,"high":14.37,"low":13.86,"close":14.14,"volume":3059199,"rsi_14":32.27,"sma_20":14.78,"sma_60":12.62,"sma_120":10.78},{"date":"2026-03-20","open":14.12,"high":14.23,"low":13.68,"close":13.74,"volume":5849592,"rsi_14":30.33,"sma_20":14.63,"sma_60":12.66,"sma_120":10.83},{"date":"2026-03-23","open":13.88,"high":14.17,"low":13.67,"close":13.89,"volume":2658633,"rsi_14":34.33,"sma_20":14.58,"sma_60":12.71,"sma_120":10.88},{"date":"2026-03-24","open":13.84,"high":14.11,"low":13.68,"close":13.95,"volume":2739939,"rsi_14":34.23,"sma_20":14.51,"sma_60":12.77,"sma_120":10.94},{"date":"2026-03-25","open":14.07,"high":14.12,"low":13.77,"close":13.82,"volume":2542368,"rsi_14":36.42,"sma_20":14.45,"sma_60":12.82,"sma_120":10.99},{"date":"2026-03-26","open":13.7,"high":14.11,"low":13.64,"close":13.73,"volume":2360811,"rsi_14":32.04,"sma_20":14.38,"sma_60":12.87,"sma_120":11.04},{"date":"2026-03-27","open":13.76,"high":14.0,"low":13.6,"close":13.82,"volume":2536351,"rsi_14":39.13,"sma_20":14.3,"sma_60":12.92,"sma_120":11.09},{"date":"2026-03-30","open":13.94,"high":13.95,"low":13.32,"close":13.4,"volume":4120989,"rsi_14":35.61,"sma_20":14.22,"sma_60":12.97,"sma_120":11.14},{"date":"2026-03-31","open":13.53,"high":13.8,"low":13.3,"close":13.68,"volume":9842576,"rsi_14":37.71,"sma_20":14.15,"sma_60":13.02,"sma_120":11.19},{"date":"2026-04-01","open":13.84,"high":14.13,"low":13.69,"close":13.86,"volume":3370019,"rsi_14":49.21,"sma_20":14.09,"sma_60":13.08,"sma_120":11.25},{"date":"2026-04-02","open":13.56,"high":13.98,"low":13.55,"close":13.95,"volume":3081627,"rsi_14":50.17,"sma_20":14.05,"sma_60":13.14,"sma_120":11.3},{"date":"2026-04-06","open":13.78,"high":14.09,"low":13.66,"close":13.89,"volume":1902184,"rsi_14":44.44,"sma_20":14.0,"sma_60":13.2,"sma_120":11.35},{"date":"2026-04-07","open":13.86,"high":13.95,"low":13.63,"close":13.75,"volume":2730167,"rsi_14":33.86,"sma_20":13.97,"sma_60":13.26,"sma_120":11.39},{"date":"2026-04-08","open":14.17,"high":14.26,"low":13.97,"close":14.12,"volume":2570264,"rsi_14":46.42,"sma_20":13.96,"sma_60":13.32,"sma_120":11.44},{"date":"2026-04-09","open":14.15,"high":14.31,"low":13.53,"close":13.77,"volume":4389480,"rsi_14":43.57,"sma_20":13.92,"sma_60":13.37,"sma_120":11.48},{"date":"2026-04-10","open":13.73,"high":13.76,"low":13.35,"close":13.55,"volume":3148638,"rsi_14":46.39,"sma_20":13.9,"sma_60":13.42,"sma_120":11.53},{"date":"2026-04-13","open":13.51,"high":13.73,"low":13.37,"close":13.6,"volume":2044007,"rsi_14":44.27,"sma_20":13.89,"sma_60":13.46,"sma_120":11.57},{"date":"2026-04-14","open":13.58,"high":14.01,"low":13.55,"close":13.92,"volume":2935689,"rsi_14":49.55,"sma_20":13.87,"sma_60":13.51,"sma_120":11.62},{"date":"2026-04-15","open":13.87,"high":14.08,"low":13.81,"close":14.07,"volume":2501177,"rsi_14":54.12,"sma_20":13.85,"sma_60":13.57,"sma_120":11.67},{"date":"2026-04-16","open":13.98,"high":14.15,"low":13.98,"close":14.13,"volume":2902032,"rsi_14":57.12,"sma_20":13.84,"sma_60":13.62,"sma_120":11.71},{"date":"2026-04-17","open":14.16,"high":14.28,"low":13.72,"close":13.74,"volume":3317098,"rsi_14":48.62,"sma_20":13.82,"sma_60":13.67,"sma_120":11.76},{"date":"2026-04-20","open":13.68,"high":13.7,"low":13.36,"close":13.54,"volume":3422860,"rsi_14":52.36,"sma_20":13.81,"sma_60":13.71,"sma_120":11.8},{"date":"2026-04-21","open":13.66,"high":13.69,"low":13.07,"close":13.12,"volume":2643242,"rsi_14":40.67,"sma_20":13.77,"sma_60":13.75,"sma_120":11.84},{"date":"2026-04-22","open":13.21,"high":13.45,"low":13.15,"close":13.42,"volume":3602184,"rsi_14":43.04,"sma_20":13.74,"sma_60":13.8,"sma_120":11.89},{"date":"2026-04-23","open":13.47,"high":13.65,"low":13.35,"close":13.64,"volume":2133124,"rsi_14":45.31,"sma_20":13.74,"sma_60":13.84,"sma_120":11.93},{"date":"2026-04-24","open":13.64,"high":13.94,"low":13.52,"close":13.88,"volume":2138812,"rsi_14":49.78,"sma_20":13.74,"sma_60":13.89,"sma_120":11.98},{"date":"2026-04-27","open":13.84,"high":14.05,"low":13.84,"close":13.95,"volume":2055646,"rsi_14":52.98,"sma_20":13.75,"sma_60":13.93,"sma_120":12.02},{"date":"2026-04-28","open":13.95,"high":14.2,"low":13.91,"close":14.14,"volume":2520678,"rsi_14":50.39,"sma_20":13.79,"sma_60":13.98,"sma_120":12.07},{"date":"2026-04-29","open":14.07,"high":14.19,"low":13.97,"close":14.09,"volume":2381694,"rsi_14":55.65,"sma_20":13.81,"sma_60":14.03,"sma_120":12.11},{"date":"2026-04-30","open":14.08,"high":14.4,"low":13.96,"close":14.36,"volume":3542939,"rsi_14":63.88,"sma_20":13.83,"sma_60":14.09,"sma_120":12.16},{"date":"2026-05-01","open":14.39,"high":14.56,"low":14.27,"close":14.32,"volume":2575914,"rsi_14":62.54,"sma_20":13.85,"sma_60":14.14,"sma_120":12.2},{"date":"2026-05-04","open":14.18,"high":14.27,"low":13.86,"close":14.02,"volume":2763438,"rsi_14":51.81,"sma_20":13.86,"sma_60":14.19,"sma_120":12.25},{"date":"2026-05-05","open":14.1,"high":14.11,"low":13.91,"close":14.03,"volume":1753464,"rsi_14":49.37,"sma_20":13.87,"sma_60":14.23,"sma_120":12.29},{"date":"2026-05-06","open":14.1,"high":14.39,"low":14.0,"close":14.18,"volume":3586656,"rsi_14":50.7,"sma_20":13.87,"sma_60":14.26,"sma_120":12.34},{"date":"2026-05-07","open":13.23,"high":13.79,"low":12.66,"close":13.56,"volume":9845276,"rsi_14":47.0,"sma_20":13.86,"sma_60":14.29,"sma_120":12.38},{"date":"2026-05-08","open":13.76,"high":14.03,"low":12.89,"close":12.98,"volume":5118215,"rsi_14":41.91,"sma_20":13.83,"sma_60":14.3,"sma_120":12.41},{"date":"2026-05-11","open":13.04,"high":13.29,"low":12.63,"close":12.81,"volume":4741353,"rsi_14":45.1,"sma_20":13.79,"sma_60":14.3,"sma_120":12.45},{"date":"2026-05-12","open":12.92,"high":13.18,"low":12.83,"close":12.98,"volume":2685635,"rsi_14":42.67,"sma_20":13.75,"sma_60":14.24,"sma_120":12.48},{"date":"2026-05-13","open":12.96,"high":13.09,"low":12.6,"close":12.86,"volume":3394390,"rsi_14":36.79,"sma_20":13.69,"sma_60":14.18,"sma_120":12.52},{"date":"2026-05-14","open":12.92,"high":13.33,"low":12.92,"close":13.21,"volume":3667416,"rsi_14":38.96,"sma_20":13.64,"sma_60":14.13,"sma_120":12.55},{"date":"2026-05-15","open":13.17,"high":13.23,"low":12.85,"close":13.04,"volume":4576984,"rsi_14":35.57,"sma_20":13.61,"sma_60":14.07,"sma_120":12.58},{"date":"2026-05-18","open":12.98,"high":13.4,"low":12.98,"close":13.28,"volume":3996019,"rsi_14":36.73,"sma_20":13.59,"sma_60":14.01,"sma_120":12.62},{"date":"2026-05-19","open":13.37,"high":13.54,"low":13.09,"close":13.25,"volume":3077328,"rsi_14":36.96,"sma_20":13.6,"sma_60":13.98,"sma_120":12.65},{"date":"2026-05-20","open":13.33,"high":13.51,"low":13.22,"close":13.34,"volume":3308490,"rsi_14":33.0,"sma_20":13.6,"sma_60":13.95,"sma_120":12.69},{"date":"2026-05-21","open":13.21,"high":13.44,"low":13.05,"close":13.38,"volume":2802877,"rsi_14":34.32,"sma_20":13.58,"sma_60":13.92,"sma_120":12.72},{"date":"2026-05-22","open":13.44,"high":13.56,"low":13.19,"close":13.3,"volume":2161340,"rsi_14":37.1,"sma_20":13.55,"sma_60":13.89,"sma_120":12.76},{"date":"2026-05-26","open":13.33,"high":13.53,"low":13.3,"close":13.48,"volume":2384643,"rsi_14":40.9,"sma_20":13.53,"sma_60":13.86,"sma_120":12.79},{"date":"2026-05-27","open":13.5,"high":13.61,"low":13.35,"close":13.5,"volume":2129614,"rsi_14":38.22,"sma_20":13.5,"sma_60":13.83,"sma_120":12.82},{"date":"2026-05-28","open":13.45,"high":13.51,"low":12.99,"close":13.03,"volume":2975822,"rsi_14":40.37,"sma_20":13.45,"sma_60":13.8,"sma_120":12.84},{"date":"2026-05-29","open":12.98,"high":13.15,"low":12.86,"close":12.87,"volume":2833309,"rsi_14":47.6,"sma_20":13.37,"sma_60":13.76,"sma_120":12.86},{"date":"2026-06-01","open":12.69,"high":12.76,"low":12.17,"close":12.19,"volume":6133534,"rsi_14":38.86,"sma_20":13.26,"sma_60":13.72,"sma_120":12.88},{"date":"2026-06-02","open":12.22,"high":12.42,"low":11.89,"close":12.05,"volume":5079917,"rsi_14":33.27,"sma_20":13.17,"sma_60":13.67,"sma_120":12.89},{"date":"2026-06-03","open":12.08,"high":12.29,"low":12.04,"close":12.25,"volume":3804729,"rsi_14":39.19,"sma_20":13.08,"sma_60":13.64,"sma_120":12.91},{"date":"2026-06-04","open":12.37,"high":12.47,"low":11.71,"close":11.89,"volume":6329835,"rsi_14":26.97,"sma_20":12.96,"sma_60":13.6,"sma_120":12.92},{"date":"2026-06-05","open":12.07,"high":12.51,"low":12.07,"close":12.34,"volume":4300674,"rsi_14":38.76,"sma_20":12.9,"sma_60":13.56,"sma_120":12.93},{"date":"2026-06-08","open":12.39,"high":12.39,"low":11.74,"close":11.87,"volume":5092369,"rsi_14":29.08,"sma_20":12.85,"sma_60":13.53,"sma_120":12.94},{"date":"2026-06-09","open":12.2,"high":13.03,"low":12.13,"close":12.86,"volume":6488099,"rsi_14":45.31,"sma_20":12.85,"sma_60":13.51,"sma_120":12.96},{"date":"2026-06-10","open":12.98,"high":13.21,"low":12.86,"close":13.1,"volume":4984375,"rsi_14":47.32,"sma_20":12.85,"sma_60":13.49,"sma_120":12.98},{"date":"2026-06-11","open":13.22,"high":13.31,"low":12.94,"close":12.94,"volume":3408885,"rsi_14":45.27,"sma_20":12.86,"sma_60":13.46,"sma_120":12.99},{"date":"2026-06-12","open":12.98,"high":13.43,"low":12.83,"close":13.43,"volume":3415822,"rsi_14":51.25,"sma_20":12.87,"sma_60":13.45,"sma_120":13.01},{"date":"2026-06-15","open":13.89,"high":14.3,"low":13.46,"close":13.61,"volume":5096613,"rsi_14":51.35,"sma_20":12.9,"sma_60":13.44,"sma_120":13.03},{"date":"2026-06-16","open":13.73,"high":14.04,"low":13.62,"close":13.75,"volume":6138903,"rsi_14":52.62,"sma_20":12.92,"sma_60":13.44,"sma_120":13.05},{"date":"2026-06-17","open":13.7,"high":13.96,"low":13.55,"close":13.62,"volume":3724279,"rsi_14":56.22,"sma_20":12.94,"sma_60":13.44,"sma_120":13.07},{"date":"2026-06-18","open":13.81,"high":14.05,"low":13.45,"close":13.65,"volume":3537610,"rsi_14":58.19,"sma_20":12.95,"sma_60":13.43,"sma_120":13.1},{"date":"2026-06-22","open":13.6,"high":14.0,"low":13.55,"close":13.99,"volume":2948813,"rsi_14":70.73,"sma_20":12.99,"sma_60":13.43,"sma_120":13.13},{"date":"2026-06-23","open":13.94,"high":14.15,"low":13.74,"close":13.84,"volume":3235984,"rsi_14":70.59,"sma_20":13.01,"sma_60":13.44,"sma_120":13.15},{"date":"2026-06-24","open":13.98,"high":15.04,"low":13.89,"close":14.69,"volume":6847412,"rsi_14":74.5,"sma_20":13.07,"sma_60":13.45,"sma_120":13.19},{"date":"2026-06-25","open":14.82,"high":15.44,"low":14.7,"close":15.41,"volume":6556074,"rsi_14":82.97,"sma_20":13.17,"sma_60":13.48,"sma_120":13.23},{"date":"2026-06-26","open":15.49,"high":15.82,"low":15.28,"close":15.71,"volume":17182016,"rsi_14":82.4,"sma_20":13.3,"sma_60":13.52,"sma_120":13.27},{"date":"2026-06-29","open":15.71,"high":16.0,"low":15.48,"close":15.86,"volume":4993389,"rsi_14":90.95,"sma_20":13.45,"sma_60":13.55,"sma_120":13.32},{"date":"2026-06-30","open":15.86,"high":16.3,"low":15.71,"close":16.09,"volume":4089166,"rsi_14":89.32,"sma_20":13.65,"sma_60":13.59,"sma_120":13.37},{"date":"2026-07-01","open":16.07,"high":16.16,"low":15.63,"close":15.82,"volume":3189422,"rsi_14":82.75,"sma_20":13.84,"sma_60":13.62,"sma_120":13.41},{"date":"2026-07-02","open":15.84,"high":16.15,"low":15.65,"close":15.87,"volume":1905264,"rsi_14":86.37,"sma_20":14.02,"sma_60":13.65,"sma_120":13.46},{"date":"2026-07-06","open":15.85,"high":15.94,"low":15.34,"close":15.57,"volume":4578450,"rsi_14":77.86,"sma_20":14.2,"sma_60":13.68,"sma_120":13.5},{"date":"2026-07-07","open":15.62,"high":15.84,"low":15.32,"close":15.42,"volume":3439479,"rsi_14":73.75,"sma_20":14.35,"sma_60":13.71,"sma_120":13.54},{"date":"2026-07-08","open":15.33,"high":15.56,"low":14.71,"close":15.01,"volume":5832564,"rsi_14":65.44,"sma_20":14.51,"sma_60":13.73,"sma_120":13.57},{"date":"2026-07-09","open":15.03,"high":15.38,"low":14.94,"close":15.28,"volume":3048472,"rsi_14":69.56,"sma_20":14.63,"sma_60":13.76,"sma_120":13.61},{"date":"2026-07-10","open":14.42,"high":14.49,"low":13.82,"close":14.41,"volume":12459259,"rsi_14":57.51,"sma_20":14.7,"sma_60":13.77,"sma_120":13.64},{"date":"2026-07-13","open":14.61,"high":15.12,"low":14.34,"close":14.4,"volume":4744586,"rsi_14":54.39,"sma_20":14.77,"sma_60":13.77,"sma_120":13.67},{"date":"2026-07-14","open":14.17,"high":14.26,"low":13.87,"close":14.19,"volume":5250193,"rsi_14":53.54,"sma_20":14.81,"sma_60":13.77,"sma_120":13.7},{"date":"2026-07-15","open":13.98,"high":14.62,"low":13.98,"close":14.32,"volume":5052621,"rsi_14":45.32,"sma_20":14.84,"sma_60":13.78,"sma_120":13.73},{"date":"2026-07-16","open":14.23,"high":15.33,"low":14.23,"close":15.28,"volume":8059985,"rsi_14":48.31,"sma_20":14.92,"sma_60":13.81,"sma_120":13.76},{"date":"2026-07-17","open":15.61,"high":15.78,"low":14.96,"close":15.01,"volume":5030938,"rsi_14":41.92,"sma_20":14.99,"sma_60":13.84,"sma_120":13.8},{"date":"2026-07-20","open":14.96,"high":15.19,"low":14.8,"close":14.93,"volume":4049585,"rsi_14":39.0,"sma_20":15.06,"sma_60":13.87,"sma_120":13.83},{"date":"2026-07-21","open":14.93,"high":15.22,"low":14.85,"close":15.19,"volume":3728401,"rsi_14":39.32,"sma_20":15.11,"sma_60":13.89,"sma_120":13.87},{"date":"2026-07-22","open":15.26,"high":15.26,"low":14.54,"close":14.65,"volume":3890617,"rsi_14":36.95,"sma_20":15.15,"sma_60":13.91,"sma_120":13.9},{"date":"2026-07-23","open":14.5,"high":14.76,"low":14.37,"close":14.5,"volume":3671303,"rsi_14":35.18,"sma_20":15.15,"sma_60":13.92,"sma_120":13.92},{"date":"2026-07-24","open":14.69,"high":15.28,"low":14.59,"close":15.15,"volume":4990858,"rsi_14":45.71,"sma_20":15.13,"sma_60":13.93,"sma_120":13.96},{"date":"2026-07-27","open":15.2,"high":15.65,"low":15.18,"close":15.47,"volume":7924771,"rsi_14":50.34,"sma_20":15.12,"sma_60":13.96,"sma_120":13.99},{"date":"2026-07-28","open":15.65,"high":15.65,"low":15.09,"close":15.37,"volume":4629866,"rsi_14":53.68,"sma_20":15.1,"sma_60":13.97,"sma_120":14.03},{"date":"2026-07-29","open":15.23,"high":15.38,"low":14.8,"close":14.86,"volume":3719989,"rsi_14":45.9,"sma_20":15.04,"sma_60":13.98,"sma_120":14.06},{"date":"2026-07-30","open":14.85,"high":14.87,"low":14.41,"close":14.62,"volume":5384245,"rsi_14":52.49,"sma_20":14.98,"sma_60":13.99,"sma_120":14.09},{"date":"2026-07-31","open":14.69,"high":14.74,"low":14.28,"close":14.6,"volume":3694137,"rsi_14":52.13,"sma_20":14.91,"sma_60":14.0,"sma_120":14.12},{"date":"2026-08-03","open":14.61,"high":14.93,"low":14.35,"close":14.37,"volume":5551517,"rsi_14":51.9,"sma_20":14.85,"sma_60":14.0,"sma_120":14.21},{"date":"2026-08-04","open":14.26,"high":14.38,"low":13.85,"close":14.23,"volume":5597283,"rsi_14":48.99,"sma_20":14.79,"sma_60":14.02,"sma_120":14.2},{"date":"2026-08-05","open":14.13,"high":14.68,"low":14.07,"close":14.43,"volume":3191106,"rsi_14":38.29,"sma_20":14.76,"sma_60":14.04,"sma_120":14.18},{"date":"2026-08-06","open":14.65,"high":14.89,"low":14.35,"close":14.36,"volume":2767798,"rsi_14":40.74,"sma_20":14.72,"sma_60":14.07,"sma_120":14.16},{"date":"2026-08-07","open":14.32,"high":14.51,"low":14.19,"close":14.22,"volume":4052118,"rsi_14":39.94,"sma_20":14.71,"sma_60":14.09,"sma_120":14.14},{"date":"2026-08-10","open":14.11,"high":14.15,"low":13.39,"close":13.69,"volume":8430280,"rsi_14":30.63,"sma_20":14.67,"sma_60":14.1,"sma_120":14.12},{"date":"2026-08-11","open":14.02,"high":14.33,"low":12.53,"close":12.55,"volume":16710563},{"date":"2026-08-12","open":12.7,"high":13.14,"low":12.4,"close":12.98,"volume":7587589,"rsi_14":33.97,"sma_20":14.52,"sma_60":14.09,"sma_120":14.07},{"date":"2026-08-13","open":13.19,"high":13.32,"low":12.52,"close":12.55,"volume":5470872,"rsi_14":21.13,"sma_20":14.39,"sma_60":14.08,"sma_120":14.05},{"date":"2026-08-14","open":12.51,"high":12.81,"low":12.46,"close":12.64,"volume":3583492,"rsi_14":16.86,"sma_20":14.27,"sma_60":14.07,"sma_120":14.03},{"date":"2026-08-17","open":12.47,"high":12.61,"low":12.16,"close":12.23,"volume":3916777},{"date":"2026-08-18","open":12.31,"high":12.44,"low":12.08,"close":12.22,"volume":3612519,"rsi_14":17.65,"sma_20":13.98,"sma_60":14.03,"sma_120":13.98},{"date":"2026-08-19","open":12.4,"high":12.5,"low":12.09,"close":12.12,"volume":3456911,"rsi_14":18.27,"sma_20":13.86,"sma_60":14.01,"sma_120":13.95},{"date":"2026-08-20","open":12.15,"high":12.39,"low":11.78,"close":11.81,"volume":3892080,"rsi_14":17.02,"sma_20":13.72,"sma_60":13.98,"sma_120":13.92},{"date":"2026-08-21","open":11.75,"high":11.91,"low":11.63,"close":11.8,"volume":5863975,"rsi_14":17.96,"sma_20":13.56,"sma_60":13.95,"sma_120":13.89},{"date":"2026-08-24","open":11.94,"high":12.18,"low":11.8,"close":12.12,"volume":4573168,"rsi_14":24.82,"sma_20":13.39,"sma_60":13.94,"sma_120":13.87},{"date":"2026-08-25","open":12.18,"high":12.3,"low":11.97,"close":12.2,"volume":5183341,"rsi_14":22.6,"sma_20":13.23,"sma_60":13.93,"sma_120":13.85},{"date":"2026-08-26","open":12.24,"high":12.37,"low":12.04,"close":12.2,"volume":2901772,"rsi_14":23.0,"sma_20":13.1,"sma_60":13.93,"sma_120":13.82},{"date":"2026-08-27","open":12.13,"high":12.29,"low":11.93,"close":12.09,"volume":3373478,"rsi_14":23.17,"sma_20":12.97,"sma_60":13.93,"sma_120":13.8},{"date":"2026-08-28","open":12.15,"high":12.21,"low":11.7,"close":11.72,"volume":5450210,"rsi_14":24.21,"sma_20":12.83,"sma_60":13.92,"sma_120":13.78},{"date":"2026-08-31","open":11.59,"high":12.01,"low":11.59,"close":11.79,"volume":4677926,"rsi_14":36.36,"sma_20":12.7,"sma_60":13.92,"sma_120":13.76},{"date":"2026-09-01","open":11.85,"high":12.08,"low":11.8,"close":11.9,"volume":6897179,"rsi_14":27.84,"sma_20":12.58,"sma_60":13.91,"sma_120":13.74},{"date":"2026-09-02","open":11.89,"high":12.06,"low":11.77,"close":11.92,"volume":3515488,"rsi_14":34.33,"sma_20":12.46,"sma_60":13.91,"sma_120":13.72},{"date":"2026-09-03","open":11.98,"high":12.02,"low":11.75,"close":11.94,"volume":4441769},{"date":"2026-09-04","open":11.85,"high":12.14,"low":11.75,"close":11.77,"volume":3222764,"rsi_14":36.47,"sma_20":12.21,"sma_60":13.87,"sma_120":13.68},{"date":"2026-09-08","open":11.74,"high":12.26,"low":11.7,"close":12.09,"volume":4267907,"rsi_14":46.77,"sma_20":12.13,"sma_60":13.86,"sma_120":13.66},{"date":"2026-09-09","open":12.13,"high":12.23,"low":12.0,"close":12.14,"volume":2467129,"rsi_14":50.51,"sma_20":12.11,"sma_60":13.84,"sma_120":13.64},{"date":"2026-09-10","open":12.4,"high":12.79,"low":12.12,"close":12.2,"volume":5569509},{"date":"2026-09-11","open":12.31,"high":12.48,"low":11.97,"close":12.14,"volume":5580634,"rsi_14":59.66,"sma_20":12.05,"sma_60":13.79,"sma_120":13.61},{"date":"2026-09-14","open":12.2,"high":12.38,"low":11.9,"close":11.91,"volume":2521910,"rsi_14":43.71,"sma_20":12.02,"sma_60":13.76,"sma_120":13.6},{"date":"2026-09-15","open":12.04,"high":12.04,"low":11.51,"close":11.85,"volume":6041512,"rsi_14":39.39,"sma_20":12.0,"sma_60":13.73,"sma_120":13.58},{"date":"2026-09-16","open":11.82,"high":12.04,"low":11.66,"close":11.67,"volume":3341597},{"date":"2026-09-17","open":11.7,"high":11.76,"low":11.53,"close":11.58,"volume":4241464,"rsi_14":35.91,"sma_20":11.94,"sma_60":13.65,"sma_120":13.54},{"date":"2026-09-18","open":11.55,"high":11.66,"low":11.42,"close":11.45,"volume":7415026,"rsi_14":41.4,"sma_20":11.92,"sma_60":13.6,"sma_120":13.52},{"date":"2026-09-21","open":11.46,"high":11.56,"low":11.31,"close":11.38,"volume":3013090,"rsi_14":37.06,"sma_20":11.9,"sma_60":13.53,"sma_120":13.51},{"date":"2026-09-22","open":11.43,"high":11.56,"low":11.35,"close":11.39,"volume":4386530,"rsi_14":32.65,"sma_20":11.87,"sma_60":13.46,"sma_120":13.49},{"date":"2026-09-23","open":11.36,"high":11.36,"low":11.11,"close":11.17,"volume":2513049},{"date":"2026-09-24","open":11.17,"high":11.24,"low":11.04,"close":11.07,"volume":2968969,"rsi_14":25.21,"sma_20":11.76,"sma_60":13.3,"sma_120":13.44},{"date":"2026-09-25","open":11.12,"high":11.15,"low":10.87,"close":11.11,"volume":3288985,"rsi_14":29.63,"sma_20":11.71,"sma_60":13.22,"sma_120":13.42},{"date":"2026-09-28","open":11.01,"high":11.16,"low":10.91,"close":11.04,"volume":3785879},{"date":"2026-09-29","open":10.99,"high":11.13,"low":10.79,"close":10.98,"volume":4475923,"rsi_14":7.97,"sma_20":11.63,"sma_60":13.06,"sma_120":13.37},{"date":"2026-09-30","open":11.1,"high":11.11,"low":10.76,"close":10.83,"volume":6760714,"rsi_14":3.4,"sma_20":11.58,"sma_60":12.98,"sma_120":13.35},{"date":"2026-10-01","open":10.89,"high":10.97,"low":10.56,"close":10.84,"volume":6024108},{"date":"2026-10-02","open":10.91,"high":11.05,"low":10.74,"close":10.86,"volume":6954092,"rsi_14":6.61,"sma_20":11.47,"sma_60":12.84,"sma_120":13.3},{"date":"2026-10-05","open":11.02,"high":11.1,"low":10.53,"close":10.53,"volume":4402019,"rsi_14":5.48,"sma_20":11.41,"sma_60":12.78,"sma_120":13.27},{"date":"2026-10-06","open":10.58,"high":11.05,"low":10.56,"close":10.9,"volume":4574440,"rsi_14":26.95,"sma_20":11.35,"sma_60":12.72,"sma_120":13.25},{"date":"2026-10-07","open":10.96,"high":11.07,"low":10.77,"close":10.77,"volume":6604241},{"date":"2026-10-08","open":10.73,"high":10.99,"low":10.71,"close":10.89,"volume":5058829,"rsi_14":33.33,"sma_20":11.22,"sma_60":12.6,"sma_120":13.19},{"date":"2026-10-09","open":10.35,"high":10.45,"low":9.74,"close":10.12,"volume":18825162,"rsi_14":23.75,"sma_20":11.12,"sma_60":12.52,"sma_120":13.17},{"date":"2026-10-12","open":10.16,"high":10.32,"low":10.1,"close":10.24,"volume":5032529,"rsi_14":26.95,"sma_20":11.03,"sma_60":12.44,"sma_120":13.14},{"date":"2026-10-13","open":10.35,"high":10.41,"low":10.04,"close":10.12,"volume":5682196,"rsi_14":28.27,"sma_20":10.95,"sma_60":12.36,"sma_120":13.11},{"date":"2026-10-14","open":10.22,"high":10.26,"low":10.0,"close":10.11,"volume":3502401,"rsi_14":29.37,"sma_20":10.87,"sma_60":12.27,"sma_120":13.08},{"date":"2026-10-15","open":10.2,"high":10.24,"low":9.91,"close":10.09,"volume":8076975,"rsi_14":27.95,"sma_20":10.79,"sma_60":12.2,"sma_120":13.05},{"date":"2026-10-16","open":10.1,"high":10.12,"low":9.94,"close":10.09,"volume":3934223,"rsi_14":28.57,"sma_20":10.73,"sma_60":12.12,"sma_120":13.02},{"date":"2026-10-19","open":10.12,"high":10.16,"low":9.84,"close":9.86,"volume":5027982,"rsi_14":26.61,"sma_20":10.65,"sma_60":12.04,"sma_120":12.98},{"date":"2026-10-20","open":9.94,"high":10.23,"low":9.92,"close":10.07,"volume":3242165,"rsi_14":34.69,"sma_20":10.58,"sma_60":11.95,"sma_120":12.95},{"date":"2026-10-21","open":10.07,"high":10.16,"low":10.01,"close":10.08,"volume":4112637,"rsi_14":34.42,"sma_20":10.53,"sma_60":11.86,"sma_120":12.92},{"date":"2026-10-22","open":10.11,"high":10.24,"low":10.02,"close":10.19,"volume":3510714,"rsi_14":36.86,"sma_20":10.49,"sma_60":11.78,"sma_120":12.88},{"date":"2026-10-23","open":10.25,"high":10.25,"low":9.99,"close":10.08,"volume":3665549,"rsi_14":40.26,"sma_20":10.43,"sma_60":11.7,"sma_120":12.85}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.67,"ttm_eps":null,"close":6.83},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.7,"ttm_eps":null,"close":6.79},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.87,"ttm_eps":null,"close":5.03},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":14.18,"ttm_eps":null,"close":6.26},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":21.95,"ttm_eps":null,"close":6.96}],"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":"Brookdale Senior Living Inc","phase":"above-fold","symbol_resolved":true}