{"status":"ok","report":{"price_analysis":{"current":66.81,"change_1d":0.1,"change_7d":2.6,"change_30d":-8.2,"high_30d":77.61,"low_30d":64.55,"position_in_range":17.0,"support":65.86,"resistance":76.3},"summary":"BK Technologies Inc(BKTI)은 Technology 섹터 US 시장 종목입니다, 시가총액 2.50억. 현재가 $66.67, 전일 대비 -2.0%, 30일 -8.2%. PER 15.9배 / ROE 6.1%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.9배입니다. ROE 6.1%입니다. 시가총액 2.50억. 매출 9062.70만, 영업이익 1619.20만.","grade":"C","comment":"PER 15.88배, ROE 6.1%","per":15.91,"pbr":5.73,"roe":6.1,"eps":4.199999999999999,"revenue":90627000.0,"operating_income":16192000.0,"net_income":13593000.0,"market_cap":250150002,"profit_margin":15.0,"roa":4.3,"operating_margin":17.87,"gross_margin":51.86,"debt_ratio":0.02494706448508181,"total_assets":73680000.0,"total_equity":51950000.0,"total_debt":1296000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2.08)가 시그널선(-1.53)을 하회합니다(데드크로스). 현재가가 SMA20(72)과 SMA60(74) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 64~80 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.031198298274674,"macd":-2.0828507299690955,"macd_signal":-1.5252412015161179,"sma_20":71.76925,"sma_60":74.12591666666667,"bb_upper":79.64991765889795,"bb_lower":63.88858234110206,"atr_14":2.468207142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.88x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":65,"summary":"매출 +10.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.0,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.4,"unit":"%","percentile":68,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.1%","metrics":[{"name":"ROE","value":6.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.0,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"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":"B","percentile":88,"summary":"유동비율 4.2x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":4.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.55,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":71.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.28,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.88x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.0%"},"profitability":{"grade":"C","reason":"ROE 6.1%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":30.41,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.02,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":51.86,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":17.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.0,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.91,"current_pbr":5.73,"per_5y_high":20.87,"per_5y_low":13.83,"per_5y_avg":17.02,"per_percentile":33.3,"pbr_5y_high":10.98,"pbr_5y_low":2.91,"pbr_5y_avg":7.08,"pbr_percentile":22.2,"per_5y_median":16.22,"pbr_5y_median":6.82,"history":[{"quarter":"2024-Q2","per":17.37,"pbr":2.91},{"quarter":"2024-Q3","per":16.22,"pbr":4.46},{"quarter":"2024-Q4","per":15.61,"pbr":6.12},{"quarter":"2025-Q1","per":15.24,"pbr":6.45},{"quarter":"2025-Q2","per":13.83,"pbr":6.82},{"quarter":"2025-Q3","per":20.87,"pbr":10.98},{"quarter":"2025-Q4","per":17.39,"pbr":8.88},{"quarter":"2026-Q1","per":16.15,"pbr":8.33},{"quarter":"2026-Q2","per":20.47,"pbr":8.81},{"quarter":"현재","per":15.91,"pbr":5.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":34.29,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":39.22,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":47.13,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":84.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":74.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":74.63,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":85.98,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.37,"eps":0.7368,"close":12.8,"source":"reported"},{"date":"2024-07","per":17.48,"eps":0.7368,"close":12.88,"source":"reported"},{"date":"2024-08","per":30.47,"eps":0.7368,"close":22.45,"source":"reported"},{"date":"2024-09","per":16.22,"eps":1.3423,"close":21.77,"source":"reported"},{"date":"2024-10","per":20.85,"eps":1.3423,"close":27.99,"source":"reported"},{"date":"2024-11","per":24.72,"eps":1.3423,"close":33.18,"source":"reported"},{"date":"2024-12","per":15.61,"eps":2.1969,"close":34.29,"source":"reported"},{"date":"2025-01","per":15.23,"eps":2.1969,"close":33.46,"source":"reported"},{"date":"2025-02","per":13.88,"eps":2.1969,"close":30.5,"source":"reported"},{"date":"2025-03","per":15.24,"eps":2.5737,"close":39.22,"source":"reported"},{"date":"2025-04","per":17.34,"eps":2.5737,"close":44.62,"source":"reported"},{"date":"2025-05","per":16.66,"eps":2.5737,"close":42.87,"source":"reported"},{"date":"2025-06","per":13.83,"eps":3.4068,"close":47.13,"source":"reported"},{"date":"2025-07","per":11.4,"eps":3.4068,"close":38.84,"source":"reported"},{"date":"2025-08","per":20.78,"eps":3.4068,"close":70.78,"source":"reported"},{"date":"2025-09","per":20.87,"eps":4.0484,"close":84.48,"source":"reported"},{"date":"2025-10","per":18.45,"eps":4.0484,"close":74.71,"source":"reported"},{"date":"2025-11","per":15.81,"eps":4.0484,"close":63.99,"source":"reported"},{"date":"2025-12","per":17.39,"eps":4.29,"close":74.59,"source":"reported"},{"date":"2026-01","per":17.78,"eps":4.29,"close":76.28,"source":"reported"},{"date":"2026-02","per":20.3,"eps":4.29,"close":87.09,"source":"reported"},{"date":"2026-03","per":16.15,"eps":4.62,"close":74.63,"source":"reported"},{"date":"2026-04","per":20.86,"eps":4.62,"close":96.36,"source":"reported"},{"date":"2026-05","per":17.87,"eps":4.62,"close":82.55,"source":"reported"},{"date":"2026-06","per":20.47,"eps":4.2,"close":85.98,"source":"reported"},{"date":"2026-07","per":19.05,"eps":4.2,"close":80.0,"source":"reported"},{"date":"2026-08","per":17.23,"eps":4.2,"close":72.37,"source":"reported"},{"date":"2026-09","per":17.74,"eps":4.2,"close":74.49,"source":"reported"},{"date":"2026-10","per":15.87,"eps":4.2,"close":66.67,"source":"reported"}],"trailing_per_history_meta":{"avg":18.03,"std":3.54,"upper_1sd":21.58,"lower_1sd":14.49,"current":15.87,"count":29},"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":"PER","value":"15.9배"},{"label":"PBR","value":"5.7배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"6.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:15.828276+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.060981713185755536,"dividend_yield":null,"eps":0.88,"revenue":23414000.0,"operating_income":3829000.0,"net_income":3168000.0,"market_cap":null,"profit_margin":0.1353036644742462,"operating_margin":0.16353463739642948,"roa":0.04299674267100977,"gross_margin":0.5186213376612283,"total_equity":51950000.0,"total_assets":73680000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":27.9,"pbr":8.13,"roe":0.05788778739546874,"dividend_yield":null,"eps":0.88,"revenue":21293000.0,"operating_income":3289000.0,"net_income":2762000.0,"market_cap":354891000.0,"profit_margin":0.12971399051331423,"operating_margin":0.15446390832668014,"roa":0.04015994183933115,"gross_margin":0.5180106138167473,"total_equity":47713000.0,"total_assets":68775000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.09456798961922233,"dividend_yield":null,"eps":1.17,"revenue":21509000.0,"operating_income":4229000.0,"net_income":4227000.0,"market_cap":null,"profit_margin":0.1965223859779627,"operating_margin":0.19661537031010276,"roa":0.06629548306148055,"gross_margin":0.5045794783578967,"total_equity":44698000.0,"total_assets":63760000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08390720390720391,"dividend_yield":null,"eps":1.27,"revenue":24411000.0,"operating_income":4845000.0,"net_income":3436000.0,"market_cap":null,"profit_margin":0.14075621645979272,"operating_margin":0.19847609684158782,"roa":0.051387891840153146,"gross_margin":0.49932407521199457,"total_equity":40950000.0,"total_assets":66864000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.10175992166036504,"dividend_yield":null,"eps":1.3,"revenue":21165000.0,"operating_income":3997000.0,"net_income":3741000.0,"market_cap":null,"profit_margin":0.17675407512402552,"operating_margin":0.1888495157098984,"roa":0.061910435905073974,"gross_margin":0.4741318214032601,"total_equity":36763000.0,"total_assets":60426000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06586548858475702,"dividend_yield":null,"eps":0.55,"revenue":19054000.0,"operating_income":2916000.0,"net_income":2132000.0,"market_cap":null,"profit_margin":0.11189251600713761,"operating_margin":0.1530387320247717,"roa":0.03802661149359683,"gross_margin":0.4697176445890627,"total_equity":32369000.0,"total_assets":56066000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.11731121853105829,"dividend_yield":null,"eps":0.9284,"revenue":17928000.0,"operating_income":2209000.0,"net_income":3499510.96,"market_cap":null,"profit_margin":0.195198067826863,"operating_margin":0.12321508255243195,"roa":0.06795298860172042,"gross_margin":0.411590807675145,"total_equity":29831000.0,"total_assets":51499000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.09069919575172201,"dividend_yield":null,"eps":0.6284,"revenue":20179000.0,"operating_income":2611000.0,"net_income":2357000.0,"market_cap":null,"profit_margin":0.11680459884037861,"operating_margin":0.1293919421180435,"roa":0.05079303508318248,"gross_margin":0.38832449576292183,"total_equity":25987000.0,"total_assets":46404000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07109288216696573,"dividend_yield":null,"eps":0.4669,"revenue":20254000.0,"operating_income":2025000.0,"net_income":1664000.0,"market_cap":null,"profit_margin":0.0821566110397946,"operating_margin":0.09998025081465389,"roa":0.0340404639649776,"gross_margin":0.37261775451762613,"total_equity":23406000.0,"total_assets":48883000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03164939350281173,"dividend_yield":null,"eps":0.17322320766842333,"revenue":18231000.0,"operating_income":983000.0,"net_income":681000.0,"market_cap":null,"profit_margin":0.03735395754484121,"operating_margin":0.05391914870275904,"roa":0.01346408588544653,"gross_margin":0.34490702649333554,"total_equity":21517000.0,"total_assets":50579000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.013607995870677115,"dividend_yield":null,"eps":0.07376612367671478,"revenue":16308000.0,"operating_income":400000.0,"net_income":290000.0,"market_cap":null,"profit_margin":0.017782683345597253,"operating_margin":0.02452783909737552,"roa":0.005781960283914187,"gross_margin":0.3514839342653912,"total_equity":21311000.0,"total_assets":50156000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00483507037713549,"dividend_yield":null,"eps":0.022892934934152866,"revenue":20069000.0,"operating_income":594000.0,"net_income":90000.0,"market_cap":null,"profit_margin":0.004484528377099008,"operating_margin":0.029597887288853455,"roa":0.001834189288334556,"gross_margin":0.31919876426329163,"total_equity":18614000.0,"total_assets":49068000.0}],"current_price":66.81,"change_pct":0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5.2},{"date":"2016-10-25","close":5.3},{"date":"2016-10-26","close":5.3},{"date":"2016-10-27","close":5.3},{"date":"2016-10-28","close":5.25},{"date":"2016-10-31","close":5.2},{"date":"2016-11-01","close":5.3},{"date":"2016-11-02","close":5.0},{"date":"2016-11-03","close":5.0},{"date":"2016-11-04","close":5.05},{"date":"2016-11-07","close":5.05},{"date":"2016-11-08","close":5.05},{"date":"2016-11-09","close":5.15},{"date":"2016-11-10","close":5.2},{"date":"2016-11-11","close":5.2},{"date":"2016-11-14","close":5.25},{"date":"2016-11-15","close":5.1},{"date":"2016-11-16","close":5.025},{"date":"2016-11-17","close":5.1399},{"date":"2016-11-18","close":5.1},{"date":"2016-11-21","close":5.05},{"date":"2016-11-22","close":5.1615},{"date":"2016-11-23","close":5.15},{"date":"2016-11-25","close":5.2},{"date":"2016-11-28","close":5.1},{"date":"2016-11-29","close":5.1},{"date":"2016-11-30","close":5.1},{"date":"2016-12-01","close":5.1},{"date":"2016-12-02","close":5.05},{"date":"2016-12-05","close":5.05},{"date":"2016-12-06","close":5.05},{"date":"2016-12-07","close":4.85},{"date":"2016-12-08","close":5.1},{"date":"2016-12-09","close":5.075},{"date":"2016-12-12","close":5.0},{"date":"2016-12-13","close":4.95},{"date":"2016-12-14","close":4.8997},{"date":"2016-12-15","close":4.85},{"date":"2016-12-16","close":4.95},{"date":"2016-12-19","close":4.8},{"date":"2016-12-20","close":4.65},{"date":"2016-12-21","close":4.55},{"date":"2016-12-22","close":4.6},{"date":"2016-12-23","close":4.6},{"date":"2016-12-27","close":4.65},{"date":"2016-12-28","close":4.795},{"date":"2016-12-29","close":4.7},{"date":"2016-12-30","close":4.75},{"date":"2017-01-03","close":4.85},{"date":"2017-01-04","close":4.85},{"date":"2017-01-05","close":5.0},{"date":"2017-01-06","close":5.0},{"date":"2017-01-09","close":4.95},{"date":"2017-01-10","close":4.9},{"date":"2017-01-11","close":4.85},{"date":"2017-01-12","close":4.85},{"date":"2017-01-13","close":4.9},{"date":"2017-01-17","close":4.8},{"date":"2017-01-18","close":4.9},{"date":"2017-01-19","close":4.9},{"date":"2017-01-20","close":4.9},{"date":"2017-01-23","close":4.85},{"date":"2017-01-24","close":4.875},{"date":"2017-01-25","close":4.9},{"date":"2017-01-26","close":4.95},{"date":"2017-01-27","close":4.95},{"date":"2017-01-30","close":4.95},{"date":"2017-01-31","close":4.95},{"date":"2017-02-01","close":5.0},{"date":"2017-02-02","close":5.2},{"date":"2017-02-03","close":5.2},{"date":"2017-02-06","close":5.1076},{"date":"2017-02-07","close":5.2},{"date":"2017-02-08","close":5.3},{"date":"2017-02-09","close":5.4},{"date":"2017-02-10","close":5.4},{"date":"2017-02-13","close":5.5},{"date":"2017-02-14","close":5.5},{"date":"2017-02-15","close":5.55},{"date":"2017-02-16","close":5.5},{"date":"2017-02-17","close":5.5},{"date":"2017-02-21","close":5.3},{"date":"2017-02-22","close":5.25},{"date":"2017-02-23","close":5.15},{"date":"2017-02-24","close":5.05},{"date":"2017-02-27","close":5.35},{"date":"2017-02-28","close":5.05},{"date":"2017-03-01","close":5.05},{"date":"2017-03-02","close":5.15},{"date":"2017-03-03","close":5.0726},{"date":"2017-03-06","close":4.85},{"date":"2017-03-07","close":5.025},{"date":"2017-03-08","close":5.2},{"date":"2017-03-09","close":5.05},{"date":"2017-03-10","close":4.9},{"date":"2017-03-13","close":5.0},{"date":"2017-03-14","close":5.0},{"date":"2017-03-15","close":4.7},{"date":"2017-03-16","close":4.9},{"date":"2017-03-17","close":5.1},{"date":"2017-03-20","close":5.1},{"date":"2017-03-21","close":5.05},{"date":"2017-03-22","close":5.1},{"date":"2017-03-23","close":5.1},{"date":"2017-03-24","close":5.1},{"date":"2017-03-27","close":5.1},{"date":"2017-03-28","close":5.05},{"date":"2017-03-29","close":5.1},{"date":"2017-03-30","close":5.0},{"date":"2017-03-31","close":5.0},{"date":"2017-04-03","close":5.0},{"date":"2017-04-04","close":4.95},{"date":"2017-04-05","close":5.0},{"date":"2017-04-06","close":4.95},{"date":"2017-04-07","close":5.1},{"date":"2017-04-10","close":5.45},{"date":"2017-04-11","close":5.1},{"date":"2017-04-12","close":5.3},{"date":"2017-04-13","close":5.175},{"date":"2017-04-17","close":5.2},{"date":"2017-04-18","close":5.15},{"date":"2017-04-19","close":5.15},{"date":"2017-04-20","close":5.05},{"date":"2017-04-21","close":5.1},{"date":"2017-04-24","close":5.1},{"date":"2017-04-25","close":5.0},{"date":"2017-04-26","close":5.0},{"date":"2017-04-27","close":5.0},{"date":"2017-04-28","close":5.05},{"date":"2017-05-01","close":4.95},{"date":"2017-05-02","close":4.95},{"date":"2017-05-03","close":5.05},{"date":"2017-05-04","close":5.0},{"date":"2017-05-05","close":5.0},{"date":"2017-05-08","close":4.9},{"date":"2017-05-09","close":4.9},{"date":"2017-05-10","close":4.55},{"date":"2017-05-11","close":4.6},{"date":"2017-05-12","close":4.5},{"date":"2017-05-15","close":4.6},{"date":"2017-05-16","close":4.6},{"date":"2017-05-17","close":4.75},{"date":"2017-05-18","close":4.625},{"date":"2017-05-19","close":4.75},{"date":"2017-05-22","close":4.75},{"date":"2017-05-23","close":4.7},{"date":"2017-05-24","close":4.75},{"date":"2017-05-25","close":4.75},{"date":"2017-05-26","close":4.8},{"date":"2017-05-30","close":4.8},{"date":"2017-05-31","close":4.65},{"date":"2017-06-01","close":4.5},{"date":"2017-06-02","close":4.5},{"date":"2017-06-05","close":4.5},{"date":"2017-06-06","close":4.5},{"date":"2017-06-07","close":4.45},{"date":"2017-06-08","close":4.05},{"date":"2017-06-09","close":3.7},{"date":"2017-06-12","close":3.85},{"date":"2017-06-13","close":3.9},{"date":"2017-06-14","close":3.829},{"date":"2017-06-15","close":3.65},{"date":"2017-06-16","close":3.9},{"date":"2017-06-19","close":4.0},{"date":"2017-06-20","close":3.8},{"date":"2017-06-21","close":3.8},{"date":"2017-06-22","close":3.9},{"date":"2017-06-23","close":3.85},{"date":"2017-06-26","close":3.85},{"date":"2017-06-27","close":3.85},{"date":"2017-06-28","close":3.85},{"date":"2017-06-29","close":3.8002},{"date":"2017-06-30","close":3.75},{"date":"2017-07-03","close":3.8},{"date":"2017-07-05","close":3.85},{"date":"2017-07-06","close":3.8},{"date":"2017-07-07","close":3.85},{"date":"2017-07-10","close":3.75},{"date":"2017-07-11","close":3.9},{"date":"2017-07-12","close":3.75},{"date":"2017-07-13","close":3.8133},{"date":"2017-07-14","close":3.775},{"date":"2017-07-17","close":3.75},{"date":"2017-07-18","close":3.8},{"date":"2017-07-19","close":3.625},{"date":"2017-07-20","close":3.55},{"date":"2017-07-21","close":3.5},{"date":"2017-07-24","close":3.6},{"date":"2017-07-25","close":3.6},{"date":"2017-07-26","close":3.75},{"date":"2017-07-27","close":3.7},{"date":"2017-07-28","close":3.85},{"date":"2017-07-31","close":3.55},{"date":"2017-08-01","close":3.55},{"date":"2017-08-02","close":3.55},{"date":"2017-08-03","close":3.45},{"date":"2017-08-04","close":3.4},{"date":"2017-08-07","close":3.5},{"date":"2017-08-08","close":3.4},{"date":"2017-08-09","close":3.4},{"date":"2017-08-10","close":3.4},{"date":"2017-08-11","close":3.45},{"date":"2017-08-14","close":3.6},{"date":"2017-08-15","close":3.45},{"date":"2017-08-16","close":3.45},{"date":"2017-08-17","close":3.45},{"date":"2017-08-18","close":3.6},{"date":"2017-08-21","close":3.45},{"date":"2017-08-22","close":3.45},{"date":"2017-08-23","close":3.5},{"date":"2017-08-24","close":3.75},{"date":"2017-08-25","close":3.85},{"date":"2017-08-28","close":3.9},{"date":"2017-08-29","close":4.05},{"date":"2017-08-30","close":4.2},{"date":"2017-08-31","close":3.9},{"date":"2017-09-01","close":4.25},{"date":"2017-09-05","close":4.2},{"date":"2017-09-06","close":4.35},{"date":"2017-09-07","close":4.2},{"date":"2017-09-08","close":4.15},{"date":"2017-09-11","close":4.0},{"date":"2017-09-12","close":4.05},{"date":"2017-09-13","close":3.8},{"date":"2017-09-14","close":3.85},{"date":"2017-09-15","close":3.65},{"date":"2017-09-18","close":3.55},{"date":"2017-09-19","close":3.8},{"date":"2017-09-20","close":3.8},{"date":"2017-09-21","close":3.7},{"date":"2017-09-22","close":3.8},{"date":"2017-09-25","close":3.65},{"date":"2017-09-26","close":3.7},{"date":"2017-09-27","close":3.7},{"date":"2017-09-28","close":3.65},{"date":"2017-09-29","close":3.6},{"date":"2017-10-02","close":3.8},{"date":"2017-10-03","close":3.75},{"date":"2017-10-04","close":3.75},{"date":"2017-10-05","close":3.7205},{"date":"2017-10-06","close":3.7},{"date":"2017-10-09","close":3.7},{"date":"2017-10-10","close":3.65},{"date":"2017-10-11","close":3.7},{"date":"2017-10-12","close":3.7},{"date":"2017-10-13","close":3.75},{"date":"2017-10-16","close":3.745},{"date":"2017-10-17","close":3.75},{"date":"2017-10-18","close":3.676},{"date":"2017-10-19","close":3.6},{"date":"2017-10-20","close":3.65},{"date":"2017-10-23","close":3.65},{"date":"2017-10-24","close":3.7161},{"date":"2017-10-25","close":3.6},{"date":"2017-10-26","close":3.75},{"date":"2017-10-27","close":3.75},{"date":"2017-10-30","close":3.595},{"date":"2017-10-31","close":3.55},{"date":"2017-11-01","close":3.6},{"date":"2017-11-02","close":3.65},{"date":"2017-11-03","close":3.7},{"date":"2017-11-06","close":3.8},{"date":"2017-11-07","close":3.8},{"date":"2017-11-08","close":3.75},{"date":"2017-11-09","close":3.8},{"date":"2017-11-10","close":3.9},{"date":"2017-11-13","close":3.85},{"date":"2017-11-14","close":3.95},{"date":"2017-11-15","close":3.975},{"date":"2017-11-16","close":3.9},{"date":"2017-11-17","close":3.9},{"date":"2017-11-20","close":4.0},{"date":"2017-11-21","close":3.9},{"date":"2017-11-22","close":4.0},{"date":"2017-11-24","close":4.05},{"date":"2017-11-27","close":3.8},{"date":"2017-11-28","close":3.7},{"date":"2017-11-29","close":3.8},{"date":"2017-11-30","close":3.75},{"date":"2017-12-01","close":3.75},{"date":"2017-12-04","close":3.55},{"date":"2017-12-05","close":3.7},{"date":"2017-12-06","close":3.595},{"date":"2017-12-07","close":3.6},{"date":"2017-12-08","close":3.55},{"date":"2017-12-11","close":3.6},{"date":"2017-12-12","close":3.65},{"date":"2017-12-13","close":3.7},{"date":"2017-12-14","close":3.6},{"date":"2017-12-15","close":3.55},{"date":"2017-12-18","close":3.55},{"date":"2017-12-19","close":3.7},{"date":"2017-12-20","close":3.6},{"date":"2017-12-21","close":3.5727},{"date":"2017-12-22","close":3.6},{"date":"2017-12-26","close":3.55},{"date":"2017-12-27","close":3.55},{"date":"2017-12-28","close":3.5},{"date":"2017-12-29","close":3.55},{"date":"2018-01-02","close":3.45},{"date":"2018-01-03","close":3.7},{"date":"2018-01-04","close":3.7},{"date":"2018-01-05","close":3.75},{"date":"2018-01-08","close":3.8},{"date":"2018-01-09","close":3.8},{"date":"2018-01-10","close":3.8},{"date":"2018-01-11","close":3.875},{"date":"2018-01-12","close":3.9},{"date":"2018-01-16","close":3.9},{"date":"2018-01-17","close":4.05},{"date":"2018-01-18","close":3.95},{"date":"2018-01-19","close":4.0},{"date":"2018-01-22","close":3.85},{"date":"2018-01-23","close":3.75},{"date":"2018-01-24","close":3.85},{"date":"2018-01-25","close":3.85},{"date":"2018-01-26","close":3.7},{"date":"2018-01-29","close":3.6752},{"date":"2018-01-30","close":3.65},{"date":"2018-01-31","close":3.6},{"date":"2018-02-01","close":3.6},{"date":"2018-02-02","close":3.645},{"date":"2018-02-05","close":3.65},{"date":"2018-02-06","close":3.65},{"date":"2018-02-07","close":3.65},{"date":"2018-02-08","close":3.65},{"date":"2018-02-09","close":3.6},{"date":"2018-02-12","close":3.65},{"date":"2018-02-13","close":3.55},{"date":"2018-02-14","close":3.55},{"date":"2018-02-15","close":3.7},{"date":"2018-02-16","close":3.7},{"date":"2018-02-20","close":3.6},{"date":"2018-02-21","close":3.61},{"date":"2018-02-22","close":3.65},{"date":"2018-02-23","close":3.65},{"date":"2018-02-26","close":3.65},{"date":"2018-02-27","close":3.7},{"date":"2018-02-28","close":3.55},{"date":"2018-03-01","close":3.6},{"date":"2018-03-02","close":3.65},{"date":"2018-03-05","close":3.65},{"date":"2018-03-06","close":3.5},{"date":"2018-03-07","close":3.55},{"date":"2018-03-08","close":3.5928},{"date":"2018-03-09","close":3.65},{"date":"2018-03-12","close":3.7},{"date":"2018-03-13","close":3.7},{"date":"2018-03-14","close":3.75},{"date":"2018-03-15","close":3.7},{"date":"2018-03-16","close":4.05},{"date":"2018-03-19","close":3.9},{"date":"2018-03-20","close":3.9732},{"date":"2018-03-21","close":4.0},{"date":"2018-03-22","close":3.995},{"date":"2018-03-23","close":4.0},{"date":"2018-03-26","close":4.0},{"date":"2018-03-27","close":3.95},{"date":"2018-03-28","close":4.0},{"date":"2018-03-29","close":3.95},{"date":"2018-04-02","close":3.8655},{"date":"2018-04-03","close":3.85},{"date":"2018-04-04","close":4.0},{"date":"2018-04-05","close":3.9698},{"date":"2018-04-06","close":3.95},{"date":"2018-04-09","close":4.0},{"date":"2018-04-10","close":3.975},{"date":"2018-04-11","close":3.9},{"date":"2018-04-12","close":4.0},{"date":"2018-04-13","close":4.0},{"date":"2018-04-16","close":3.95},{"date":"2018-04-17","close":4.0},{"date":"2018-04-18","close":3.95},{"date":"2018-04-19","close":4.0},{"date":"2018-04-20","close":4.0},{"date":"2018-04-23","close":4.0},{"date":"2018-04-24","close":3.8},{"date":"2018-04-25","close":3.7},{"date":"2018-04-26","close":3.75},{"date":"2018-04-27","close":3.75},{"date":"2018-04-30","close":3.795},{"date":"2018-05-01","close":3.85},{"date":"2018-05-02","close":3.8},{"date":"2018-05-03","close":3.7},{"date":"2018-05-04","close":3.65},{"date":"2018-05-07","close":3.625},{"date":"2018-05-08","close":3.645},{"date":"2018-05-09","close":3.8},{"date":"2018-05-10","close":3.85},{"date":"2018-05-11","close":3.855},{"date":"2018-05-14","close":3.6},{"date":"2018-05-15","close":3.545},{"date":"2018-05-16","close":3.4},{"date":"2018-05-17","close":3.5},{"date":"2018-05-18","close":3.55},{"date":"2018-05-21","close":3.5},{"date":"2018-05-22","close":3.5},{"date":"2018-05-23","close":3.5},{"date":"2018-05-24","close":3.75},{"date":"2018-05-25","close":3.9},{"date":"2018-05-29","close":3.9},{"date":"2018-05-30","close":3.75},{"date":"2018-05-31","close":3.9},{"date":"2018-06-01","close":3.9},{"date":"2018-06-04","close":3.65},{"date":"2018-06-05","close":3.65},{"date":"2018-06-06","close":3.7},{"date":"2018-06-07","close":3.8},{"date":"2018-06-08","close":3.75},{"date":"2018-06-11","close":3.91},{"date":"2018-06-12","close":3.7},{"date":"2018-06-13","close":3.65},{"date":"2018-06-14","close":3.85},{"date":"2018-06-15","close":3.65},{"date":"2018-06-18","close":3.7},{"date":"2018-06-19","close":3.6},{"date":"2018-06-20","close":3.6},{"date":"2018-06-21","close":3.55},{"date":"2018-06-22","close":3.85},{"date":"2018-06-25","close":3.85},{"date":"2018-06-26","close":3.65},{"date":"2018-06-27","close":3.75},{"date":"2018-06-28","close":3.7},{"date":"2018-06-29","close":3.7},{"date":"2018-07-02","close":3.85},{"date":"2018-07-03","close":3.8},{"date":"2018-07-05","close":3.85},{"date":"2018-07-06","close":3.95},{"date":"2018-07-09","close":3.95},{"date":"2018-07-10","close":3.45},{"date":"2018-07-11","close":3.48},{"date":"2018-07-12","close":3.6},{"date":"2018-07-13","close":3.5},{"date":"2018-07-16","close":3.35},{"date":"2018-07-17","close":3.15},{"date":"2018-07-18","close":3.45},{"date":"2018-07-19","close":3.5},{"date":"2018-07-20","close":3.6},{"date":"2018-07-23","close":3.68},{"date":"2018-07-24","close":3.55},{"date":"2018-07-25","close":3.7},{"date":"2018-07-26","close":3.7},{"date":"2018-07-27","close":3.6},{"date":"2018-07-30","close":3.65},{"date":"2018-07-31","close":3.55},{"date":"2018-08-01","close":3.6},{"date":"2018-08-02","close":3.66},{"date":"2018-08-03","close":3.6},{"date":"2018-08-06","close":3.7},{"date":"2018-08-07","close":3.7},{"date":"2018-08-08","close":3.7},{"date":"2018-08-09","close":3.68},{"date":"2018-08-10","close":3.61},{"date":"2018-08-13","close":3.63},{"date":"2018-08-14","close":3.6},{"date":"2018-08-15","close":3.63},{"date":"2018-08-16","close":3.7},{"date":"2018-08-17","close":3.6},{"date":"2018-08-20","close":3.67},{"date":"2018-08-21","close":3.75},{"date":"2018-08-22","close":3.9},{"date":"2018-08-23","close":3.8},{"date":"2018-08-24","close":3.75},{"date":"2018-08-27","close":3.85},{"date":"2018-08-28","close":3.85},{"date":"2018-08-29","close":3.7},{"date":"2018-08-30","close":3.85},{"date":"2018-08-31","close":3.8},{"date":"2018-09-04","close":3.9},{"date":"2018-09-05","close":3.95},{"date":"2018-09-06","close":3.95},{"date":"2018-09-07","close":3.95},{"date":"2018-09-10","close":3.65},{"date":"2018-09-11","close":3.65},{"date":"2018-09-12","close":4.1},{"date":"2018-09-13","close":3.63},{"date":"2018-09-14","close":3.75},{"date":"2018-09-17","close":3.6},{"date":"2018-09-18","close":3.45},{"date":"2018-09-19","close":3.55},{"date":"2018-09-20","close":3.3},{"date":"2018-09-21","close":4.1},{"date":"2018-09-24","close":4.2},{"date":"2018-09-25","close":4.25},{"date":"2018-09-26","close":4.05},{"date":"2018-09-27","close":4.05},{"date":"2018-09-28","close":4.05},{"date":"2018-10-01","close":4.21},{"date":"2018-10-02","close":4.17},{"date":"2018-10-03","close":4.25},{"date":"2018-10-04","close":4.22},{"date":"2018-10-05","close":4.2},{"date":"2018-10-08","close":4.1},{"date":"2018-10-09","close":4.06},{"date":"2018-10-10","close":4.05},{"date":"2018-10-11","close":4.0},{"date":"2018-10-12","close":3.9},{"date":"2018-10-15","close":4.1},{"date":"2018-10-16","close":4.16},{"date":"2018-10-17","close":4.09},{"date":"2018-10-18","close":4.11},{"date":"2018-10-19","close":4.02},{"date":"2018-10-22","close":3.99},{"date":"2018-10-23","close":4.02},{"date":"2018-10-24","close":4.01},{"date":"2018-10-25","close":4.01},{"date":"2018-10-26","close":3.85},{"date":"2018-10-29","close":4.06},{"date":"2018-10-30","close":3.99},{"date":"2018-10-31","close":4.03},{"date":"2018-11-01","close":4.06},{"date":"2018-11-02","close":3.91},{"date":"2018-11-05","close":3.93},{"date":"2018-11-06","close":4.01},{"date":"2018-11-07","close":3.93},{"date":"2018-11-08","close":4.01},{"date":"2018-11-09","close":3.99},{"date":"2018-11-12","close":4.0},{"date":"2018-11-13","close":3.97},{"date":"2018-11-14","close":3.97},{"date":"2018-11-15","close":3.93},{"date":"2018-11-16","close":3.86},{"date":"2018-11-19","close":3.76},{"date":"2018-11-20","close":3.56},{"date":"2018-11-21","close":3.63},{"date":"2018-11-23","close":3.67},{"date":"2018-11-26","close":3.68},{"date":"2018-11-27","close":3.68},{"date":"2018-11-28","close":3.61},{"date":"2018-11-29","close":3.6},{"date":"2018-11-30","close":3.63},{"date":"2018-12-03","close":3.6},{"date":"2018-12-04","close":3.68},{"date":"2018-12-06","close":3.55},{"date":"2018-12-07","close":3.55},{"date":"2018-12-10","close":3.5},{"date":"2018-12-11","close":3.45},{"date":"2018-12-12","close":3.68},{"date":"2018-12-13","close":3.6},{"date":"2018-12-14","close":3.47},{"date":"2018-12-17","close":3.42},{"date":"2018-12-18","close":3.36},{"date":"2018-12-19","close":3.44},{"date":"2018-12-20","close":3.36},{"date":"2018-12-21","close":3.25},{"date":"2018-12-24","close":3.36},{"date":"2018-12-26","close":3.59},{"date":"2018-12-27","close":3.49},{"date":"2018-12-28","close":3.77},{"date":"2018-12-31","close":3.75},{"date":"2019-01-02","close":4.2},{"date":"2019-01-03","close":4.01},{"date":"2019-01-04","close":4.15},{"date":"2019-01-07","close":4.23},{"date":"2019-01-08","close":4.3},{"date":"2019-01-09","close":4.49},{"date":"2019-01-10","close":4.25},{"date":"2019-01-11","close":4.34},{"date":"2019-01-14","close":4.35},{"date":"2019-01-15","close":4.56},{"date":"2019-01-16","close":4.64},{"date":"2019-01-17","close":4.62},{"date":"2019-01-18","close":4.64},{"date":"2019-01-22","close":4.4},{"date":"2019-01-23","close":4.02},{"date":"2019-01-24","close":4.07},{"date":"2019-01-25","close":4.11},{"date":"2019-01-28","close":4.13},{"date":"2019-01-29","close":4.08},{"date":"2019-01-30","close":4.12},{"date":"2019-01-31","close":4.05},{"date":"2019-02-01","close":4.01},{"date":"2019-02-04","close":3.81},{"date":"2019-02-05","close":3.92},{"date":"2019-02-06","close":3.92},{"date":"2019-02-07","close":3.89},{"date":"2019-02-08","close":3.93},{"date":"2019-02-11","close":3.99},{"date":"2019-02-12","close":4.09},{"date":"2019-02-13","close":4.2},{"date":"2019-02-14","close":4.15},{"date":"2019-02-15","close":3.91},{"date":"2019-02-19","close":3.99},{"date":"2019-02-20","close":4.0},{"date":"2019-02-21","close":4.1721},{"date":"2019-02-22","close":4.03},{"date":"2019-02-25","close":4.05},{"date":"2019-02-26","close":4.19},{"date":"2019-02-27","close":4.18},{"date":"2019-02-28","close":3.88},{"date":"2019-03-01","close":4.09},{"date":"2019-03-04","close":4.04},{"date":"2019-03-05","close":4.07},{"date":"2019-03-06","close":4.1},{"date":"2019-03-07","close":4.1},{"date":"2019-03-08","close":4.01},{"date":"2019-03-11","close":4.19},{"date":"2019-03-12","close":4.32},{"date":"2019-03-13","close":4.35},{"date":"2019-03-14","close":4.43},{"date":"2019-03-15","close":4.4},{"date":"2019-03-18","close":4.38},{"date":"2019-03-19","close":4.32},{"date":"2019-03-20","close":4.33},{"date":"2019-03-21","close":4.2},{"date":"2019-03-22","close":4.3},{"date":"2019-03-25","close":4.4},{"date":"2019-03-26","close":4.37},{"date":"2019-03-27","close":4.27},{"date":"2019-03-28","close":4.27},{"date":"2019-03-29","close":4.25},{"date":"2019-04-01","close":4.16},{"date":"2019-04-02","close":4.25},{"date":"2019-04-03","close":4.2},{"date":"2019-04-04","close":4.25},{"date":"2019-04-05","close":4.25},{"date":"2019-04-08","close":4.1},{"date":"2019-04-09","close":4.04},{"date":"2019-04-10","close":4.1},{"date":"2019-04-11","close":4.06},{"date":"2019-04-12","close":4.1},{"date":"2019-04-15","close":4.1},{"date":"2019-04-16","close":4.03},{"date":"2019-04-17","close":4.05},{"date":"2019-04-18","close":3.81},{"date":"2019-04-22","close":4.07},{"date":"2019-04-23","close":4.08},{"date":"2019-04-24","close":4.02},{"date":"2019-04-25","close":4.16},{"date":"2019-04-26","close":3.99},{"date":"2019-04-29","close":4.14},{"date":"2019-04-30","close":4.05},{"date":"2019-05-01","close":4.11},{"date":"2019-05-02","close":4.05},{"date":"2019-05-03","close":4.05},{"date":"2019-05-06","close":4.1},{"date":"2019-05-07","close":4.16},{"date":"2019-05-08","close":4.2},{"date":"2019-05-09","close":4.09},{"date":"2019-05-10","close":4.1},{"date":"2019-05-13","close":4.04},{"date":"2019-05-14","close":4.01},{"date":"2019-05-15","close":4.08},{"date":"2019-05-16","close":4.09},{"date":"2019-05-17","close":4.09},{"date":"2019-05-20","close":4.19},{"date":"2019-05-21","close":4.13},{"date":"2019-05-22","close":4.19},{"date":"2019-05-23","close":4.13},{"date":"2019-05-24","close":4.2},{"date":"2019-05-28","close":4.08},{"date":"2019-05-29","close":4.01},{"date":"2019-05-30","close":3.95},{"date":"2019-05-31","close":3.95},{"date":"2019-06-03","close":3.95},{"date":"2019-06-04","close":4.0401},{"date":"2019-06-05","close":4.05},{"date":"2019-06-06","close":4.01},{"date":"2019-06-07","close":4.0},{"date":"2019-06-10","close":4.06},{"date":"2019-06-11","close":3.86},{"date":"2019-06-12","close":4.02},{"date":"2019-06-13","close":4.03},{"date":"2019-06-14","close":4.0},{"date":"2019-06-17","close":3.9},{"date":"2019-06-18","close":3.99},{"date":"2019-06-19","close":4.07},{"date":"2019-06-20","close":4.11},{"date":"2019-06-21","close":4.11},{"date":"2019-06-24","close":4.06},{"date":"2019-06-25","close":4.12},{"date":"2019-06-26","close":4.12},{"date":"2019-06-27","close":4.1},{"date":"2019-06-28","close":4.3},{"date":"2019-07-01","close":4.3},{"date":"2019-07-02","close":4.25},{"date":"2019-07-03","close":4.09},{"date":"2019-07-05","close":4.0},{"date":"2019-07-08","close":4.11},{"date":"2019-07-09","close":4.15},{"date":"2019-07-10","close":4.24},{"date":"2019-07-11","close":4.22},{"date":"2019-07-12","close":4.14},{"date":"2019-07-15","close":4.1},{"date":"2019-07-16","close":3.96},{"date":"2019-07-17","close":4.04},{"date":"2019-07-18","close":4.11},{"date":"2019-07-19","close":4.06},{"date":"2019-07-22","close":4.17},{"date":"2019-07-23","close":4.17},{"date":"2019-07-24","close":4.06},{"date":"2019-07-25","close":4.02},{"date":"2019-07-26","close":3.94},{"date":"2019-07-29","close":4.03},{"date":"2019-07-30","close":3.99},{"date":"2019-07-31","close":3.9},{"date":"2019-08-01","close":3.97},{"date":"2019-08-02","close":4.07},{"date":"2019-08-05","close":4.01},{"date":"2019-08-06","close":4.03},{"date":"2019-08-07","close":4.01},{"date":"2019-08-08","close":4.03},{"date":"2019-08-09","close":4.04},{"date":"2019-08-12","close":4.02},{"date":"2019-08-13","close":4.01},{"date":"2019-08-14","close":4.01},{"date":"2019-08-15","close":4.0},{"date":"2019-08-16","close":3.95},{"date":"2019-08-19","close":4.05},{"date":"2019-08-20","close":4.01},{"date":"2019-08-21","close":3.99},{"date":"2019-08-22","close":3.95},{"date":"2019-08-23","close":3.89},{"date":"2019-08-26","close":3.8},{"date":"2019-08-27","close":4.0},{"date":"2019-08-28","close":3.95},{"date":"2019-08-29","close":3.82},{"date":"2019-08-30","close":3.9},{"date":"2019-09-03","close":3.92},{"date":"2019-09-04","close":3.96},{"date":"2019-09-05","close":3.86},{"date":"2019-09-06","close":3.85},{"date":"2019-09-09","close":3.75},{"date":"2019-09-10","close":3.91},{"date":"2019-09-11","close":3.8},{"date":"2019-09-12","close":3.64},{"date":"2019-09-13","close":3.68},{"date":"2019-09-16","close":3.65},{"date":"2019-09-17","close":3.64},{"date":"2019-09-18","close":3.63},{"date":"2019-09-19","close":3.59},{"date":"2019-09-20","close":3.44},{"date":"2019-09-23","close":3.32},{"date":"2019-09-24","close":3.32},{"date":"2019-09-25","close":3.4},{"date":"2019-09-26","close":3.45},{"date":"2019-09-27","close":3.58},{"date":"2019-09-30","close":3.36},{"date":"2019-10-01","close":3.41},{"date":"2019-10-02","close":3.25},{"date":"2019-10-03","close":3.15},{"date":"2019-10-04","close":3.17},{"date":"2019-10-07","close":3.23},{"date":"2019-10-08","close":3.4},{"date":"2019-10-09","close":3.45},{"date":"2019-10-10","close":3.4},{"date":"2019-10-11","close":3.46},{"date":"2019-10-14","close":3.53},{"date":"2019-10-15","close":3.43},{"date":"2019-10-16","close":3.47},{"date":"2019-10-17","close":3.48},{"date":"2019-10-18","close":3.58},{"date":"2019-10-21","close":3.44},{"date":"2019-10-22","close":3.49},{"date":"2019-10-23","close":3.46},{"date":"2019-10-24","close":3.42},{"date":"2019-10-25","close":3.42},{"date":"2019-10-28","close":3.46},{"date":"2019-10-29","close":3.46},{"date":"2019-10-30","close":3.61},{"date":"2019-10-31","close":3.57},{"date":"2019-11-01","close":3.43},{"date":"2019-11-04","close":3.3},{"date":"2019-11-05","close":3.38},{"date":"2019-11-06","close":3.35},{"date":"2019-11-07","close":3.36},{"date":"2019-11-08","close":3.36},{"date":"2019-11-11","close":3.19},{"date":"2019-11-12","close":3.26},{"date":"2019-11-13","close":3.23},{"date":"2019-11-14","close":3.21},{"date":"2019-11-15","close":3.17},{"date":"2019-11-18","close":3.13},{"date":"2019-11-19","close":3.23},{"date":"2019-11-20","close":3.1},{"date":"2019-11-21","close":3.1},{"date":"2019-11-22","close":3.09},{"date":"2019-11-25","close":3.03},{"date":"2019-11-26","close":2.94},{"date":"2019-11-27","close":2.98},{"date":"2019-11-29","close":3.06},{"date":"2019-12-02","close":3.09},{"date":"2019-12-03","close":3.05},{"date":"2019-12-04","close":3.05},{"date":"2019-12-05","close":3.11},{"date":"2019-12-06","close":3.1},{"date":"2019-12-09","close":3.06},{"date":"2019-12-10","close":2.87},{"date":"2019-12-11","close":2.66},{"date":"2019-12-12","close":2.65},{"date":"2019-12-13","close":2.6},{"date":"2019-12-16","close":2.92},{"date":"2019-12-17","close":3.0},{"date":"2019-12-18","close":3.12},{"date":"2019-12-19","close":3.15},{"date":"2019-12-20","close":3.25},{"date":"2019-12-23","close":3.27},{"date":"2019-12-24","close":3.16},{"date":"2019-12-26","close":3.21},{"date":"2019-12-27","close":3.19},{"date":"2019-12-30","close":3.19},{"date":"2019-12-31","close":3.1},{"date":"2020-01-02","close":3.11},{"date":"2020-01-03","close":3.04},{"date":"2020-01-06","close":3.06},{"date":"2020-01-07","close":3.07},{"date":"2020-01-08","close":2.98},{"date":"2020-01-09","close":2.96},{"date":"2020-01-10","close":2.88},{"date":"2020-01-13","close":2.77},{"date":"2020-01-14","close":2.65},{"date":"2020-01-15","close":2.76},{"date":"2020-01-16","close":2.85},{"date":"2020-01-17","close":2.85},{"date":"2020-01-21","close":2.78},{"date":"2020-01-22","close":2.86},{"date":"2020-01-23","close":2.97},{"date":"2020-01-24","close":2.86},{"date":"2020-01-27","close":2.86},{"date":"2020-01-28","close":2.98},{"date":"2020-01-29","close":2.83},{"date":"2020-01-30","close":2.9915},{"date":"2020-01-31","close":2.85},{"date":"2020-02-03","close":2.78},{"date":"2020-02-04","close":2.85},{"date":"2020-02-05","close":2.9},{"date":"2020-02-06","close":2.84},{"date":"2020-02-07","close":2.84},{"date":"2020-02-10","close":2.96},{"date":"2020-02-11","close":2.96},{"date":"2020-02-12","close":2.89},{"date":"2020-02-13","close":2.8},{"date":"2020-02-14","close":2.74},{"date":"2020-02-18","close":2.77},{"date":"2020-02-19","close":2.72},{"date":"2020-02-20","close":2.72},{"date":"2020-02-21","close":2.71},{"date":"2020-02-24","close":2.62},{"date":"2020-02-25","close":2.57},{"date":"2020-02-26","close":2.39},{"date":"2020-02-27","close":2.32},{"date":"2020-02-28","close":2.29},{"date":"2020-03-02","close":2.38},{"date":"2020-03-03","close":2.32},{"date":"2020-03-04","close":2.29},{"date":"2020-03-05","close":2.51},{"date":"2020-03-06","close":2.3},{"date":"2020-03-09","close":1.7},{"date":"2020-03-10","close":1.68},{"date":"2020-03-11","close":1.64},{"date":"2020-03-12","close":1.92},{"date":"2020-03-13","close":1.69},{"date":"2020-03-16","close":1.6},{"date":"2020-03-17","close":1.63},{"date":"2020-03-18","close":1.66},{"date":"2020-03-19","close":1.64},{"date":"2020-03-20","close":1.46},{"date":"2020-03-23","close":1.17},{"date":"2020-03-24","close":1.2},{"date":"2020-03-25","close":1.26},{"date":"2020-03-26","close":1.66},{"date":"2020-03-27","close":1.69},{"date":"2020-03-30","close":1.58},{"date":"2020-03-31","close":1.66},{"date":"2020-04-01","close":1.59},{"date":"2020-04-02","close":1.51},{"date":"2020-04-03","close":1.59},{"date":"2020-04-06","close":1.47},{"date":"2020-04-07","close":1.54},{"date":"2020-04-08","close":1.71},{"date":"2020-04-09","close":2.0},{"date":"2020-04-13","close":2.78},{"date":"2020-04-14","close":2.22},{"date":"2020-04-15","close":2.25},{"date":"2020-04-16","close":2.27},{"date":"2020-04-17","close":2.48},{"date":"2020-04-20","close":2.4},{"date":"2020-04-21","close":2.34},{"date":"2020-04-22","close":2.48},{"date":"2020-04-23","close":2.57},{"date":"2020-04-24","close":2.72},{"date":"2020-04-27","close":2.36},{"date":"2020-04-28","close":2.42},{"date":"2020-04-29","close":2.7},{"date":"2020-04-30","close":2.82},{"date":"2020-05-01","close":2.62},{"date":"2020-05-04","close":2.73},{"date":"2020-05-05","close":2.44},{"date":"2020-05-06","close":2.56},{"date":"2020-05-07","close":2.54},{"date":"2020-05-08","close":2.75},{"date":"2020-05-11","close":2.61},{"date":"2020-05-12","close":2.62},{"date":"2020-05-13","close":2.57},{"date":"2020-05-14","close":2.59},{"date":"2020-05-15","close":2.63},{"date":"2020-05-18","close":2.76},{"date":"2020-05-19","close":2.89},{"date":"2020-05-20","close":2.9},{"date":"2020-05-21","close":2.83},{"date":"2020-05-22","close":2.82},{"date":"2020-05-26","close":2.87},{"date":"2020-05-27","close":3.06},{"date":"2020-05-28","close":2.83},{"date":"2020-05-29","close":2.81},{"date":"2020-06-01","close":3.14},{"date":"2020-06-02","close":3.38},{"date":"2020-06-03","close":3.1},{"date":"2020-06-04","close":3.35},{"date":"2020-06-05","close":3.23},{"date":"2020-06-08","close":3.16},{"date":"2020-06-09","close":3.31},{"date":"2020-06-10","close":3.29},{"date":"2020-06-11","close":3.16},{"date":"2020-06-12","close":3.21},{"date":"2020-06-15","close":3.24},{"date":"2020-06-16","close":3.21},{"date":"2020-06-17","close":3.36},{"date":"2020-06-18","close":3.44},{"date":"2020-06-19","close":3.38},{"date":"2020-06-22","close":3.29},{"date":"2020-06-23","close":3.29},{"date":"2020-06-24","close":3.19},{"date":"2020-06-25","close":3.32},{"date":"2020-06-26","close":3.43},{"date":"2020-06-29","close":3.32},{"date":"2020-06-30","close":3.39},{"date":"2020-07-01","close":3.39},{"date":"2020-07-02","close":3.41},{"date":"2020-07-06","close":3.41},{"date":"2020-07-07","close":3.37},{"date":"2020-07-08","close":3.4},{"date":"2020-07-09","close":3.32},{"date":"2020-07-10","close":3.42},{"date":"2020-07-13","close":3.27},{"date":"2020-07-14","close":3.25},{"date":"2020-07-15","close":3.41},{"date":"2020-07-16","close":3.4},{"date":"2020-07-17","close":3.33},{"date":"2020-07-20","close":3.28},{"date":"2020-07-21","close":3.2},{"date":"2020-07-22","close":3.23},{"date":"2020-07-23","close":3.21},{"date":"2020-07-24","close":3.19},{"date":"2020-07-27","close":3.21},{"date":"2020-07-28","close":3.22},{"date":"2020-07-29","close":3.226},{"date":"2020-07-30","close":3.2},{"date":"2020-07-31","close":3.13},{"date":"2020-08-03","close":3.17},{"date":"2020-08-04","close":3.33},{"date":"2020-08-05","close":3.37},{"date":"2020-08-06","close":3.27},{"date":"2020-08-07","close":3.39},{"date":"2020-08-10","close":3.2},{"date":"2020-08-11","close":3.25},{"date":"2020-08-12","close":3.23},{"date":"2020-08-13","close":3.0},{"date":"2020-08-14","close":3.16},{"date":"2020-08-17","close":3.15},{"date":"2020-08-18","close":3.1899},{"date":"2020-08-19","close":3.13},{"date":"2020-08-20","close":3.09},{"date":"2020-08-21","close":3.08},{"date":"2020-08-24","close":3.04},{"date":"2020-08-25","close":2.99},{"date":"2020-08-26","close":2.98},{"date":"2020-08-27","close":3.07},{"date":"2020-08-28","close":3.2},{"date":"2020-08-31","close":3.05},{"date":"2020-09-01","close":3.05},{"date":"2020-09-02","close":2.9367},{"date":"2020-09-03","close":3.1004},{"date":"2020-09-04","close":3.15},{"date":"2020-09-08","close":3.2},{"date":"2020-09-09","close":3.24},{"date":"2020-09-10","close":3.0473},{"date":"2020-09-11","close":3.11},{"date":"2020-09-14","close":3.05},{"date":"2020-09-15","close":3.14},{"date":"2020-09-16","close":3.18},{"date":"2020-09-17","close":3.17},{"date":"2020-09-18","close":3.0},{"date":"2020-09-21","close":3.05},{"date":"2020-09-22","close":3.18},{"date":"2020-09-23","close":3.12},{"date":"2020-09-24","close":3.09},{"date":"2020-09-25","close":2.96},{"date":"2020-09-28","close":3.0704},{"date":"2020-09-29","close":2.99},{"date":"2020-09-30","close":2.92},{"date":"2020-10-01","close":2.9202},{"date":"2020-10-02","close":3.03},{"date":"2020-10-05","close":3.06},{"date":"2020-10-06","close":3.03},{"date":"2020-10-07","close":3.25},{"date":"2020-10-08","close":3.24},{"date":"2020-10-09","close":3.15},{"date":"2020-10-12","close":3.07},{"date":"2020-10-13","close":3.1},{"date":"2020-10-14","close":3.12},{"date":"2020-10-15","close":2.89},{"date":"2020-10-16","close":2.91},{"date":"2020-10-19","close":2.88},{"date":"2020-10-20","close":2.95},{"date":"2020-10-21","close":2.99},{"date":"2020-10-22","close":2.83},{"date":"2020-10-23","close":2.98},{"date":"2020-10-26","close":2.98},{"date":"2020-10-27","close":2.95},{"date":"2020-10-28","close":2.89},{"date":"2020-10-29","close":3.01},{"date":"2020-10-30","close":2.97},{"date":"2020-11-02","close":3.07},{"date":"2020-11-03","close":3.204},{"date":"2020-11-04","close":3.12},{"date":"2020-11-05","close":3.0},{"date":"2020-11-06","close":2.97},{"date":"2020-11-09","close":3.15},{"date":"2020-11-10","close":2.96},{"date":"2020-11-11","close":3.02},{"date":"2020-11-12","close":3.07},{"date":"2020-11-13","close":3.16},{"date":"2020-11-16","close":3.19},{"date":"2020-11-17","close":3.21},{"date":"2020-11-18","close":3.07},{"date":"2020-11-19","close":3.02},{"date":"2020-11-20","close":3.0},{"date":"2020-11-23","close":2.98},{"date":"2020-11-24","close":3.07},{"date":"2020-11-25","close":3.1865},{"date":"2020-11-27","close":3.205},{"date":"2020-11-30","close":3.05},{"date":"2020-12-01","close":3.095},{"date":"2020-12-02","close":3.11},{"date":"2020-12-03","close":2.99},{"date":"2020-12-04","close":3.11},{"date":"2020-12-07","close":3.05},{"date":"2020-12-08","close":3.0471},{"date":"2020-12-09","close":3.0},{"date":"2020-12-10","close":2.95},{"date":"2020-12-11","close":3.12},{"date":"2020-12-14","close":3.01},{"date":"2020-12-15","close":3.0485},{"date":"2020-12-16","close":3.05},{"date":"2020-12-17","close":2.95},{"date":"2020-12-18","close":2.82},{"date":"2020-12-21","close":2.585},{"date":"2020-12-22","close":2.85},{"date":"2020-12-23","close":3.03},{"date":"2020-12-24","close":3.05},{"date":"2020-12-28","close":3.03},{"date":"2020-12-29","close":3.01},{"date":"2020-12-30","close":3.03},{"date":"2020-12-31","close":3.03},{"date":"2021-01-04","close":3.01},{"date":"2021-01-05","close":2.97},{"date":"2021-01-06","close":2.92},{"date":"2021-01-07","close":3.05},{"date":"2021-01-08","close":3.1999},{"date":"2021-01-11","close":3.47},{"date":"2021-01-12","close":3.55},{"date":"2021-01-13","close":3.51},{"date":"2021-01-14","close":3.7096},{"date":"2021-01-15","close":3.43},{"date":"2021-01-19","close":3.4501},{"date":"2021-01-20","close":3.47},{"date":"2021-01-21","close":3.46},{"date":"2021-01-22","close":3.3916},{"date":"2021-01-25","close":3.36},{"date":"2021-01-26","close":3.35},{"date":"2021-01-27","close":3.28},{"date":"2021-01-28","close":3.35},{"date":"2021-01-29","close":3.4},{"date":"2021-02-01","close":3.46},{"date":"2021-02-02","close":3.29},{"date":"2021-02-03","close":3.37},{"date":"2021-02-04","close":3.4},{"date":"2021-02-05","close":3.45},{"date":"2021-02-08","close":3.87},{"date":"2021-02-09","close":3.99},{"date":"2021-02-10","close":4.01},{"date":"2021-02-11","close":4.16},{"date":"2021-02-12","close":4.21},{"date":"2021-02-16","close":4.19},{"date":"2021-02-17","close":4.19},{"date":"2021-02-18","close":4.14},{"date":"2021-02-19","close":4.47},{"date":"2021-02-22","close":4.43},{"date":"2021-02-23","close":4.21},{"date":"2021-02-24","close":4.31},{"date":"2021-02-25","close":4.12},{"date":"2021-02-26","close":4.21},{"date":"2021-03-01","close":4.39},{"date":"2021-03-02","close":4.47},{"date":"2021-03-03","close":4.34},{"date":"2021-03-04","close":4.53},{"date":"2021-03-05","close":4.49},{"date":"2021-03-08","close":4.89},{"date":"2021-03-09","close":5.0},{"date":"2021-03-10","close":5.42},{"date":"2021-03-11","close":4.98},{"date":"2021-03-12","close":5.0},{"date":"2021-03-15","close":5.35},{"date":"2021-03-16","close":5.15},{"date":"2021-03-17","close":4.87},{"date":"2021-03-18","close":4.73},{"date":"2021-03-19","close":4.6},{"date":"2021-03-22","close":4.55},{"date":"2021-03-23","close":4.09},{"date":"2021-03-24","close":4.57},{"date":"2021-03-25","close":4.51},{"date":"2021-03-26","close":4.25},{"date":"2021-03-29","close":4.31},{"date":"2021-03-30","close":4.21},{"date":"2021-03-31","close":4.18},{"date":"2021-04-01","close":4.61},{"date":"2021-04-05","close":4.97},{"date":"2021-04-06","close":4.96},{"date":"2021-04-07","close":4.98},{"date":"2021-04-08","close":4.89},{"date":"2021-04-09","close":4.89},{"date":"2021-04-12","close":4.64},{"date":"2021-04-13","close":4.51},{"date":"2021-04-14","close":4.68},{"date":"2021-04-15","close":4.58},{"date":"2021-04-16","close":4.54},{"date":"2021-04-19","close":4.82},{"date":"2021-04-20","close":4.54},{"date":"2021-04-21","close":4.65},{"date":"2021-04-22","close":4.98},{"date":"2021-04-23","close":4.91},{"date":"2021-04-26","close":5.02},{"date":"2021-04-27","close":5.02},{"date":"2021-04-28","close":5.0},{"date":"2021-04-29","close":4.86},{"date":"2021-04-30","close":4.61},{"date":"2021-05-03","close":4.7601},{"date":"2021-05-04","close":4.78},{"date":"2021-05-05","close":4.56},{"date":"2021-05-06","close":4.44},{"date":"2021-05-07","close":4.61},{"date":"2021-05-10","close":4.426},{"date":"2021-05-11","close":4.46},{"date":"2021-05-12","close":4.48},{"date":"2021-05-13","close":3.95},{"date":"2021-05-14","close":4.07},{"date":"2021-05-17","close":3.86},{"date":"2021-05-18","close":3.7099},{"date":"2021-05-19","close":3.89},{"date":"2021-05-20","close":3.87},{"date":"2021-05-21","close":3.85},{"date":"2021-05-24","close":3.81},{"date":"2021-05-25","close":3.75},{"date":"2021-05-26","close":3.77},{"date":"2021-05-27","close":3.83},{"date":"2021-05-28","close":3.91},{"date":"2021-06-01","close":3.84},{"date":"2021-06-02","close":3.97},{"date":"2021-06-03","close":4.0},{"date":"2021-06-04","close":3.3},{"date":"2021-06-07","close":3.26},{"date":"2021-06-08","close":3.23},{"date":"2021-06-09","close":3.27},{"date":"2021-06-10","close":3.21},{"date":"2021-06-11","close":3.15},{"date":"2021-06-14","close":3.11},{"date":"2021-06-15","close":3.14},{"date":"2021-06-16","close":3.05},{"date":"2021-06-17","close":3.03},{"date":"2021-06-18","close":2.95},{"date":"2021-06-21","close":2.89},{"date":"2021-06-22","close":2.89},{"date":"2021-06-23","close":2.88},{"date":"2021-06-24","close":2.95},{"date":"2021-06-25","close":3.03},{"date":"2021-06-28","close":3.0},{"date":"2021-06-29","close":3.2},{"date":"2021-06-30","close":3.15},{"date":"2021-07-01","close":3.15},{"date":"2021-07-02","close":3.15},{"date":"2021-07-06","close":3.13},{"date":"2021-07-07","close":3.06},{"date":"2021-07-08","close":3.06},{"date":"2021-07-09","close":3.14},{"date":"2021-07-12","close":3.2},{"date":"2021-07-13","close":3.19},{"date":"2021-07-14","close":3.16},{"date":"2021-07-15","close":3.08},{"date":"2021-07-16","close":3.11},{"date":"2021-07-19","close":3.08},{"date":"2021-07-20","close":3.1},{"date":"2021-07-21","close":3.17},{"date":"2021-07-22","close":3.26},{"date":"2021-07-23","close":3.19},{"date":"2021-07-26","close":3.21},{"date":"2021-07-27","close":3.15},{"date":"2021-07-28","close":3.2},{"date":"2021-07-29","close":3.2},{"date":"2021-07-30","close":3.23},{"date":"2021-08-02","close":3.12},{"date":"2021-08-03","close":3.22},{"date":"2021-08-04","close":3.19},{"date":"2021-08-05","close":3.2},{"date":"2021-08-06","close":3.25},{"date":"2021-08-09","close":3.23},{"date":"2021-08-10","close":3.25},{"date":"2021-08-11","close":3.25},{"date":"2021-08-12","close":3.21},{"date":"2021-08-13","close":3.2},{"date":"2021-08-16","close":3.18},{"date":"2021-08-17","close":3.13},{"date":"2021-08-18","close":3.13},{"date":"2021-08-19","close":3.03},{"date":"2021-08-20","close":3.15},{"date":"2021-08-23","close":3.11},{"date":"2021-08-24","close":3.19},{"date":"2021-08-25","close":3.16},{"date":"2021-08-26","close":3.17},{"date":"2021-08-27","close":3.25},{"date":"2021-08-30","close":3.21},{"date":"2021-08-31","close":3.24},{"date":"2021-09-01","close":3.18},{"date":"2021-09-02","close":3.25},{"date":"2021-09-03","close":3.19},{"date":"2021-09-07","close":3.1},{"date":"2021-09-08","close":3.07},{"date":"2021-09-09","close":3.04},{"date":"2021-09-10","close":3.04},{"date":"2021-09-13","close":3.02},{"date":"2021-09-14","close":2.91},{"date":"2021-09-15","close":2.97},{"date":"2021-09-16","close":2.92},{"date":"2021-09-17","close":2.99},{"date":"2021-09-20","close":2.82},{"date":"2021-09-21","close":2.83},{"date":"2021-09-22","close":2.89},{"date":"2021-09-23","close":2.9},{"date":"2021-09-24","close":2.91},{"date":"2021-09-27","close":2.91},{"date":"2021-09-28","close":2.86},{"date":"2021-09-29","close":2.78},{"date":"2021-09-30","close":2.825},{"date":"2021-10-01","close":2.93},{"date":"2021-10-04","close":2.84},{"date":"2021-10-05","close":2.88},{"date":"2021-10-06","close":2.78},{"date":"2021-10-07","close":2.86},{"date":"2021-10-08","close":2.8373},{"date":"2021-10-11","close":2.8179},{"date":"2021-10-12","close":2.77},{"date":"2021-10-13","close":2.82},{"date":"2021-10-14","close":2.83},{"date":"2021-10-15","close":3.1},{"date":"2021-10-18","close":3.05},{"date":"2021-10-19","close":3.09},{"date":"2021-10-20","close":3.1},{"date":"2021-10-21","close":3.01},{"date":"2021-10-22","close":3.01},{"date":"2021-10-25","close":3.02},{"date":"2021-10-26","close":2.99},{"date":"2021-10-27","close":2.86},{"date":"2021-10-28","close":2.94},{"date":"2021-10-29","close":2.95},{"date":"2021-11-01","close":2.91},{"date":"2021-11-02","close":3.04},{"date":"2021-11-03","close":3.01},{"date":"2021-11-04","close":2.94},{"date":"2021-11-05","close":2.9604},{"date":"2021-11-08","close":3.05},{"date":"2021-11-09","close":2.94},{"date":"2021-11-10","close":2.91},{"date":"2021-11-11","close":2.8},{"date":"2021-11-12","close":2.81},{"date":"2021-11-15","close":2.77},{"date":"2021-11-16","close":2.68},{"date":"2021-11-17","close":2.53},{"date":"2021-11-18","close":2.36},{"date":"2021-11-19","close":2.3},{"date":"2021-11-22","close":2.25},{"date":"2021-11-23","close":2.25},{"date":"2021-11-24","close":2.3},{"date":"2021-11-26","close":2.29},{"date":"2021-11-29","close":2.2},{"date":"2021-11-30","close":2.24},{"date":"2021-12-01","close":2.03},{"date":"2021-12-02","close":2.02},{"date":"2021-12-03","close":1.99},{"date":"2021-12-06","close":1.92},{"date":"2021-12-07","close":1.97},{"date":"2021-12-08","close":1.99},{"date":"2021-12-09","close":1.96},{"date":"2021-12-10","close":1.95},{"date":"2021-12-13","close":1.87},{"date":"2021-12-14","close":1.83},{"date":"2021-12-15","close":1.72},{"date":"2021-12-16","close":1.72},{"date":"2021-12-17","close":1.68},{"date":"2021-12-20","close":1.68},{"date":"2021-12-21","close":2.08},{"date":"2021-12-22","close":2.23},{"date":"2021-12-23","close":2.25},{"date":"2021-12-27","close":2.3},{"date":"2021-12-28","close":2.42},{"date":"2021-12-29","close":2.43},{"date":"2021-12-30","close":2.44},{"date":"2021-12-31","close":2.4101},{"date":"2022-01-03","close":2.46},{"date":"2022-01-04","close":2.7},{"date":"2022-01-05","close":2.71},{"date":"2022-01-06","close":2.83},{"date":"2022-01-07","close":2.91},{"date":"2022-01-10","close":2.98},{"date":"2022-01-11","close":2.91},{"date":"2022-01-12","close":2.55},{"date":"2022-01-13","close":2.51},{"date":"2022-01-14","close":2.49},{"date":"2022-01-18","close":2.72},{"date":"2022-01-19","close":2.4},{"date":"2022-01-20","close":2.48},{"date":"2022-01-21","close":2.47},{"date":"2022-01-24","close":2.42},{"date":"2022-01-25","close":2.43},{"date":"2022-01-26","close":2.4},{"date":"2022-01-27","close":2.29},{"date":"2022-01-28","close":2.3},{"date":"2022-01-31","close":2.34},{"date":"2022-02-01","close":2.46},{"date":"2022-02-02","close":2.59},{"date":"2022-02-03","close":2.37},{"date":"2022-02-04","close":2.65},{"date":"2022-02-07","close":2.41},{"date":"2022-02-08","close":2.47},{"date":"2022-02-09","close":2.52},{"date":"2022-02-10","close":2.4},{"date":"2022-02-11","close":2.37},{"date":"2022-02-14","close":2.41},{"date":"2022-02-15","close":2.49},{"date":"2022-02-16","close":2.54},{"date":"2022-02-17","close":2.49},{"date":"2022-02-18","close":2.55},{"date":"2022-02-22","close":2.39},{"date":"2022-02-23","close":2.43},{"date":"2022-02-24","close":2.43},{"date":"2022-02-25","close":2.36},{"date":"2022-02-28","close":2.33},{"date":"2022-03-01","close":2.31},{"date":"2022-03-02","close":2.41},{"date":"2022-03-03","close":2.445},{"date":"2022-03-04","close":2.4},{"date":"2022-03-07","close":2.37},{"date":"2022-03-08","close":2.31},{"date":"2022-03-09","close":2.45},{"date":"2022-03-10","close":2.48},{"date":"2022-03-11","close":2.55},{"date":"2022-03-14","close":2.4},{"date":"2022-03-15","close":2.4379},{"date":"2022-03-16","close":2.38},{"date":"2022-03-17","close":2.49},{"date":"2022-03-18","close":2.55},{"date":"2022-03-21","close":2.55},{"date":"2022-03-22","close":2.55},{"date":"2022-03-23","close":2.5448},{"date":"2022-03-24","close":2.65},{"date":"2022-03-25","close":2.65},{"date":"2022-03-28","close":2.5201},{"date":"2022-03-29","close":2.58},{"date":"2022-03-30","close":2.53},{"date":"2022-03-31","close":2.55},{"date":"2022-04-01","close":2.55},{"date":"2022-04-04","close":2.45},{"date":"2022-04-05","close":2.3},{"date":"2022-04-06","close":2.3},{"date":"2022-04-07","close":2.34},{"date":"2022-04-08","close":2.3199},{"date":"2022-04-11","close":2.28},{"date":"2022-04-12","close":2.33},{"date":"2022-04-13","close":2.25},{"date":"2022-04-14","close":2.2299},{"date":"2022-04-18","close":2.27},{"date":"2022-04-19","close":2.28},{"date":"2022-04-20","close":2.36},{"date":"2022-04-21","close":2.24},{"date":"2022-04-22","close":2.23},{"date":"2022-04-25","close":2.26},{"date":"2022-04-26","close":2.22},{"date":"2022-04-27","close":2.25},{"date":"2022-04-28","close":2.35},{"date":"2022-04-29","close":2.31},{"date":"2022-05-02","close":2.48},{"date":"2022-05-03","close":2.315},{"date":"2022-05-04","close":2.66},{"date":"2022-05-05","close":2.44},{"date":"2022-05-06","close":2.49},{"date":"2022-05-09","close":2.42},{"date":"2022-05-10","close":2.55},{"date":"2022-05-11","close":2.32},{"date":"2022-05-12","close":2.35},{"date":"2022-05-13","close":2.49},{"date":"2022-05-16","close":2.43},{"date":"2022-05-17","close":2.46},{"date":"2022-05-18","close":2.41},{"date":"2022-05-19","close":2.545},{"date":"2022-05-20","close":2.45},{"date":"2022-05-23","close":2.51},{"date":"2022-05-24","close":2.55},{"date":"2022-05-25","close":2.53},{"date":"2022-05-26","close":2.51},{"date":"2022-05-27","close":2.59},{"date":"2022-05-31","close":2.59},{"date":"2022-06-01","close":2.55},{"date":"2022-06-02","close":2.55},{"date":"2022-06-03","close":2.41},{"date":"2022-06-06","close":3.03},{"date":"2022-06-07","close":2.74},{"date":"2022-06-08","close":2.72},{"date":"2022-06-09","close":2.61},{"date":"2022-06-10","close":2.45},{"date":"2022-06-13","close":2.35},{"date":"2022-06-14","close":2.35},{"date":"2022-06-15","close":2.35},{"date":"2022-06-16","close":2.2},{"date":"2022-06-17","close":2.41},{"date":"2022-06-21","close":2.47},{"date":"2022-06-22","close":2.48},{"date":"2022-06-23","close":2.35},{"date":"2022-06-24","close":2.45},{"date":"2022-06-27","close":2.5},{"date":"2022-06-28","close":2.55},{"date":"2022-06-29","close":2.47},{"date":"2022-06-30","close":2.65},{"date":"2022-07-01","close":2.45},{"date":"2022-07-05","close":2.45},{"date":"2022-07-06","close":2.46},{"date":"2022-07-07","close":2.41},{"date":"2022-07-08","close":2.45},{"date":"2022-07-11","close":2.475},{"date":"2022-07-12","close":2.4},{"date":"2022-07-13","close":2.53},{"date":"2022-07-14","close":2.4047},{"date":"2022-07-15","close":2.5},{"date":"2022-07-18","close":2.509},{"date":"2022-07-19","close":2.5},{"date":"2022-07-20","close":2.46},{"date":"2022-07-21","close":2.43},{"date":"2022-07-22","close":2.42},{"date":"2022-07-25","close":2.38},{"date":"2022-07-26","close":2.19},{"date":"2022-07-27","close":2.49},{"date":"2022-07-28","close":2.63},{"date":"2022-07-29","close":2.75},{"date":"2022-08-01","close":2.77},{"date":"2022-08-02","close":2.63},{"date":"2022-08-03","close":2.67},{"date":"2022-08-04","close":2.76},{"date":"2022-08-05","close":2.74},{"date":"2022-08-08","close":2.75},{"date":"2022-08-09","close":2.56},{"date":"2022-08-10","close":2.62},{"date":"2022-08-11","close":2.41},{"date":"2022-08-12","close":2.32},{"date":"2022-08-15","close":2.45},{"date":"2022-08-16","close":2.4},{"date":"2022-08-17","close":2.36},{"date":"2022-08-18","close":2.45},{"date":"2022-08-19","close":2.5},{"date":"2022-08-22","close":2.54},{"date":"2022-08-23","close":2.5},{"date":"2022-08-24","close":2.45},{"date":"2022-08-25","close":2.47},{"date":"2022-08-26","close":2.3},{"date":"2022-08-29","close":2.28},{"date":"2022-08-30","close":2.24},{"date":"2022-08-31","close":2.3899},{"date":"2022-09-01","close":2.28},{"date":"2022-09-02","close":2.49},{"date":"2022-09-06","close":2.4899},{"date":"2022-09-07","close":2.4311},{"date":"2022-09-08","close":2.35},{"date":"2022-09-09","close":2.31},{"date":"2022-09-12","close":2.3},{"date":"2022-09-13","close":2.3924},{"date":"2022-09-14","close":2.3},{"date":"2022-09-15","close":2.49},{"date":"2022-09-16","close":2.55},{"date":"2022-09-19","close":2.38},{"date":"2022-09-20","close":2.37},{"date":"2022-09-21","close":2.3},{"date":"2022-09-22","close":2.08},{"date":"2022-09-23","close":2.05},{"date":"2022-09-26","close":2.0799},{"date":"2022-09-27","close":2.115},{"date":"2022-09-28","close":2.15},{"date":"2022-09-29","close":2.34},{"date":"2022-09-30","close":2.41},{"date":"2022-10-03","close":2.47},{"date":"2022-10-04","close":2.41},{"date":"2022-10-05","close":2.35},{"date":"2022-10-06","close":2.44},{"date":"2022-10-07","close":2.39},{"date":"2022-10-10","close":2.13},{"date":"2022-10-11","close":2.17},{"date":"2022-10-12","close":2.29},{"date":"2022-10-13","close":2.33},{"date":"2022-10-14","close":2.39},{"date":"2022-10-17","close":2.44},{"date":"2022-10-18","close":2.48},{"date":"2022-10-19","close":2.5},{"date":"2022-10-20","close":2.39},{"date":"2022-10-21","close":2.36},{"date":"2022-10-24","close":2.65},{"date":"2022-10-25","close":2.6},{"date":"2022-10-26","close":2.54},{"date":"2022-10-27","close":2.62},{"date":"2022-10-28","close":2.53},{"date":"2022-10-31","close":2.63},{"date":"2022-11-01","close":2.6701},{"date":"2022-11-02","close":2.58},{"date":"2022-11-03","close":2.55},{"date":"2022-11-04","close":2.53},{"date":"2022-11-07","close":2.32},{"date":"2022-11-08","close":2.37},{"date":"2022-11-09","close":2.32},{"date":"2022-11-10","close":2.52},{"date":"2022-11-11","close":2.65},{"date":"2022-11-14","close":2.93},{"date":"2022-11-15","close":2.74},{"date":"2022-11-16","close":2.59},{"date":"2022-11-17","close":2.62},{"date":"2022-11-18","close":2.57},{"date":"2022-11-21","close":2.6},{"date":"2022-11-22","close":2.59},{"date":"2022-11-23","close":2.65},{"date":"2022-11-25","close":2.82},{"date":"2022-11-28","close":2.68},{"date":"2022-11-29","close":2.68},{"date":"2022-11-30","close":2.76},{"date":"2022-12-01","close":2.9},{"date":"2022-12-02","close":2.85},{"date":"2022-12-05","close":2.86},{"date":"2022-12-06","close":2.8597},{"date":"2022-12-07","close":2.76},{"date":"2022-12-08","close":2.68},{"date":"2022-12-09","close":2.75},{"date":"2022-12-12","close":2.86},{"date":"2022-12-13","close":2.81},{"date":"2022-12-14","close":2.545},{"date":"2022-12-15","close":2.58},{"date":"2022-12-16","close":2.4},{"date":"2022-12-19","close":2.39},{"date":"2022-12-20","close":2.34},{"date":"2022-12-21","close":2.45},{"date":"2022-12-22","close":2.75},{"date":"2022-12-23","close":2.8292},{"date":"2022-12-27","close":3.08},{"date":"2022-12-28","close":3.04},{"date":"2022-12-29","close":3.2},{"date":"2022-12-30","close":3.32},{"date":"2023-01-03","close":3.31},{"date":"2023-01-04","close":2.98},{"date":"2023-01-05","close":3.05},{"date":"2023-01-06","close":3.15},{"date":"2023-01-09","close":3.2},{"date":"2023-01-10","close":3.27},{"date":"2023-01-11","close":3.23},{"date":"2023-01-12","close":3.31},{"date":"2023-01-13","close":3.43},{"date":"2023-01-17","close":3.55},{"date":"2023-01-18","close":3.52},{"date":"2023-01-19","close":3.51},{"date":"2023-01-20","close":3.48},{"date":"2023-01-23","close":3.51},{"date":"2023-01-24","close":3.47},{"date":"2023-01-25","close":3.52},{"date":"2023-01-26","close":3.51},{"date":"2023-01-27","close":3.61},{"date":"2023-01-30","close":3.65},{"date":"2023-01-31","close":3.83},{"date":"2023-02-01","close":3.51},{"date":"2023-02-02","close":3.84},{"date":"2023-02-03","close":3.78},{"date":"2023-02-06","close":3.89},{"date":"2023-02-07","close":3.81},{"date":"2023-02-08","close":3.8},{"date":"2023-02-09","close":3.72},{"date":"2023-02-10","close":3.78},{"date":"2023-02-13","close":3.735},{"date":"2023-02-14","close":3.8},{"date":"2023-02-15","close":3.77},{"date":"2023-02-16","close":3.63},{"date":"2023-02-17","close":3.74},{"date":"2023-02-21","close":3.55},{"date":"2023-02-22","close":3.36},{"date":"2023-02-23","close":3.34},{"date":"2023-02-24","close":3.21},{"date":"2023-02-27","close":3.3},{"date":"2023-02-28","close":3.48},{"date":"2023-03-01","close":3.34},{"date":"2023-03-02","close":3.35},{"date":"2023-03-03","close":3.2599},{"date":"2023-03-06","close":3.23},{"date":"2023-03-07","close":3.08},{"date":"2023-03-08","close":3.14},{"date":"2023-03-09","close":3.09},{"date":"2023-03-10","close":3.06},{"date":"2023-03-13","close":2.91},{"date":"2023-03-14","close":3.01},{"date":"2023-03-15","close":2.96},{"date":"2023-03-16","close":3.0},{"date":"2023-03-17","close":2.8},{"date":"2023-03-20","close":2.76},{"date":"2023-03-21","close":2.74},{"date":"2023-03-22","close":2.73},{"date":"2023-03-23","close":2.73},{"date":"2023-03-24","close":2.88},{"date":"2023-03-27","close":3.18},{"date":"2023-03-28","close":2.97},{"date":"2023-03-29","close":2.9},{"date":"2023-03-30","close":2.85},{"date":"2023-03-31","close":2.85},{"date":"2023-04-03","close":2.75},{"date":"2023-04-04","close":2.66},{"date":"2023-04-05","close":2.62},{"date":"2023-04-06","close":2.57},{"date":"2023-04-10","close":2.65},{"date":"2023-04-11","close":2.65},{"date":"2023-04-12","close":2.56},{"date":"2023-04-13","close":2.58},{"date":"2023-04-14","close":2.71},{"date":"2023-04-17","close":2.73},{"date":"2023-04-18","close":2.555},{"date":"2023-04-19","close":2.58},{"date":"2023-04-20","close":2.61},{"date":"2023-04-21","close":2.69},{"date":"2023-04-24","close":13.48},{"date":"2023-04-25","close":11.51},{"date":"2023-04-26","close":10.9},{"date":"2023-04-27","close":11.26},{"date":"2023-04-28","close":13.62},{"date":"2023-05-01","close":13.68},{"date":"2023-05-02","close":13.94},{"date":"2023-05-03","close":13.87},{"date":"2023-05-04","close":13.98},{"date":"2023-05-05","close":13.6},{"date":"2023-05-08","close":13.4},{"date":"2023-05-09","close":13.47},{"date":"2023-05-10","close":13.55},{"date":"2023-05-11","close":13.34},{"date":"2023-05-12","close":13.13},{"date":"2023-05-15","close":13.78},{"date":"2023-05-16","close":13.1},{"date":"2023-05-17","close":13.34},{"date":"2023-05-18","close":13.35},{"date":"2023-05-19","close":13.09},{"date":"2023-05-22","close":12.61},{"date":"2023-05-23","close":13.0},{"date":"2023-05-24","close":12.85},{"date":"2023-05-25","close":13.94},{"date":"2023-05-26","close":14.24},{"date":"2023-05-30","close":12.9},{"date":"2023-05-31","close":13.15},{"date":"2023-06-01","close":13.15},{"date":"2023-06-02","close":13.5},{"date":"2023-06-05","close":13.9},{"date":"2023-06-06","close":15.65},{"date":"2023-06-07","close":15.0},{"date":"2023-06-08","close":16.18},{"date":"2023-06-09","close":16.16},{"date":"2023-06-12","close":16.31},{"date":"2023-06-13","close":16.5},{"date":"2023-06-14","close":15.87},{"date":"2023-06-15","close":16.49},{"date":"2023-06-16","close":15.8},{"date":"2023-06-20","close":16.5},{"date":"2023-06-21","close":16.29},{"date":"2023-06-22","close":16.35},{"date":"2023-06-23","close":16.61},{"date":"2023-06-26","close":15.58},{"date":"2023-06-27","close":14.69},{"date":"2023-06-28","close":15.68},{"date":"2023-06-29","close":16.6},{"date":"2023-06-30","close":16.56},{"date":"2023-07-03","close":16.43},{"date":"2023-07-05","close":16.2},{"date":"2023-07-06","close":16.0},{"date":"2023-07-07","close":15.77},{"date":"2023-07-10","close":16.0},{"date":"2023-07-11","close":15.53},{"date":"2023-07-12","close":15.57},{"date":"2023-07-13","close":14.75},{"date":"2023-07-14","close":14.12},{"date":"2023-07-17","close":14.15},{"date":"2023-07-18","close":14.99},{"date":"2023-07-19","close":14.02},{"date":"2023-07-20","close":14.49},{"date":"2023-07-21","close":14.45},{"date":"2023-07-24","close":14.65},{"date":"2023-07-25","close":14.65},{"date":"2023-07-26","close":14.5},{"date":"2023-07-27","close":13.96},{"date":"2023-07-28","close":13.81},{"date":"2023-07-31","close":14.29},{"date":"2023-08-01","close":14.31},{"date":"2023-08-02","close":14.1},{"date":"2023-08-03","close":14.03},{"date":"2023-08-04","close":13.75},{"date":"2023-08-07","close":13.73},{"date":"2023-08-08","close":13.73},{"date":"2023-08-09","close":13.22},{"date":"2023-08-10","close":11.27},{"date":"2023-08-11","close":10.61},{"date":"2023-08-14","close":10.52},{"date":"2023-08-15","close":9.69},{"date":"2023-08-16","close":8.95},{"date":"2023-08-17","close":10.35},{"date":"2023-08-18","close":12.16},{"date":"2023-08-21","close":12.37},{"date":"2023-08-22","close":12.71},{"date":"2023-08-23","close":12.1},{"date":"2023-08-24","close":11.52},{"date":"2023-08-25","close":11.31},{"date":"2023-08-28","close":11.72},{"date":"2023-08-29","close":11.21},{"date":"2023-08-30","close":10.81},{"date":"2023-08-31","close":10.71},{"date":"2023-09-01","close":10.83},{"date":"2023-09-05","close":10.7},{"date":"2023-09-06","close":10.59},{"date":"2023-09-07","close":11.46},{"date":"2023-09-08","close":12.16},{"date":"2023-09-11","close":12.12},{"date":"2023-09-12","close":12.26},{"date":"2023-09-13","close":12.0},{"date":"2023-09-14","close":12.0},{"date":"2023-09-15","close":11.2},{"date":"2023-09-18","close":11.17},{"date":"2023-09-19","close":10.75},{"date":"2023-09-20","close":10.9},{"date":"2023-09-21","close":11.0},{"date":"2023-09-22","close":10.87},{"date":"2023-09-25","close":11.25},{"date":"2023-09-26","close":11.22},{"date":"2023-09-27","close":11.3},{"date":"2023-09-28","close":12.11},{"date":"2023-09-29","close":12.42},{"date":"2023-10-02","close":11.91},{"date":"2023-10-03","close":12.19},{"date":"2023-10-04","close":12.6},{"date":"2023-10-05","close":12.78},{"date":"2023-10-06","close":13.41},{"date":"2023-10-09","close":13.19},{"date":"2023-10-10","close":13.4},{"date":"2023-10-11","close":13.7},{"date":"2023-10-12","close":13.18},{"date":"2023-10-13","close":14.09},{"date":"2023-10-16","close":14.04},{"date":"2023-10-17","close":14.19},{"date":"2023-10-18","close":13.79},{"date":"2023-10-19","close":14.19},{"date":"2023-10-20","close":13.8},{"date":"2023-10-23","close":13.15},{"date":"2023-10-24","close":12.68},{"date":"2023-10-25","close":12.37},{"date":"2023-10-26","close":12.21},{"date":"2023-10-27","close":12.67},{"date":"2023-10-30","close":12.62},{"date":"2023-10-31","close":12.6},{"date":"2023-11-01","close":12.89},{"date":"2023-11-02","close":13.33},{"date":"2023-11-03","close":13.7},{"date":"2023-11-06","close":13.19},{"date":"2023-11-07","close":12.87},{"date":"2023-11-08","close":14.19},{"date":"2023-11-09","close":13.77},{"date":"2023-11-10","close":13.2},{"date":"2023-11-13","close":12.75},{"date":"2023-11-14","close":12.9},{"date":"2023-11-15","close":13.85},{"date":"2023-11-16","close":13.67},{"date":"2023-11-17","close":12.96},{"date":"2023-11-20","close":13.19},{"date":"2023-11-21","close":12.22},{"date":"2023-11-22","close":12.55},{"date":"2023-11-24","close":13.0},{"date":"2023-11-27","close":12.62},{"date":"2023-11-28","close":12.73},{"date":"2023-11-29","close":13.0},{"date":"2023-11-30","close":13.0},{"date":"2023-12-01","close":13.46},{"date":"2023-12-04","close":12.51},{"date":"2023-12-05","close":12.13},{"date":"2023-12-06","close":12.22},{"date":"2023-12-07","close":12.39},{"date":"2023-12-08","close":12.94},{"date":"2023-12-11","close":12.75},{"date":"2023-12-12","close":12.05},{"date":"2023-12-13","close":12.21},{"date":"2023-12-14","close":12.01},{"date":"2023-12-15","close":12.13},{"date":"2023-12-18","close":12.11},{"date":"2023-12-19","close":13.0},{"date":"2023-12-20","close":12.85},{"date":"2023-12-21","close":12.8},{"date":"2023-12-22","close":12.64},{"date":"2023-12-26","close":12.61},{"date":"2023-12-27","close":12.56},{"date":"2023-12-28","close":12.6},{"date":"2023-12-29","close":12.23},{"date":"2024-01-02","close":12.43},{"date":"2024-01-03","close":12.3},{"date":"2024-01-04","close":12.44},{"date":"2024-01-05","close":12.42},{"date":"2024-01-08","close":12.4},{"date":"2024-01-09","close":12.33},{"date":"2024-01-10","close":12.43},{"date":"2024-01-11","close":12.3},{"date":"2024-01-12","close":12.36},{"date":"2024-01-16","close":12.43},{"date":"2024-01-17","close":12.43},{"date":"2024-01-18","close":12.5},{"date":"2024-01-19","close":12.42},{"date":"2024-01-22","close":12.36},{"date":"2024-01-23","close":12.5},{"date":"2024-01-24","close":12.51},{"date":"2024-01-25","close":12.7},{"date":"2024-01-26","close":12.77},{"date":"2024-01-29","close":12.44},{"date":"2024-01-30","close":12.11},{"date":"2024-01-31","close":11.9},{"date":"2024-02-01","close":11.81},{"date":"2024-02-02","close":12.71},{"date":"2024-02-05","close":12.27},{"date":"2024-02-06","close":12.27},{"date":"2024-02-07","close":11.77},{"date":"2024-02-08","close":11.31},{"date":"2024-02-09","close":11.59},{"date":"2024-02-12","close":11.5},{"date":"2024-02-13","close":11.65},{"date":"2024-02-14","close":11.95},{"date":"2024-02-15","close":11.56},{"date":"2024-02-16","close":11.78},{"date":"2024-02-20","close":11.89},{"date":"2024-02-21","close":11.77},{"date":"2024-02-22","close":11.66},{"date":"2024-02-23","close":11.6},{"date":"2024-02-26","close":11.33},{"date":"2024-02-27","close":11.79},{"date":"2024-02-28","close":11.76},{"date":"2024-02-29","close":11.81},{"date":"2024-03-01","close":11.81},{"date":"2024-03-04","close":12.01},{"date":"2024-03-05","close":11.8},{"date":"2024-03-06","close":12.0},{"date":"2024-03-07","close":11.99},{"date":"2024-03-08","close":11.67},{"date":"2024-03-11","close":11.3},{"date":"2024-03-12","close":11.15},{"date":"2024-03-13","close":11.5},{"date":"2024-03-14","close":12.25},{"date":"2024-03-15","close":12.82},{"date":"2024-03-18","close":13.25},{"date":"2024-03-19","close":14.0},{"date":"2024-03-20","close":14.1},{"date":"2024-03-21","close":15.2},{"date":"2024-03-22","close":14.9},{"date":"2024-03-25","close":14.77},{"date":"2024-03-26","close":14.55},{"date":"2024-03-27","close":14.52},{"date":"2024-03-28","close":14.6},{"date":"2024-04-01","close":14.91},{"date":"2024-04-02","close":14.49},{"date":"2024-04-03","close":15.83},{"date":"2024-04-04","close":14.1},{"date":"2024-04-05","close":14.79},{"date":"2024-04-08","close":14.17},{"date":"2024-04-09","close":14.4},{"date":"2024-04-10","close":14.53},{"date":"2024-04-11","close":14.45},{"date":"2024-04-12","close":13.81},{"date":"2024-04-15","close":13.79},{"date":"2024-04-16","close":14.01},{"date":"2024-04-17","close":13.05},{"date":"2024-04-18","close":13.54},{"date":"2024-04-19","close":13.36},{"date":"2024-04-22","close":13.6},{"date":"2024-04-23","close":14.24},{"date":"2024-04-24","close":13.68},{"date":"2024-04-25","close":14.0},{"date":"2024-04-26","close":14.15},{"date":"2024-04-29","close":13.98},{"date":"2024-04-30","close":14.06},{"date":"2024-05-01","close":14.06},{"date":"2024-05-02","close":14.51},{"date":"2024-05-03","close":14.91},{"date":"2024-05-06","close":13.75},{"date":"2024-05-07","close":13.03},{"date":"2024-05-08","close":12.63},{"date":"2024-05-09","close":13.0},{"date":"2024-05-10","close":12.65},{"date":"2024-05-13","close":12.96},{"date":"2024-05-14","close":13.58},{"date":"2024-05-15","close":13.7},{"date":"2024-05-16","close":13.81},{"date":"2024-05-17","close":13.95},{"date":"2024-05-20","close":13.95},{"date":"2024-05-21","close":14.13},{"date":"2024-05-22","close":13.2},{"date":"2024-05-23","close":13.27},{"date":"2024-05-24","close":13.89},{"date":"2024-05-28","close":13.92},{"date":"2024-05-29","close":14.15},{"date":"2024-05-30","close":13.7},{"date":"2024-05-31","close":13.26},{"date":"2024-06-03","close":13.3},{"date":"2024-06-04","close":13.23},{"date":"2024-06-05","close":13.26},{"date":"2024-06-06","close":13.26},{"date":"2024-06-07","close":13.15},{"date":"2024-06-10","close":13.2},{"date":"2024-06-11","close":13.11},{"date":"2024-06-12","close":13.24},{"date":"2024-06-13","close":13.4},{"date":"2024-06-14","close":13.56},{"date":"2024-06-17","close":13.66},{"date":"2024-06-18","close":13.4},{"date":"2024-06-20","close":13.07},{"date":"2024-06-21","close":12.96},{"date":"2024-06-24","close":12.95},{"date":"2024-06-25","close":12.8},{"date":"2024-06-26","close":12.73},{"date":"2024-06-27","close":12.6},{"date":"2024-06-28","close":12.8},{"date":"2024-07-01","close":12.53},{"date":"2024-07-02","close":12.55},{"date":"2024-07-03","close":12.46},{"date":"2024-07-05","close":12.52},{"date":"2024-07-08","close":12.65},{"date":"2024-07-09","close":12.85},{"date":"2024-07-10","close":13.11},{"date":"2024-07-11","close":13.46},{"date":"2024-07-12","close":13.38},{"date":"2024-07-15","close":13.76},{"date":"2024-07-16","close":13.76},{"date":"2024-07-17","close":13.84},{"date":"2024-07-18","close":13.49},{"date":"2024-07-19","close":13.09},{"date":"2024-07-22","close":13.46},{"date":"2024-07-23","close":13.05},{"date":"2024-07-24","close":12.97},{"date":"2024-07-25","close":12.81},{"date":"2024-07-26","close":12.95},{"date":"2024-07-29","close":12.8},{"date":"2024-07-30","close":12.78},{"date":"2024-07-31","close":12.88},{"date":"2024-08-01","close":12.8},{"date":"2024-08-02","close":12.8},{"date":"2024-08-05","close":12.6},{"date":"2024-08-06","close":12.32},{"date":"2024-08-07","close":11.76},{"date":"2024-08-08","close":12.9},{"date":"2024-08-09","close":13.66},{"date":"2024-08-12","close":15.73},{"date":"2024-08-13","close":16.21},{"date":"2024-08-14","close":17.25},{"date":"2024-08-15","close":16.66},{"date":"2024-08-16","close":17.67},{"date":"2024-08-19","close":19.65},{"date":"2024-08-20","close":20.7},{"date":"2024-08-21","close":20.9},{"date":"2024-08-22","close":21.07},{"date":"2024-08-23","close":21.92},{"date":"2024-08-26","close":21.38},{"date":"2024-08-27","close":21.43},{"date":"2024-08-28","close":21.49},{"date":"2024-08-29","close":22.12},{"date":"2024-08-30","close":22.45},{"date":"2024-09-03","close":22.19},{"date":"2024-09-04","close":21.89},{"date":"2024-09-05","close":21.24},{"date":"2024-09-06","close":19.89},{"date":"2024-09-09","close":19.71},{"date":"2024-09-10","close":19.63},{"date":"2024-09-11","close":20.18},{"date":"2024-09-12","close":19.7},{"date":"2024-09-13","close":20.71},{"date":"2024-09-16","close":21.47},{"date":"2024-09-17","close":20.71},{"date":"2024-09-18","close":19.71},{"date":"2024-09-19","close":21.5},{"date":"2024-09-20","close":21.19},{"date":"2024-09-23","close":21.26},{"date":"2024-09-24","close":23.48},{"date":"2024-09-25","close":24.28},{"date":"2024-09-26","close":23.44},{"date":"2024-09-27","close":22.84},{"date":"2024-09-30","close":21.77},{"date":"2024-10-01","close":20.13},{"date":"2024-10-02","close":20.81},{"date":"2024-10-03","close":20.32},{"date":"2024-10-04","close":23.93},{"date":"2024-10-07","close":26.75},{"date":"2024-10-08","close":25.59},{"date":"2024-10-09","close":24.99},{"date":"2024-10-10","close":24.51},{"date":"2024-10-11","close":27.0},{"date":"2024-10-14","close":26.98},{"date":"2024-10-15","close":28.98},{"date":"2024-10-16","close":29.12},{"date":"2024-10-17","close":28.65},{"date":"2024-10-18","close":27.99},{"date":"2024-10-21","close":25.58},{"date":"2024-10-22","close":27.46},{"date":"2024-10-23","close":24.83},{"date":"2024-10-24","close":26.51},{"date":"2024-10-25","close":26.23},{"date":"2024-10-28","close":27.4},{"date":"2024-10-29","close":26.67},{"date":"2024-10-30","close":27.5},{"date":"2024-10-31","close":27.99},{"date":"2024-11-01","close":26.3},{"date":"2024-11-04","close":26.2},{"date":"2024-11-05","close":26.2},{"date":"2024-11-06","close":27.68},{"date":"2024-11-07","close":28.0},{"date":"2024-11-08","close":28.19},{"date":"2024-11-11","close":27.98},{"date":"2024-11-12","close":28.29},{"date":"2024-11-13","close":28.26},{"date":"2024-11-14","close":31.63},{"date":"2024-11-15","close":31.69},{"date":"2024-11-18","close":32.95},{"date":"2024-11-19","close":36.2},{"date":"2024-11-20","close":34.11},{"date":"2024-11-21","close":33.76},{"date":"2024-11-22","close":33.05},{"date":"2024-11-25","close":34.5},{"date":"2024-11-26","close":33.3},{"date":"2024-11-27","close":33.47},{"date":"2024-11-29","close":33.18},{"date":"2024-12-02","close":34.57},{"date":"2024-12-03","close":33.69},{"date":"2024-12-04","close":33.95},{"date":"2024-12-05","close":33.87},{"date":"2024-12-06","close":33.95},{"date":"2024-12-09","close":33.66},{"date":"2024-12-10","close":33.47},{"date":"2024-12-11","close":36.9},{"date":"2024-12-12","close":36.96},{"date":"2024-12-13","close":35.86},{"date":"2024-12-16","close":37.63},{"date":"2024-12-17","close":34.55},{"date":"2024-12-18","close":31.87},{"date":"2024-12-19","close":34.06},{"date":"2024-12-20","close":38.4},{"date":"2024-12-23","close":37.76},{"date":"2024-12-24","close":37.06},{"date":"2024-12-26","close":37.27},{"date":"2024-12-27","close":35.78},{"date":"2024-12-30","close":34.91},{"date":"2024-12-31","close":34.29},{"date":"2025-01-02","close":33.85},{"date":"2025-01-03","close":33.28},{"date":"2025-01-06","close":33.6},{"date":"2025-01-07","close":32.6},{"date":"2025-01-08","close":32.07},{"date":"2025-01-10","close":31.44},{"date":"2025-01-13","close":31.11},{"date":"2025-01-14","close":31.3},{"date":"2025-01-15","close":32.6},{"date":"2025-01-16","close":32.58},{"date":"2025-01-17","close":34.79},{"date":"2025-01-21","close":32.18},{"date":"2025-01-22","close":31.27},{"date":"2025-01-23","close":33.5},{"date":"2025-01-24","close":32.51},{"date":"2025-01-27","close":30.31},{"date":"2025-01-28","close":31.2},{"date":"2025-01-29","close":33.99},{"date":"2025-01-30","close":33.49},{"date":"2025-01-31","close":33.46},{"date":"2025-02-03","close":34.15},{"date":"2025-02-04","close":34.05},{"date":"2025-02-05","close":34.19},{"date":"2025-02-06","close":33.34},{"date":"2025-02-07","close":32.85},{"date":"2025-02-10","close":32.22},{"date":"2025-02-11","close":30.06},{"date":"2025-02-12","close":28.82},{"date":"2025-02-13","close":28.97},{"date":"2025-02-14","close":31.58},{"date":"2025-02-18","close":33.5},{"date":"2025-02-19","close":34.5},{"date":"2025-02-20","close":34.47},{"date":"2025-02-21","close":32.82},{"date":"2025-02-24","close":30.04},{"date":"2025-02-25","close":30.95},{"date":"2025-02-26","close":31.34},{"date":"2025-02-27","close":30.19},{"date":"2025-02-28","close":30.5},{"date":"2025-03-03","close":28.03},{"date":"2025-03-04","close":29.06},{"date":"2025-03-05","close":28.85},{"date":"2025-03-06","close":27.64},{"date":"2025-03-07","close":28.41},{"date":"2025-03-10","close":27.0},{"date":"2025-03-11","close":30.29},{"date":"2025-03-12","close":31.68},{"date":"2025-03-13","close":28.01},{"date":"2025-03-14","close":29.53},{"date":"2025-03-17","close":30.86},{"date":"2025-03-18","close":29.74},{"date":"2025-03-19","close":30.42},{"date":"2025-03-20","close":31.95},{"date":"2025-03-21","close":31.88},{"date":"2025-03-24","close":29.9},{"date":"2025-03-25","close":29.3},{"date":"2025-03-26","close":29.27},{"date":"2025-03-27","close":32.0},{"date":"2025-03-28","close":36.0},{"date":"2025-03-31","close":39.22},{"date":"2025-04-01","close":39.46},{"date":"2025-04-02","close":44.26},{"date":"2025-04-03","close":41.73},{"date":"2025-04-04","close":39.29},{"date":"2025-04-07","close":39.2},{"date":"2025-04-08","close":37.05},{"date":"2025-04-09","close":40.95},{"date":"2025-04-10","close":37.3},{"date":"2025-04-11","close":39.65},{"date":"2025-04-14","close":45.73},{"date":"2025-04-15","close":47.84},{"date":"2025-04-16","close":45.46},{"date":"2025-04-17","close":43.07},{"date":"2025-04-21","close":41.68},{"date":"2025-04-22","close":46.01},{"date":"2025-04-23","close":45.13},{"date":"2025-04-24","close":45.23},{"date":"2025-04-25","close":43.62},{"date":"2025-04-28","close":43.94},{"date":"2025-04-29","close":45.2},{"date":"2025-04-30","close":44.62},{"date":"2025-05-01","close":43.96},{"date":"2025-05-02","close":47.27},{"date":"2025-05-05","close":45.67},{"date":"2025-05-06","close":43.99},{"date":"2025-05-07","close":42.41},{"date":"2025-05-08","close":42.26},{"date":"2025-05-09","close":44.91},{"date":"2025-05-12","close":45.67},{"date":"2025-05-13","close":41.98},{"date":"2025-05-14","close":46.11},{"date":"2025-05-15","close":46.25},{"date":"2025-05-16","close":45.75},{"date":"2025-05-19","close":46.34},{"date":"2025-05-20","close":45.45},{"date":"2025-05-21","close":45.23},{"date":"2025-05-22","close":44.78},{"date":"2025-05-23","close":44.83},{"date":"2025-05-27","close":42.66},{"date":"2025-05-28","close":44.99},{"date":"2025-05-29","close":43.42},{"date":"2025-05-30","close":42.87},{"date":"2025-06-02","close":44.69},{"date":"2025-06-03","close":42.53},{"date":"2025-06-04","close":43.0},{"date":"2025-06-05","close":43.75},{"date":"2025-06-06","close":44.53},{"date":"2025-06-09","close":43.93},{"date":"2025-06-10","close":42.82},{"date":"2025-06-11","close":42.43},{"date":"2025-06-12","close":42.86},{"date":"2025-06-13","close":41.25},{"date":"2025-06-16","close":43.41},{"date":"2025-06-17","close":46.96},{"date":"2025-06-18","close":51.65},{"date":"2025-06-20","close":47.82},{"date":"2025-06-23","close":50.96},{"date":"2025-06-24","close":54.62},{"date":"2025-06-25","close":54.25},{"date":"2025-06-26","close":55.98},{"date":"2025-06-27","close":53.54},{"date":"2025-06-30","close":47.13},{"date":"2025-07-01","close":46.66},{"date":"2025-07-02","close":48.49},{"date":"2025-07-03","close":50.24},{"date":"2025-07-07","close":47.53},{"date":"2025-07-08","close":46.0},{"date":"2025-07-09","close":42.26},{"date":"2025-07-10","close":42.81},{"date":"2025-07-11","close":40.96},{"date":"2025-07-14","close":39.26},{"date":"2025-07-15","close":40.16},{"date":"2025-07-16","close":40.6},{"date":"2025-07-17","close":41.4},{"date":"2025-07-18","close":40.99},{"date":"2025-07-21","close":40.34},{"date":"2025-07-22","close":40.7},{"date":"2025-07-23","close":39.92},{"date":"2025-07-24","close":39.88},{"date":"2025-07-25","close":38.03},{"date":"2025-07-28","close":40.05},{"date":"2025-07-29","close":40.01},{"date":"2025-07-30","close":38.85},{"date":"2025-07-31","close":38.84},{"date":"2025-08-01","close":37.62},{"date":"2025-08-04","close":38.54},{"date":"2025-08-05","close":39.96},{"date":"2025-08-06","close":38.27},{"date":"2025-08-07","close":39.36},{"date":"2025-08-08","close":40.09},{"date":"2025-08-11","close":40.07},{"date":"2025-08-12","close":41.71},{"date":"2025-08-13","close":43.44},{"date":"2025-08-14","close":61.97},{"date":"2025-08-15","close":65.28},{"date":"2025-08-18","close":64.68},{"date":"2025-08-19","close":67.64},{"date":"2025-08-20","close":64.39},{"date":"2025-08-21","close":67.2},{"date":"2025-08-22","close":72.89},{"date":"2025-08-25","close":69.52},{"date":"2025-08-26","close":68.51},{"date":"2025-08-27","close":70.47},{"date":"2025-08-28","close":69.81},{"date":"2025-08-29","close":70.78},{"date":"2025-09-02","close":66.82},{"date":"2025-09-03","close":68.32},{"date":"2025-09-04","close":70.7},{"date":"2025-09-05","close":66.39},{"date":"2025-09-08","close":69.07},{"date":"2025-09-09","close":69.9},{"date":"2025-09-10","close":68.45},{"date":"2025-09-11","close":71.43},{"date":"2025-09-12","close":71.54},{"date":"2025-09-15","close":74.6},{"date":"2025-09-16","close":73.73},{"date":"2025-09-17","close":73.69},{"date":"2025-09-18","close":76.25},{"date":"2025-09-19","close":77.63},{"date":"2025-09-22","close":78.69},{"date":"2025-09-23","close":78.05},{"date":"2025-09-24","close":78.81},{"date":"2025-09-25","close":76.63},{"date":"2025-09-26","close":80.38},{"date":"2025-09-29","close":82.29},{"date":"2025-09-30","close":84.48},{"date":"2025-10-01","close":79.71},{"date":"2025-10-02","close":80.37},{"date":"2025-10-03","close":77.99},{"date":"2025-10-06","close":79.54},{"date":"2025-10-07","close":79.35},{"date":"2025-10-08","close":78.73},{"date":"2025-10-09","close":77.27},{"date":"2025-10-10","close":69.88},{"date":"2025-10-13","close":70.37},{"date":"2025-10-14","close":68.82},{"date":"2025-10-15","close":69.96},{"date":"2025-10-16","close":65.76},{"date":"2025-10-17","close":65.58},{"date":"2025-10-20","close":67.12},{"date":"2025-10-21","close":67.7},{"date":"2025-10-22","close":69.44},{"date":"2025-10-23","close":72.17},{"date":"2025-10-24","close":72.92},{"date":"2025-10-27","close":72.95},{"date":"2025-10-28","close":72.5},{"date":"2025-10-29","close":73.47},{"date":"2025-10-30","close":75.4},{"date":"2025-10-31","close":74.71},{"date":"2025-11-03","close":74.0},{"date":"2025-11-04","close":73.14},{"date":"2025-11-05","close":72.46},{"date":"2025-11-06","close":81.32},{"date":"2025-11-07","close":75.35},{"date":"2025-11-10","close":76.2},{"date":"2025-11-11","close":71.84},{"date":"2025-11-12","close":74.61},{"date":"2025-11-13","close":71.0},{"date":"2025-11-14","close":65.43},{"date":"2025-11-17","close":65.11},{"date":"2025-11-18","close":67.46},{"date":"2025-11-19","close":63.44},{"date":"2025-11-20","close":62.56},{"date":"2025-11-21","close":63.08},{"date":"2025-11-24","close":65.78},{"date":"2025-11-25","close":67.26},{"date":"2025-11-26","close":63.97},{"date":"2025-11-28","close":63.99},{"date":"2025-12-01","close":64.23},{"date":"2025-12-02","close":63.77},{"date":"2025-12-03","close":64.87},{"date":"2025-12-04","close":65.95},{"date":"2025-12-05","close":66.02},{"date":"2025-12-08","close":66.98},{"date":"2025-12-09","close":70.0},{"date":"2025-12-10","close":73.55},{"date":"2025-12-11","close":78.17},{"date":"2025-12-12","close":74.15},{"date":"2025-12-15","close":75.18},{"date":"2025-12-16","close":73.07},{"date":"2025-12-17","close":72.75},{"date":"2025-12-18","close":74.99},{"date":"2025-12-19","close":78.17},{"date":"2025-12-22","close":76.14},{"date":"2025-12-23","close":75.66},{"date":"2025-12-24","close":74.55},{"date":"2025-12-26","close":74.38},{"date":"2025-12-29","close":74.51},{"date":"2025-12-30","close":74.88},{"date":"2025-12-31","close":74.59},{"date":"2026-01-02","close":75.17},{"date":"2026-01-05","close":77.16},{"date":"2026-01-06","close":79.31},{"date":"2026-01-07","close":78.87},{"date":"2026-01-08","close":77.1},{"date":"2026-01-09","close":78.12},{"date":"2026-01-12","close":82.99},{"date":"2026-01-13","close":86.13},{"date":"2026-01-14","close":87.47},{"date":"2026-01-15","close":86.59},{"date":"2026-01-16","close":86.86},{"date":"2026-01-20","close":87.39},{"date":"2026-01-21","close":85.2},{"date":"2026-01-22","close":84.98},{"date":"2026-01-23","close":79.2},{"date":"2026-01-26","close":75.83},{"date":"2026-01-27","close":78.99},{"date":"2026-01-28","close":79.21},{"date":"2026-01-29","close":79.02},{"date":"2026-01-30","close":76.28},{"date":"2026-02-02","close":76.86},{"date":"2026-02-03","close":78.53},{"date":"2026-02-04","close":79.08},{"date":"2026-02-05","close":75.7},{"date":"2026-02-06","close":77.45},{"date":"2026-02-09","close":79.15},{"date":"2026-02-10","close":81.61},{"date":"2026-02-11","close":82.09},{"date":"2026-02-12","close":81.92},{"date":"2026-02-13","close":82.53},{"date":"2026-02-17","close":80.03},{"date":"2026-02-18","close":81.8},{"date":"2026-02-19","close":83.0},{"date":"2026-02-20","close":85.59},{"date":"2026-02-23","close":84.32},{"date":"2026-02-24","close":84.57},{"date":"2026-02-25","close":85.98},{"date":"2026-02-26","close":89.5},{"date":"2026-02-27","close":87.09},{"date":"2026-03-02","close":86.62},{"date":"2026-03-03","close":86.34},{"date":"2026-03-04","close":89.0},{"date":"2026-03-05","close":86.54},{"date":"2026-03-06","close":85.06},{"date":"2026-03-09","close":86.49},{"date":"2026-03-10","close":85.28},{"date":"2026-03-11","close":84.3},{"date":"2026-03-12","close":78.38},{"date":"2026-03-13","close":77.98},{"date":"2026-03-16","close":76.0},{"date":"2026-03-17","close":78.43},{"date":"2026-03-18","close":79.81},{"date":"2026-03-19","close":78.57},{"date":"2026-03-20","close":76.83},{"date":"2026-03-23","close":80.37},{"date":"2026-03-24","close":79.73},{"date":"2026-03-25","close":80.4},{"date":"2026-03-26","close":79.2},{"date":"2026-03-27","close":73.4},{"date":"2026-03-30","close":73.27},{"date":"2026-03-31","close":74.63},{"date":"2026-04-01","close":76.11},{"date":"2026-04-02","close":83.82},{"date":"2026-04-06","close":78.37},{"date":"2026-04-07","close":80.49},{"date":"2026-04-08","close":87.7},{"date":"2026-04-09","close":92.26},{"date":"2026-04-10","close":95.04},{"date":"2026-04-13","close":96.01},{"date":"2026-04-14","close":93.75},{"date":"2026-04-15","close":95.28},{"date":"2026-04-16","close":96.95},{"date":"2026-04-17","close":95.98},{"date":"2026-04-20","close":93.77},{"date":"2026-04-21","close":92.16},{"date":"2026-04-22","close":90.72},{"date":"2026-04-23","close":88.62},{"date":"2026-04-24","close":93.13},{"date":"2026-04-27","close":91.58},{"date":"2026-04-28","close":90.93},{"date":"2026-04-29","close":90.51},{"date":"2026-04-30","close":96.36},{"date":"2026-05-01","close":95.46},{"date":"2026-05-04","close":93.58},{"date":"2026-05-05","close":93.63},{"date":"2026-05-06","close":93.61},{"date":"2026-05-07","close":93.92},{"date":"2026-05-08","close":93.88},{"date":"2026-05-11","close":96.21},{"date":"2026-05-12","close":90.1},{"date":"2026-05-13","close":87.32},{"date":"2026-05-14","close":84.0},{"date":"2026-05-15","close":83.44},{"date":"2026-05-18","close":84.0},{"date":"2026-05-19","close":82.5},{"date":"2026-05-20","close":84.17},{"date":"2026-05-21","close":83.33},{"date":"2026-05-22","close":82.89},{"date":"2026-05-26","close":81.89},{"date":"2026-05-27","close":85.25},{"date":"2026-05-28","close":85.0},{"date":"2026-05-29","close":82.55},{"date":"2026-06-01","close":82.0},{"date":"2026-06-02","close":82.83},{"date":"2026-06-03","close":81.97},{"date":"2026-06-04","close":83.0},{"date":"2026-06-05","close":80.0},{"date":"2026-06-08","close":80.36},{"date":"2026-06-09","close":79.99},{"date":"2026-06-10","close":79.7},{"date":"2026-06-11","close":84.78},{"date":"2026-06-12","close":83.56},{"date":"2026-06-15","close":80.74},{"date":"2026-06-16","close":80.38},{"date":"2026-06-17","close":82.56},{"date":"2026-06-18","close":83.08},{"date":"2026-06-22","close":81.16},{"date":"2026-06-23","close":79.32},{"date":"2026-06-24","close":81.33},{"date":"2026-06-25","close":81.8},{"date":"2026-06-26","close":82.3},{"date":"2026-06-29","close":84.99},{"date":"2026-06-30","close":85.98},{"date":"2026-07-01","close":87.83},{"date":"2026-07-02","close":84.65},{"date":"2026-07-06","close":85.42},{"date":"2026-07-07","close":81.42},{"date":"2026-07-08","close":81.52},{"date":"2026-07-09","close":83.71},{"date":"2026-07-10","close":85.27},{"date":"2026-07-13","close":83.4},{"date":"2026-07-14","close":81.26},{"date":"2026-07-15","close":82.98},{"date":"2026-07-16","close":78.7},{"date":"2026-07-17","close":82.03},{"date":"2026-07-20","close":79.06},{"date":"2026-07-21","close":79.48},{"date":"2026-07-22","close":77.13},{"date":"2026-07-23","close":77.32},{"date":"2026-07-24","close":77.91},{"date":"2026-07-27","close":80.6},{"date":"2026-07-28","close":80.0},{"date":"2026-07-29","close":78.88},{"date":"2026-07-30","close":79.87},{"date":"2026-07-31","close":80.0},{"date":"2026-08-03","close":80.16},{"date":"2026-08-04","close":80.51},{"date":"2026-08-05","close":78.04},{"date":"2026-08-06","close":78.01},{"date":"2026-08-07","close":77.72},{"date":"2026-08-10","close":75.0},{"date":"2026-08-11","close":77.35},{"date":"2026-08-12","close":77.95},{"date":"2026-08-13","close":76.3},{"date":"2026-08-14","close":74.0},{"date":"2026-08-17","close":76.22},{"date":"2026-08-18","close":78.89},{"date":"2026-08-19","close":77.66},{"date":"2026-08-20","close":78.03},{"date":"2026-08-21","close":78.0},{"date":"2026-08-24","close":75.52},{"date":"2026-08-25","close":76.76},{"date":"2026-08-26","close":76.82},{"date":"2026-08-27","close":75.13},{"date":"2026-08-28","close":72.68},{"date":"2026-08-31","close":72.37},{"date":"2026-09-01","close":72.72},{"date":"2026-09-02","close":73.6},{"date":"2026-09-03","close":72.86},{"date":"2026-09-04","close":73.16},{"date":"2026-09-08","close":72.39},{"date":"2026-09-09","close":72.87},{"date":"2026-09-10","close":71.31},{"date":"2026-09-11","close":72.67},{"date":"2026-09-14","close":71.74},{"date":"2026-09-15","close":70.87},{"date":"2026-09-16","close":71.6},{"date":"2026-09-17","close":72.34},{"date":"2026-09-18","close":73.44},{"date":"2026-09-21","close":74.72},{"date":"2026-09-22","close":73.52},{"date":"2026-09-23","close":74.5},{"date":"2026-09-24","close":74.87},{"date":"2026-09-25","close":74.78},{"date":"2026-09-28","close":74.82},{"date":"2026-09-29","close":74.79},{"date":"2026-09-30","close":74.49},{"date":"2026-10-01","close":75.0},{"date":"2026-10-02","close":75.97},{"date":"2026-10-05","close":75.94},{"date":"2026-10-06","close":77.31},{"date":"2026-10-07","close":75.28},{"date":"2026-10-08","close":73.35},{"date":"2026-10-09","close":73.52},{"date":"2026-10-12","close":72.28},{"date":"2026-10-13","close":70.17},{"date":"2026-10-14","close":66.14},{"date":"2026-10-15","close":66.68},{"date":"2026-10-16","close":65.01},{"date":"2026-10-19","close":67.98},{"date":"2026-10-20","close":67.16},{"date":"2026-10-21","close":68.04},{"date":"2026-10-22","close":66.675}],"chart_data":[{"date":"2024-10-23","open":27.05,"high":27.05,"low":24.28,"close":24.83,"volume":43235,"rsi_14":60.55,"sma_20":25.08,"sma_60":20.98,"sma_120":17.12},{"date":"2024-10-24","open":25.17,"high":26.51,"low":24.17,"close":26.51,"volume":22050,"rsi_14":56.64,"sma_20":25.24,"sma_60":21.21,"sma_120":17.21},{"date":"2024-10-25","open":26.3,"high":26.83,"low":26.14,"close":26.23,"volume":10306,"rsi_14":48.46,"sma_20":25.41,"sma_60":21.43,"sma_120":17.32},{"date":"2024-10-28","open":26.72,"high":27.72,"low":25.25,"close":27.4,"volume":29807,"rsi_14":55.35,"sma_20":25.69,"sma_60":21.67,"sma_120":17.44},{"date":"2024-10-29","open":27.2,"high":27.2,"low":26.19,"close":26.67,"volume":4528,"rsi_14":54.93,"sma_20":26.01,"sma_60":21.91,"sma_120":17.56},{"date":"2024-10-30","open":26.83,"high":28.0,"low":26.35,"close":27.5,"volume":38994,"rsi_14":58.6,"sma_20":26.35,"sma_60":22.16,"sma_120":17.68},{"date":"2024-10-31","open":27.44,"high":28.11,"low":26.77,"close":27.99,"volume":19055,"rsi_14":53.22,"sma_20":26.73,"sma_60":22.43,"sma_120":17.8},{"date":"2024-11-01","open":27.99,"high":27.99,"low":26.26,"close":26.3,"volume":17866,"rsi_14":48.01,"sma_20":26.85,"sma_60":22.66,"sma_120":17.92},{"date":"2024-11-04","open":26.49,"high":27.21,"low":26.2,"close":26.2,"volume":41177,"rsi_14":40.83,"sma_20":26.82,"sma_60":22.86,"sma_120":18.02},{"date":"2024-11-05","open":27.31,"high":27.62,"low":26.2,"close":26.2,"volume":33382,"rsi_14":40.28,"sma_20":26.85,"sma_60":23.04,"sma_120":18.12},{"date":"2024-11-06","open":27.05,"high":28.5,"low":26.81,"close":27.68,"volume":37890,"rsi_14":46.97,"sma_20":26.99,"sma_60":23.23,"sma_120":18.24},{"date":"2024-11-07","open":27.75,"high":28.5,"low":27.62,"close":28.0,"volume":11815,"rsi_14":50.03,"sma_20":27.16,"sma_60":23.41,"sma_120":18.36},{"date":"2024-11-08","open":28.21,"high":29.17,"low":28.19,"close":28.19,"volume":15619,"rsi_14":59.69,"sma_20":27.22,"sma_60":23.6,"sma_120":18.48},{"date":"2024-11-11","open":29.24,"high":29.24,"low":26.66,"close":27.98,"volume":14547,"rsi_14":52.2,"sma_20":27.27,"sma_60":23.77,"sma_120":18.59},{"date":"2024-11-12","open":27.98,"high":28.45,"low":27.72,"close":28.29,"volume":11393,"rsi_14":68.25,"sma_20":27.24,"sma_60":23.92,"sma_120":18.72},{"date":"2024-11-13","open":28.49,"high":28.81,"low":27.6,"close":28.26,"volume":42381,"rsi_14":61.17,"sma_20":27.2,"sma_60":24.04,"sma_120":18.84},{"date":"2024-11-14","open":28.4,"high":33.45,"low":27.4,"close":31.63,"volume":90448,"rsi_14":74.73,"sma_20":27.34,"sma_60":24.22,"sma_120":18.99},{"date":"2024-11-15","open":33.41,"high":33.41,"low":27.52,"close":31.69,"volume":63130,"rsi_14":71.87,"sma_20":27.53,"sma_60":24.4,"sma_120":19.14},{"date":"2024-11-18","open":32.09,"high":32.95,"low":30.53,"close":32.95,"volume":68791,"rsi_14":80.37,"sma_20":27.9,"sma_60":24.58,"sma_120":19.29},{"date":"2024-11-19","open":32.78,"high":36.2,"low":30.9,"close":36.2,"volume":63995,"rsi_14":84.09,"sma_20":28.34,"sma_60":24.83,"sma_120":19.48},{"date":"2024-11-20","open":36.83,"high":36.83,"low":33.2,"close":34.11,"volume":56332,"rsi_14":71.31,"sma_20":28.8,"sma_60":25.04,"sma_120":19.66},{"date":"2024-11-21","open":34.16,"high":36.77,"low":33.71,"close":33.76,"volume":28649,"rsi_14":78.65,"sma_20":29.16,"sma_60":25.25,"sma_120":19.83},{"date":"2024-11-22","open":33.7,"high":34.5,"low":32.53,"close":33.05,"volume":43605,"rsi_14":75.13,"sma_20":29.5,"sma_60":25.43,"sma_120":19.99},{"date":"2024-11-25","open":32.94,"high":34.99,"low":32.94,"close":34.5,"volume":31217,"rsi_14":77.52,"sma_20":29.86,"sma_60":25.63,"sma_120":20.17},{"date":"2024-11-26","open":34.1,"high":34.96,"low":31.02,"close":33.3,"volume":31379,"rsi_14":68.99,"sma_20":30.19,"sma_60":25.81,"sma_120":20.34},{"date":"2024-11-27","open":32.97,"high":34.97,"low":31.79,"close":33.47,"volume":14575,"rsi_14":68.67,"sma_20":30.49,"sma_60":26.01,"sma_120":20.5},{"date":"2024-11-29","open":32.35,"high":33.57,"low":32.35,"close":33.18,"volume":8030,"rsi_14":66.92,"sma_20":30.75,"sma_60":26.21,"sma_120":20.67},{"date":"2024-12-02","open":33.9,"high":34.97,"low":33.67,"close":34.57,"volume":34045,"rsi_14":70.68,"sma_20":31.16,"sma_60":26.45,"sma_120":20.85},{"date":"2024-12-03","open":34.59,"high":35.0,"low":33.05,"close":33.69,"volume":40799,"rsi_14":66.36,"sma_20":31.54,"sma_60":26.68,"sma_120":21.02},{"date":"2024-12-04","open":34.23,"high":34.23,"low":33.26,"close":33.95,"volume":14282,"rsi_14":67.01,"sma_20":31.92,"sma_60":26.92,"sma_120":21.19},{"date":"2024-12-05","open":33.95,"high":34.1,"low":32.78,"close":33.87,"volume":24384,"rsi_14":58.33,"sma_20":32.23,"sma_60":27.15,"sma_120":21.36},{"date":"2024-12-06","open":33.46,"high":34.5,"low":33.01,"close":33.95,"volume":22668,"rsi_14":58.4,"sma_20":32.53,"sma_60":27.39,"sma_120":21.53},{"date":"2024-12-09","open":33.9,"high":33.9,"low":32.25,"close":33.66,"volume":46781,"rsi_14":52.84,"sma_20":32.8,"sma_60":27.6,"sma_120":21.7},{"date":"2024-12-10","open":33.66,"high":33.66,"low":32.77,"close":33.47,"volume":17466,"rsi_14":35.52,"sma_20":33.08,"sma_60":27.8,"sma_120":21.87},{"date":"2024-12-11","open":33.5,"high":37.0,"low":32.75,"close":36.9,"volume":26211,"rsi_14":62.95,"sma_20":33.51,"sma_60":28.07,"sma_120":22.07},{"date":"2024-12-12","open":36.9,"high":37.75,"low":35.45,"close":36.96,"volume":24725,"rsi_14":65.27,"sma_20":33.94,"sma_60":28.36,"sma_120":22.27},{"date":"2024-12-13","open":36.31,"high":37.97,"low":35.05,"close":35.86,"volume":22203,"rsi_14":62.93,"sma_20":34.15,"sma_60":28.6,"sma_120":22.46},{"date":"2024-12-16","open":35.88,"high":37.63,"low":35.27,"close":37.63,"volume":24892,"rsi_14":63.99,"sma_20":34.45,"sma_60":28.87,"sma_120":22.67},{"date":"2024-12-17","open":37.15,"high":37.33,"low":33.68,"close":34.55,"volume":27680,"rsi_14":54.78,"sma_20":34.53,"sma_60":29.1,"sma_120":22.85},{"date":"2024-12-18","open":33.8,"high":34.5,"low":31.18,"close":31.87,"volume":32594,"rsi_14":44.87,"sma_20":34.31,"sma_60":29.24,"sma_120":23.01},{"date":"2024-12-19","open":31.66,"high":34.63,"low":31.51,"close":34.06,"volume":35148,"rsi_14":52.52,"sma_20":34.31,"sma_60":29.4,"sma_120":23.19},{"date":"2024-12-20","open":33.68,"high":38.7,"low":31.05,"close":38.4,"volume":79975,"rsi_14":59.37,"sma_20":34.54,"sma_60":29.65,"sma_120":23.4},{"date":"2024-12-23","open":37.6,"high":38.0,"low":35.74,"close":37.76,"volume":31610,"rsi_14":60.08,"sma_20":34.78,"sma_60":29.9,"sma_120":23.62},{"date":"2024-12-24","open":37.04,"high":37.95,"low":36.46,"close":37.06,"volume":22062,"rsi_14":57.54,"sma_20":34.91,"sma_60":30.15,"sma_120":23.82},{"date":"2024-12-26","open":36.73,"high":37.75,"low":36.34,"close":37.27,"volume":12475,"rsi_14":58.19,"sma_20":35.11,"sma_60":30.44,"sma_120":24.03},{"date":"2024-12-27","open":37.5,"high":37.5,"low":34.74,"close":35.78,"volume":19167,"rsi_14":54.13,"sma_20":35.22,"sma_60":30.69,"sma_120":24.22},{"date":"2024-12-30","open":35.78,"high":35.79,"low":34.04,"close":34.91,"volume":23748,"rsi_14":52.75,"sma_20":35.31,"sma_60":30.93,"sma_120":24.4},{"date":"2024-12-31","open":34.11,"high":36.11,"low":33.9,"close":34.29,"volume":79951,"rsi_14":51.77,"sma_20":35.29,"sma_60":31.1,"sma_120":24.57},{"date":"2025-01-02","open":34.55,"high":35.0,"low":32.85,"close":33.85,"volume":37280,"rsi_14":42.45,"sma_20":35.3,"sma_60":31.22,"sma_120":24.74},{"date":"2025-01-03","open":33.8,"high":35.0,"low":33.0,"close":33.28,"volume":13772,"rsi_14":41.11,"sma_20":35.27,"sma_60":31.35,"sma_120":24.9},{"date":"2025-01-06","open":33.5,"high":36.34,"low":32.99,"close":33.6,"volume":15019,"rsi_14":44.33,"sma_20":35.26,"sma_60":31.49,"sma_120":25.07},{"date":"2025-01-07","open":33.5,"high":33.5,"low":31.78,"close":32.6,"volume":17003,"rsi_14":36.87,"sma_20":35.19,"sma_60":31.63,"sma_120":25.23},{"date":"2025-01-08","open":32.38,"high":32.38,"low":31.27,"close":32.07,"volume":28879,"rsi_14":42.53,"sma_20":35.11,"sma_60":31.71,"sma_120":25.38},{"date":"2025-01-10","open":31.36,"high":32.5,"low":29.47,"close":31.44,"volume":33157,"rsi_14":48.52,"sma_20":35.01,"sma_60":31.79,"sma_120":25.53},{"date":"2025-01-13","open":31.0,"high":31.42,"low":30.0,"close":31.11,"volume":25177,"rsi_14":38.38,"sma_20":34.72,"sma_60":31.82,"sma_120":25.68},{"date":"2025-01-14","open":31.64,"high":31.64,"low":30.6,"close":31.3,"volume":44371,"rsi_14":8.43,"sma_20":34.43,"sma_60":31.86,"sma_120":25.83},{"date":"2025-01-15","open":32.28,"high":33.6,"low":31.9,"close":32.6,"volume":50443,"rsi_14":21.96,"sma_20":34.27,"sma_60":31.92,"sma_120":26.0},{"date":"2025-01-16","open":32.68,"high":33.15,"low":31.65,"close":32.58,"volume":15092,"rsi_14":23.71,"sma_20":34.02,"sma_60":32.0,"sma_120":26.16},{"date":"2025-01-17","open":32.3,"high":35.0,"low":32.3,"close":34.79,"volume":20520,"rsi_14":38.21,"sma_20":34.03,"sma_60":32.15,"sma_120":26.34},{"date":"2025-01-21","open":34.76,"high":34.95,"low":32.18,"close":32.18,"volume":38266,"rsi_14":34.54,"sma_20":34.05,"sma_60":32.23,"sma_120":26.51},{"date":"2025-01-22","open":32.36,"high":32.36,"low":30.0,"close":31.27,"volume":32199,"rsi_14":34.42,"sma_20":33.91,"sma_60":32.34,"sma_120":26.66},{"date":"2025-01-23","open":30.93,"high":33.51,"low":30.35,"close":33.5,"volume":36472,"rsi_14":47.03,"sma_20":33.66,"sma_60":32.46,"sma_120":26.83},{"date":"2025-01-24","open":33.31,"high":34.47,"low":32.51,"close":32.51,"volume":17529,"rsi_14":45.16,"sma_20":33.4,"sma_60":32.56,"sma_120":27.0},{"date":"2025-01-27","open":32.14,"high":32.14,"low":28.9,"close":30.31,"volume":49289,"rsi_14":40.4,"sma_20":33.06,"sma_60":32.61,"sma_120":27.14},{"date":"2025-01-28","open":30.02,"high":31.8,"low":29.62,"close":31.2,"volume":36912,"rsi_14":42.52,"sma_20":32.76,"sma_60":32.68,"sma_120":27.3},{"date":"2025-01-29","open":31.15,"high":33.99,"low":31.15,"close":33.99,"volume":21902,"rsi_14":53.9,"sma_20":32.67,"sma_60":32.79,"sma_120":27.48},{"date":"2025-01-30","open":33.71,"high":34.97,"low":33.49,"close":33.49,"volume":20749,"rsi_14":53.99,"sma_20":32.6,"sma_60":32.88,"sma_120":27.66},{"date":"2025-01-31","open":33.99,"high":34.74,"low":32.73,"close":33.46,"volume":23317,"rsi_14":55.87,"sma_20":32.56,"sma_60":33.0,"sma_120":27.83},{"date":"2025-02-03","open":34.98,"high":34.98,"low":31.48,"close":34.15,"volume":26792,"rsi_14":58.66,"sma_20":32.57,"sma_60":33.14,"sma_120":28.0},{"date":"2025-02-04","open":34.93,"high":35.27,"low":33.62,"close":34.05,"volume":19173,"rsi_14":57.87,"sma_20":32.61,"sma_60":33.27,"sma_120":28.15},{"date":"2025-02-05","open":33.97,"high":34.76,"low":33.97,"close":34.19,"volume":9151,"rsi_14":54.87,"sma_20":32.64,"sma_60":33.38,"sma_120":28.3},{"date":"2025-02-06","open":33.69,"high":33.97,"low":32.56,"close":33.34,"volume":10623,"rsi_14":52.22,"sma_20":32.68,"sma_60":33.46,"sma_120":28.44},{"date":"2025-02-07","open":33.4,"high":34.23,"low":32.15,"close":32.85,"volume":18967,"rsi_14":43.71,"sma_20":32.72,"sma_60":33.54,"sma_120":28.57},{"date":"2025-02-10","open":32.4,"high":32.74,"low":32.22,"close":32.22,"volume":11140,"rsi_14":50.15,"sma_20":32.75,"sma_60":33.61,"sma_120":28.69},{"date":"2025-02-11","open":31.92,"high":31.92,"low":29.85,"close":30.06,"volume":33073,"rsi_14":45.88,"sma_20":32.7,"sma_60":33.64,"sma_120":28.78},{"date":"2025-02-12","open":30.22,"high":30.63,"low":28.81,"close":28.82,"volume":24709,"rsi_14":32.92,"sma_20":32.58,"sma_60":33.65,"sma_120":28.85},{"date":"2025-02-13","open":28.0,"high":28.98,"low":26.41,"close":28.97,"volume":59880,"rsi_14":36.24,"sma_20":32.4,"sma_60":33.61,"sma_120":28.91},{"date":"2025-02-14","open":29.18,"high":32.4,"low":29.18,"close":31.58,"volume":17830,"rsi_14":54.79,"sma_20":32.35,"sma_60":33.61,"sma_120":29.0},{"date":"2025-02-18","open":32.38,"high":33.56,"low":32.01,"close":33.5,"volume":25918,"rsi_14":58.04,"sma_20":32.28,"sma_60":33.61,"sma_120":29.1},{"date":"2025-02-19","open":33.18,"high":34.5,"low":32.3,"close":34.5,"volume":25563,"rsi_14":52.04,"sma_20":32.4,"sma_60":33.59,"sma_120":29.21},{"date":"2025-02-20","open":34.16,"high":34.72,"low":33.44,"close":34.47,"volume":19647,"rsi_14":54.07,"sma_20":32.56,"sma_60":33.59,"sma_120":29.32},{"date":"2025-02-21","open":34.45,"high":34.97,"low":32.58,"close":32.82,"volume":18509,"rsi_14":47.66,"sma_20":32.52,"sma_60":33.58,"sma_120":29.41},{"date":"2025-02-24","open":33.4,"high":33.6,"low":29.88,"close":30.04,"volume":27621,"rsi_14":36.95,"sma_20":32.4,"sma_60":33.53,"sma_120":29.48},{"date":"2025-02-25","open":30.0,"high":30.95,"low":29.0,"close":30.95,"volume":25275,"rsi_14":40.64,"sma_20":32.43,"sma_60":33.47,"sma_120":29.55},{"date":"2025-02-26","open":30.85,"high":32.1,"low":30.57,"close":31.34,"volume":15009,"rsi_14":41.52,"sma_20":32.44,"sma_60":33.43,"sma_120":29.62},{"date":"2025-02-27","open":31.04,"high":31.42,"low":30.19,"close":30.19,"volume":3003,"rsi_14":40.79,"sma_20":32.25,"sma_60":33.38,"sma_120":29.69},{"date":"2025-02-28","open":30.29,"high":30.91,"low":29.85,"close":30.5,"volume":14740,"rsi_14":43.06,"sma_20":32.1,"sma_60":33.34,"sma_120":29.77},{"date":"2025-03-03","open":30.63,"high":30.63,"low":28.0,"close":28.03,"volume":10960,"rsi_14":38.84,"sma_20":31.83,"sma_60":33.23,"sma_120":29.84},{"date":"2025-03-04","open":28.03,"high":29.06,"low":26.2,"close":29.06,"volume":42894,"rsi_14":47.17,"sma_20":31.57,"sma_60":33.15,"sma_120":29.92},{"date":"2025-03-05","open":28.65,"high":29.89,"low":28.65,"close":28.85,"volume":11238,"rsi_14":50.09,"sma_20":31.31,"sma_60":33.06,"sma_120":29.99},{"date":"2025-03-06","open":28.85,"high":28.85,"low":27.01,"close":27.64,"volume":10795,"rsi_14":46.24,"sma_20":30.99,"sma_60":32.96,"sma_120":30.06},{"date":"2025-03-07","open":27.64,"high":28.6,"low":27.03,"close":28.41,"volume":17923,"rsi_14":39.99,"sma_20":30.74,"sma_60":32.87,"sma_120":30.13},{"date":"2025-03-10","open":28.19,"high":28.45,"low":26.33,"close":27.0,"volume":17229,"rsi_14":28.79,"sma_20":30.45,"sma_60":32.76,"sma_120":30.18},{"date":"2025-03-11","open":27.0,"high":30.29,"low":27.0,"close":30.29,"volume":22878,"rsi_14":38.05,"sma_20":30.35,"sma_60":32.7,"sma_120":30.25},{"date":"2025-03-12","open":30.29,"high":32.0,"low":29.63,"close":31.68,"volume":39377,"rsi_14":42.65,"sma_20":30.43,"sma_60":32.62,"sma_120":30.35},{"date":"2025-03-13","open":31.66,"high":31.66,"low":28.01,"close":28.01,"volume":22921,"rsi_14":38.54,"sma_20":30.39,"sma_60":32.47,"sma_120":30.41},{"date":"2025-03-14","open":28.2,"high":30.35,"low":28.2,"close":29.53,"volume":13396,"rsi_14":48.71,"sma_20":30.42,"sma_60":32.36,"sma_120":30.48},{"date":"2025-03-17","open":29.53,"high":31.67,"low":29.53,"close":30.86,"volume":20602,"rsi_14":49.78,"sma_20":30.38,"sma_60":32.25,"sma_120":30.56},{"date":"2025-03-18","open":30.7,"high":30.7,"low":28.74,"close":29.74,"volume":12453,"rsi_14":46.17,"sma_20":30.2,"sma_60":32.17,"sma_120":30.63},{"date":"2025-03-19","open":29.01,"high":30.63,"low":29.01,"close":30.42,"volume":18057,"rsi_14":50.56,"sma_20":29.99,"sma_60":32.15,"sma_120":30.69},{"date":"2025-03-20","open":30.69,"high":31.95,"low":29.0,"close":31.95,"volume":9864,"rsi_14":53.35,"sma_20":29.87,"sma_60":32.11,"sma_120":30.75},{"date":"2025-03-21","open":31.94,"high":31.94,"low":31.06,"close":31.88,"volume":7309,"rsi_14":60.01,"sma_20":29.82,"sma_60":32.0,"sma_120":30.82},{"date":"2025-03-24","open":31.89,"high":31.89,"low":29.9,"close":29.9,"volume":10375,"rsi_14":52.08,"sma_20":29.81,"sma_60":31.87,"sma_120":30.88},{"date":"2025-03-25","open":30.07,"high":31.78,"low":29.3,"close":29.3,"volume":17497,"rsi_14":51.09,"sma_20":29.73,"sma_60":31.74,"sma_120":30.95},{"date":"2025-03-26","open":29.2,"high":29.86,"low":28.35,"close":29.27,"volume":22089,"rsi_14":54.2,"sma_20":29.63,"sma_60":31.61,"sma_120":31.02},{"date":"2025-03-27","open":33.0,"high":33.32,"low":29.78,"close":32.0,"volume":51979,"rsi_14":58.41,"sma_20":29.72,"sma_60":31.54,"sma_120":31.12},{"date":"2025-03-28","open":33.0,"high":36.0,"low":33.0,"close":36.0,"volume":126311,"rsi_14":68.8,"sma_20":29.99,"sma_60":31.56,"sma_120":31.25},{"date":"2025-03-31","open":36.09,"high":43.34,"low":36.09,"close":39.22,"volume":184849,"rsi_14":68.71,"sma_20":30.55,"sma_60":31.65,"sma_120":31.37},{"date":"2025-04-01","open":40.78,"high":40.78,"low":37.3,"close":39.46,"volume":42264,"rsi_14":67.12,"sma_20":31.07,"sma_60":31.74,"sma_120":31.48},{"date":"2025-04-02","open":39.37,"high":44.96,"low":39.37,"close":44.26,"volume":44300,"rsi_14":84.07,"sma_20":31.84,"sma_60":31.92,"sma_120":31.64},{"date":"2025-04-03","open":40.83,"high":42.69,"low":39.46,"close":41.73,"volume":46300,"rsi_14":74.54,"sma_20":32.55,"sma_60":32.06,"sma_120":31.77},{"date":"2025-04-04","open":38.96,"high":41.34,"low":37.73,"close":39.29,"volume":41961,"rsi_14":66.23,"sma_20":33.09,"sma_60":32.17,"sma_120":31.9},{"date":"2025-04-07","open":36.39,"high":40.9,"low":36.39,"close":39.2,"volume":67617,"rsi_14":68.97,"sma_20":33.7,"sma_60":32.29,"sma_120":32.0},{"date":"2025-04-08","open":42.4,"high":42.4,"low":35.76,"close":37.05,"volume":73540,"rsi_14":62.55,"sma_20":34.04,"sma_60":32.38,"sma_120":32.08},{"date":"2025-04-09","open":36.72,"high":42.2,"low":35.84,"close":40.95,"volume":81682,"rsi_14":65.64,"sma_20":34.5,"sma_60":32.55,"sma_120":32.18},{"date":"2025-04-10","open":39.07,"high":40.09,"low":36.95,"close":37.3,"volume":41908,"rsi_14":58.37,"sma_20":34.97,"sma_60":32.64,"sma_120":32.25},{"date":"2025-04-11","open":37.71,"high":40.48,"low":36.44,"close":39.65,"volume":32865,"rsi_14":64.89,"sma_20":35.47,"sma_60":32.76,"sma_120":32.34},{"date":"2025-04-14","open":40.7,"high":47.0,"low":40.45,"close":45.73,"volume":80615,"rsi_14":71.5,"sma_20":36.22,"sma_60":32.98,"sma_120":32.49},{"date":"2025-04-15","open":46.0,"high":48.43,"low":44.73,"close":47.84,"volume":56871,"rsi_14":73.05,"sma_20":37.12,"sma_60":33.2,"sma_120":32.68},{"date":"2025-04-16","open":47.07,"high":47.83,"low":44.6,"close":45.46,"volume":38831,"rsi_14":66.85,"sma_20":37.87,"sma_60":33.42,"sma_120":32.83},{"date":"2025-04-17","open":45.0,"high":46.99,"low":42.49,"close":43.07,"volume":75395,"rsi_14":59.22,"sma_20":38.43,"sma_60":33.62,"sma_120":32.98},{"date":"2025-04-21","open":42.33,"high":44.69,"low":40.27,"close":41.68,"volume":67507,"rsi_14":53.37,"sma_20":38.92,"sma_60":33.75,"sma_120":33.1},{"date":"2025-04-22","open":42.14,"high":46.01,"low":40.59,"close":46.01,"volume":46555,"rsi_14":58.07,"sma_20":39.72,"sma_60":33.98,"sma_120":33.27},{"date":"2025-04-23","open":47.42,"high":47.91,"low":44.76,"close":45.13,"volume":36005,"rsi_14":51.19,"sma_20":40.52,"sma_60":34.23,"sma_120":33.42},{"date":"2025-04-24","open":45.79,"high":46.79,"low":44.51,"close":45.23,"volume":39771,"rsi_14":55.11,"sma_20":41.31,"sma_60":34.46,"sma_120":33.57},{"date":"2025-04-25","open":44.7,"high":45.99,"low":43.18,"close":43.62,"volume":20536,"rsi_14":56.48,"sma_20":41.89,"sma_60":34.62,"sma_120":33.71},{"date":"2025-04-28","open":43.25,"high":44.89,"low":42.57,"close":43.94,"volume":23596,"rsi_14":57.05,"sma_20":42.29,"sma_60":34.79,"sma_120":33.84},{"date":"2025-04-29","open":43.35,"high":45.38,"low":41.21,"close":45.2,"volume":19620,"rsi_14":62.44,"sma_20":42.59,"sma_60":34.99,"sma_120":34.0},{"date":"2025-04-30","open":43.71,"high":44.62,"low":42.5,"close":44.62,"volume":25340,"rsi_14":56.24,"sma_20":42.85,"sma_60":35.16,"sma_120":34.15},{"date":"2025-05-01","open":44.66,"high":45.85,"low":42.8,"close":43.96,"volume":18112,"rsi_14":62.59,"sma_20":42.83,"sma_60":35.33,"sma_120":34.3},{"date":"2025-05-02","open":45.15,"high":47.27,"low":44.8,"close":47.27,"volume":47088,"rsi_14":63.91,"sma_20":43.11,"sma_60":35.55,"sma_120":34.46},{"date":"2025-05-05","open":46.66,"high":47.93,"low":44.88,"close":45.67,"volume":23305,"rsi_14":49.87,"sma_20":43.43,"sma_60":35.75,"sma_120":34.61},{"date":"2025-05-06","open":45.0,"high":46.0,"low":43.0,"close":43.99,"volume":20463,"rsi_14":41.44,"sma_20":43.67,"sma_60":35.94,"sma_120":34.74},{"date":"2025-05-07","open":43.99,"high":44.88,"low":41.23,"close":42.41,"volume":24502,"rsi_14":42.97,"sma_20":43.94,"sma_60":36.11,"sma_120":34.86},{"date":"2025-05-08","open":42.1,"high":43.86,"low":38.46,"close":42.26,"volume":29367,"rsi_14":47.92,"sma_20":44.0,"sma_60":36.31,"sma_120":34.98},{"date":"2025-05-09","open":41.95,"high":44.91,"low":41.56,"close":44.91,"volume":26676,"rsi_14":57.8,"sma_20":44.38,"sma_60":36.58,"sma_120":35.12},{"date":"2025-05-12","open":46.88,"high":46.88,"low":44.72,"close":45.67,"volume":28168,"rsi_14":49.01,"sma_20":44.68,"sma_60":36.86,"sma_120":35.23},{"date":"2025-05-13","open":45.56,"high":46.52,"low":41.0,"close":41.98,"volume":51663,"rsi_14":42.11,"sma_20":44.5,"sma_60":37.03,"sma_120":35.32},{"date":"2025-05-14","open":42.78,"high":47.0,"low":42.78,"close":46.11,"volume":44353,"rsi_14":51.83,"sma_20":44.41,"sma_60":37.24,"sma_120":35.43},{"date":"2025-05-15","open":45.68,"high":47.38,"low":45.14,"close":46.25,"volume":32223,"rsi_14":55.84,"sma_20":44.45,"sma_60":37.44,"sma_120":35.51},{"date":"2025-05-16","open":46.39,"high":46.39,"low":45.0,"close":45.75,"volume":30906,"rsi_14":53.99,"sma_20":44.58,"sma_60":37.63,"sma_120":35.61},{"date":"2025-05-19","open":44.8,"high":46.77,"low":43.09,"close":46.34,"volume":28014,"rsi_14":52.59,"sma_20":44.82,"sma_60":37.85,"sma_120":35.71},{"date":"2025-05-20","open":46.03,"high":47.38,"low":44.88,"close":45.45,"volume":20242,"rsi_14":51.86,"sma_20":44.79,"sma_60":38.11,"sma_120":35.82},{"date":"2025-05-21","open":44.92,"high":46.91,"low":44.34,"close":45.23,"volume":22278,"rsi_14":52.9,"sma_20":44.79,"sma_60":38.35,"sma_120":35.91},{"date":"2025-05-22","open":44.4,"high":45.94,"low":44.09,"close":44.78,"volume":17030,"rsi_14":43.46,"sma_20":44.77,"sma_60":38.57,"sma_120":36.0},{"date":"2025-05-23","open":43.83,"high":45.83,"low":43.83,"close":44.83,"volume":17527,"rsi_14":47.6,"sma_20":44.83,"sma_60":38.81,"sma_120":36.1},{"date":"2025-05-27","open":45.16,"high":46.9,"low":42.66,"close":42.66,"volume":42539,"rsi_14":46.3,"sma_20":44.77,"sma_60":39.02,"sma_120":36.18},{"date":"2025-05-28","open":43.54,"high":45.7,"low":43.29,"close":44.99,"volume":29519,"rsi_14":56.89,"sma_20":44.76,"sma_60":39.3,"sma_120":36.26},{"date":"2025-05-29","open":45.53,"high":45.53,"low":43.0,"close":43.42,"volume":18154,"rsi_14":52.88,"sma_20":44.7,"sma_60":39.54,"sma_120":36.34},{"date":"2025-05-30","open":43.47,"high":44.6,"low":42.87,"close":42.87,"volume":11480,"rsi_14":44.35,"sma_20":44.64,"sma_60":39.77,"sma_120":36.42},{"date":"2025-06-02","open":43.06,"high":44.69,"low":41.82,"close":44.69,"volume":31971,"rsi_14":47.43,"sma_20":44.51,"sma_60":40.06,"sma_120":36.51},{"date":"2025-06-03","open":44.41,"high":44.51,"low":42.53,"close":42.53,"volume":20877,"rsi_14":51.57,"sma_20":44.36,"sma_60":40.29,"sma_120":36.58},{"date":"2025-06-04","open":43.03,"high":44.34,"low":43.0,"close":43.0,"volume":15368,"rsi_14":38.82,"sma_20":44.31,"sma_60":40.56,"sma_120":36.66},{"date":"2025-06-05","open":43.24,"high":44.93,"low":42.85,"close":43.75,"volume":15496,"rsi_14":41.39,"sma_20":44.37,"sma_60":40.78,"sma_120":36.74},{"date":"2025-06-06","open":44.15,"high":45.22,"low":43.51,"close":44.53,"volume":23734,"rsi_14":45.88,"sma_20":44.49,"sma_60":41.0,"sma_120":36.81},{"date":"2025-06-09","open":45.19,"high":46.4,"low":43.44,"close":43.93,"volume":27489,"rsi_14":41.86,"sma_20":44.44,"sma_60":41.26,"sma_120":36.87},{"date":"2025-06-10","open":44.32,"high":44.45,"low":42.3,"close":42.82,"volume":21761,"rsi_14":41.25,"sma_20":44.3,"sma_60":41.48,"sma_120":36.92},{"date":"2025-06-11","open":43.16,"high":43.59,"low":41.89,"close":42.43,"volume":29270,"rsi_14":40.79,"sma_20":44.32,"sma_60":41.68,"sma_120":36.96},{"date":"2025-06-12","open":42.07,"high":43.5,"low":42.07,"close":42.86,"volume":22780,"rsi_14":43.68,"sma_20":44.16,"sma_60":41.89,"sma_120":37.03},{"date":"2025-06-13","open":42.3,"high":43.29,"low":41.25,"close":41.25,"volume":20210,"rsi_14":39.31,"sma_20":43.91,"sma_60":42.08,"sma_120":37.11},{"date":"2025-06-16","open":41.69,"high":43.95,"low":41.69,"close":43.41,"volume":39181,"rsi_14":52.24,"sma_20":43.79,"sma_60":42.27,"sma_120":37.19},{"date":"2025-06-17","open":45.0,"high":48.1,"low":42.61,"close":46.96,"volume":188005,"rsi_14":55.49,"sma_20":43.82,"sma_60":42.52,"sma_120":37.26},{"date":"2025-06-18","open":49.0,"high":54.0,"low":49.0,"close":51.65,"volume":141570,"rsi_14":69.53,"sma_20":44.13,"sma_60":42.88,"sma_120":37.38},{"date":"2025-06-20","open":58.0,"high":58.0,"low":47.0,"close":47.82,"volume":161496,"rsi_14":60.16,"sma_20":44.26,"sma_60":43.19,"sma_120":37.47},{"date":"2025-06-23","open":49.0,"high":54.01,"low":49.0,"close":50.96,"volume":135059,"rsi_14":62.21,"sma_20":44.57,"sma_60":43.55,"sma_120":37.58},{"date":"2025-06-24","open":54.9,"high":54.9,"low":51.84,"close":54.62,"volume":86673,"rsi_14":72.25,"sma_20":45.06,"sma_60":43.93,"sma_120":37.74},{"date":"2025-06-25","open":57.61,"high":57.61,"low":49.89,"close":54.25,"volume":136581,"rsi_14":70.78,"sma_20":45.64,"sma_60":44.23,"sma_120":37.9},{"date":"2025-06-26","open":53.75,"high":56.0,"low":52.78,"close":55.98,"volume":118654,"rsi_14":71.8,"sma_20":46.19,"sma_60":44.51,"sma_120":38.08},{"date":"2025-06-27","open":56.79,"high":56.95,"low":52.93,"close":53.54,"volume":479276,"rsi_14":65.16,"sma_20":46.69,"sma_60":44.75,"sma_120":38.24},{"date":"2025-06-30","open":51.93,"high":51.93,"low":46.02,"close":47.13,"volume":175003,"rsi_14":54.5,"sma_20":46.91,"sma_60":44.79,"sma_120":38.36},{"date":"2025-07-01","open":46.36,"high":47.52,"low":44.5,"close":46.66,"volume":107918,"rsi_14":55.5,"sma_20":47.0,"sma_60":44.88,"sma_120":38.47},{"date":"2025-07-02","open":46.97,"high":49.54,"low":46.97,"close":48.49,"volume":64275,"rsi_14":58.34,"sma_20":47.3,"sma_60":45.03,"sma_120":38.6},{"date":"2025-07-03","open":48.61,"high":50.94,"low":48.61,"close":50.24,"volume":29164,"rsi_14":59.8,"sma_20":47.66,"sma_60":45.21,"sma_120":38.75},{"date":"2025-07-07","open":49.83,"high":49.99,"low":44.5,"close":47.53,"volume":140273,"rsi_14":58.11,"sma_20":47.85,"sma_60":45.39,"sma_120":38.88},{"date":"2025-07-08","open":45.61,"high":47.82,"low":44.94,"close":46.0,"volume":92659,"rsi_14":53.4,"sma_20":47.93,"sma_60":45.47,"sma_120":39.01},{"date":"2025-07-09","open":45.02,"high":45.56,"low":42.22,"close":42.26,"volume":78160,"rsi_14":43.86,"sma_20":47.84,"sma_60":45.55,"sma_120":39.1},{"date":"2025-07-10","open":42.31,"high":43.55,"low":41.25,"close":42.81,"volume":52105,"rsi_14":37.06,"sma_20":47.84,"sma_60":45.61,"sma_120":39.18},{"date":"2025-07-11","open":41.95,"high":42.81,"low":40.15,"close":40.96,"volume":63372,"rsi_14":39.34,"sma_20":47.77,"sma_60":45.53,"sma_120":39.25},{"date":"2025-07-14","open":40.8,"high":41.87,"low":39.01,"close":39.26,"volume":91116,"rsi_14":30.97,"sma_20":47.59,"sma_60":45.38,"sma_120":39.29},{"date":"2025-07-15","open":39.64,"high":40.54,"low":38.29,"close":40.16,"volume":102539,"rsi_14":24.16,"sma_20":47.53,"sma_60":45.3,"sma_120":39.36},{"date":"2025-07-16","open":39.89,"high":40.74,"low":39.54,"close":40.6,"volume":66279,"rsi_14":25.67,"sma_20":47.39,"sma_60":45.26,"sma_120":39.44},{"date":"2025-07-17","open":40.1,"high":42.05,"low":40.1,"close":41.4,"volume":57893,"rsi_14":23.12,"sma_20":47.12,"sma_60":45.25,"sma_120":39.5},{"date":"2025-07-18","open":41.35,"high":41.98,"low":40.78,"close":40.99,"volume":55518,"rsi_14":24.99,"sma_20":46.58,"sma_60":45.17,"sma_120":39.57},{"date":"2025-07-21","open":40.8,"high":42.86,"low":40.15,"close":40.34,"volume":48965,"rsi_14":32.44,"sma_20":46.21,"sma_60":45.09,"sma_120":39.66},{"date":"2025-07-22","open":40.67,"high":41.05,"low":39.5,"close":40.7,"volume":41229,"rsi_14":34.5,"sma_20":45.7,"sma_60":45.01,"sma_120":39.74},{"date":"2025-07-23","open":40.55,"high":40.55,"low":39.26,"close":39.92,"volume":45593,"rsi_14":26.42,"sma_20":44.96,"sma_60":44.95,"sma_120":39.78},{"date":"2025-07-24","open":39.72,"high":39.99,"low":38.98,"close":39.88,"volume":35857,"rsi_14":18.53,"sma_20":44.24,"sma_60":44.88,"sma_120":39.84},{"date":"2025-07-25","open":39.46,"high":39.53,"low":37.69,"close":38.03,"volume":48238,"rsi_14":19.55,"sma_20":43.34,"sma_60":44.76,"sma_120":39.88},{"date":"2025-07-28","open":38.6,"high":41.15,"low":38.6,"close":40.05,"volume":71395,"rsi_14":31.51,"sma_20":42.67,"sma_60":44.69,"sma_120":39.93},{"date":"2025-07-29","open":40.54,"high":41.14,"low":39.76,"close":40.01,"volume":28519,"rsi_14":40.92,"sma_20":42.31,"sma_60":44.62,"sma_120":39.98},{"date":"2025-07-30","open":40.03,"high":41.0,"low":38.66,"close":38.85,"volume":34411,"rsi_14":34.77,"sma_20":41.92,"sma_60":44.48,"sma_120":40.01},{"date":"2025-07-31","open":39.1,"high":39.99,"low":38.31,"close":38.84,"volume":35003,"rsi_14":40.5,"sma_20":41.44,"sma_60":44.37,"sma_120":40.06},{"date":"2025-08-01","open":38.27,"high":38.8,"low":36.47,"close":37.62,"volume":42030,"rsi_14":42.32,"sma_20":40.81,"sma_60":44.26,"sma_120":40.1},{"date":"2025-08-04","open":36.17,"high":38.62,"low":36.17,"close":38.54,"volume":51145,"rsi_14":42.43,"sma_20":40.36,"sma_60":44.2,"sma_120":40.15},{"date":"2025-08-05","open":40.42,"high":40.98,"low":39.01,"close":39.96,"volume":55935,"rsi_14":47.26,"sma_20":40.06,"sma_60":44.16,"sma_120":40.23},{"date":"2025-08-06","open":39.75,"high":39.75,"low":38.0,"close":38.27,"volume":38315,"rsi_14":37.55,"sma_20":39.86,"sma_60":44.05,"sma_120":40.31},{"date":"2025-08-07","open":38.73,"high":40.41,"low":37.98,"close":39.36,"volume":39363,"rsi_14":43.85,"sma_20":39.69,"sma_60":43.94,"sma_120":40.4},{"date":"2025-08-08","open":39.34,"high":41.41,"low":38.02,"close":40.09,"volume":44932,"rsi_14":49.06,"sma_20":39.64,"sma_60":43.91,"sma_120":40.47},{"date":"2025-08-11","open":39.1,"high":40.57,"low":39.1,"close":40.07,"volume":35587,"rsi_14":47.58,"sma_20":39.68,"sma_60":43.81,"sma_120":40.53},{"date":"2025-08-12","open":40.0,"high":41.71,"low":40.0,"close":41.71,"volume":32101,"rsi_14":56.46,"sma_20":39.76,"sma_60":43.73,"sma_120":40.59},{"date":"2025-08-13","open":41.8,"high":43.44,"low":41.25,"close":43.44,"volume":54803,"rsi_14":61.45,"sma_20":39.9,"sma_60":43.7,"sma_120":40.66},{"date":"2025-08-14","open":53.5,"high":62.45,"low":52.0,"close":61.97,"volume":501583,"rsi_14":87.15,"sma_20":40.93,"sma_60":43.96,"sma_120":40.9},{"date":"2025-08-15","open":61.7,"high":66.24,"low":59.21,"close":65.28,"volume":164515,"rsi_14":87.65,"sma_20":42.15,"sma_60":44.29,"sma_120":41.2},{"date":"2025-08-18","open":65.3,"high":67.32,"low":63.92,"close":64.68,"volume":150195,"rsi_14":86.2,"sma_20":43.36,"sma_60":44.61,"sma_120":41.48},{"date":"2025-08-19","open":64.11,"high":68.56,"low":63.86,"close":67.64,"volume":88019,"rsi_14":90.13,"sma_20":44.71,"sma_60":44.99,"sma_120":41.78},{"date":"2025-08-20","open":67.65,"high":68.4,"low":62.51,"close":64.39,"volume":69605,"rsi_14":82.66,"sma_20":45.93,"sma_60":45.32,"sma_120":42.07},{"date":"2025-08-21","open":64.52,"high":67.69,"low":62.9,"close":67.2,"volume":88977,"rsi_14":86.34,"sma_20":47.3,"sma_60":45.73,"sma_120":42.37},{"date":"2025-08-22","open":67.26,"high":73.0,"low":67.08,"close":72.89,"volume":72512,"rsi_14":87.77,"sma_20":49.04,"sma_60":46.19,"sma_120":42.75},{"date":"2025-08-25","open":72.16,"high":73.0,"low":68.51,"close":69.52,"volume":74872,"rsi_14":81.17,"sma_20":50.52,"sma_60":46.63,"sma_120":43.08},{"date":"2025-08-26","open":68.64,"high":70.47,"low":68.13,"close":68.51,"volume":66995,"rsi_14":82.35,"sma_20":51.94,"sma_60":47.05,"sma_120":43.41},{"date":"2025-08-27","open":68.5,"high":72.33,"low":68.5,"close":70.47,"volume":49336,"rsi_14":82.67,"sma_20":53.52,"sma_60":47.48,"sma_120":43.77},{"date":"2025-08-28","open":70.4,"high":73.69,"low":69.67,"close":69.81,"volume":57228,"rsi_14":81.26,"sma_20":55.07,"sma_60":47.94,"sma_120":44.11},{"date":"2025-08-29","open":70.17,"high":71.59,"low":69.19,"close":70.78,"volume":44380,"rsi_14":81.67,"sma_20":56.73,"sma_60":48.4,"sma_120":44.48},{"date":"2025-09-02","open":69.98,"high":69.98,"low":65.94,"close":66.82,"volume":57068,"rsi_14":74.71,"sma_20":58.14,"sma_60":48.79,"sma_120":44.78},{"date":"2025-09-03","open":67.64,"high":69.37,"low":65.98,"close":68.32,"volume":48370,"rsi_14":74.59,"sma_20":59.56,"sma_60":49.18,"sma_120":45.09},{"date":"2025-09-04","open":68.0,"high":70.7,"low":67.24,"close":70.7,"volume":74932,"rsi_14":62.68,"sma_20":61.18,"sma_60":49.63,"sma_120":45.45},{"date":"2025-09-05","open":71.38,"high":71.99,"low":66.06,"close":66.39,"volume":51661,"rsi_14":51.57,"sma_20":62.53,"sma_60":50.02,"sma_120":45.75},{"date":"2025-09-08","open":68.1,"high":69.55,"low":67.19,"close":69.07,"volume":56850,"rsi_14":55.85,"sma_20":63.98,"sma_60":50.47,"sma_120":46.07},{"date":"2025-09-09","open":69.45,"high":70.42,"low":68.57,"close":69.9,"volume":54839,"rsi_14":53.19,"sma_20":65.47,"sma_60":50.92,"sma_120":46.41},{"date":"2025-09-10","open":67.87,"high":69.96,"low":67.59,"close":68.45,"volume":29201,"rsi_14":56.05,"sma_20":66.81,"sma_60":51.37,"sma_120":46.72},{"date":"2025-09-11","open":69.15,"high":71.7,"low":68.13,"close":71.43,"volume":46349,"rsi_14":56.27,"sma_20":68.21,"sma_60":51.84,"sma_120":47.05},{"date":"2025-09-12","open":71.07,"high":74.33,"low":70.41,"close":71.54,"volume":57410,"rsi_14":47.6,"sma_20":68.69,"sma_60":52.25,"sma_120":47.38},{"date":"2025-09-15","open":73.3,"high":76.03,"low":71.83,"close":74.6,"volume":64526,"rsi_14":59.12,"sma_20":69.16,"sma_60":52.63,"sma_120":47.75},{"date":"2025-09-16","open":75.94,"high":76.22,"low":72.73,"close":73.73,"volume":44898,"rsi_14":59.42,"sma_20":69.61,"sma_60":53.06,"sma_120":48.12},{"date":"2025-09-17","open":73.37,"high":74.46,"low":72.28,"close":73.69,"volume":35428,"rsi_14":56.24,"sma_20":69.91,"sma_60":53.44,"sma_120":48.49},{"date":"2025-09-18","open":74.55,"high":76.83,"low":74.0,"close":76.25,"volume":49785,"rsi_14":61.62,"sma_20":70.5,"sma_60":53.8,"sma_120":48.86},{"date":"2025-09-19","open":76.45,"high":77.63,"low":74.7,"close":77.63,"volume":126714,"rsi_14":62.18,"sma_20":71.03,"sma_60":54.19,"sma_120":49.21},{"date":"2025-09-22","open":78.0,"high":79.45,"low":76.78,"close":78.69,"volume":41342,"rsi_14":73.54,"sma_20":71.32,"sma_60":54.57,"sma_120":49.54},{"date":"2025-09-23","open":78.42,"high":80.91,"low":77.02,"close":78.05,"volume":30637,"rsi_14":69.98,"sma_20":71.74,"sma_60":54.98,"sma_120":49.86},{"date":"2025-09-24","open":77.83,"high":79.55,"low":75.77,"close":78.81,"volume":43578,"rsi_14":67.84,"sma_20":72.26,"sma_60":55.5,"sma_120":50.15},{"date":"2025-09-25","open":76.68,"high":78.33,"low":75.77,"close":76.63,"volume":69899,"rsi_14":74.85,"sma_20":72.56,"sma_60":56.0,"sma_120":50.44},{"date":"2025-09-26","open":76.97,"high":80.48,"low":76.87,"close":80.38,"volume":52271,"rsi_14":76.1,"sma_20":73.09,"sma_60":56.54,"sma_120":50.78},{"date":"2025-09-29","open":80.79,"high":84.0,"low":80.4,"close":82.29,"volume":64186,"rsi_14":77.23,"sma_20":73.67,"sma_60":57.07,"sma_120":51.14},{"date":"2025-09-30","open":82.32,"high":85.73,"low":82.15,"close":84.48,"volume":51453,"rsi_14":84.12,"sma_20":74.55,"sma_60":57.69,"sma_120":51.54},{"date":"2025-10-01","open":84.46,"high":86.24,"low":79.71,"close":79.71,"volume":46997,"rsi_14":66.38,"sma_20":75.12,"sma_60":58.25,"sma_120":51.86},{"date":"2025-10-02","open":80.94,"high":80.94,"low":78.24,"close":80.37,"volume":37328,"rsi_14":67.09,"sma_20":75.6,"sma_60":58.88,"sma_120":52.22},{"date":"2025-10-03","open":80.0,"high":82.29,"low":77.32,"close":77.99,"volume":52503,"rsi_14":56.74,"sma_20":76.18,"sma_60":59.47,"sma_120":52.54},{"date":"2025-10-06","open":77.76,"high":80.95,"low":77.25,"close":79.54,"volume":63676,"rsi_14":61.25,"sma_20":76.71,"sma_60":60.11,"sma_120":52.82},{"date":"2025-10-07","open":79.78,"high":79.78,"low":77.4,"close":79.35,"volume":37049,"rsi_14":60.89,"sma_20":77.18,"sma_60":60.78,"sma_120":53.08},{"date":"2025-10-08","open":79.72,"high":81.67,"low":77.16,"close":78.73,"volume":73886,"rsi_14":55.16,"sma_20":77.69,"sma_60":61.42,"sma_120":53.36},{"date":"2025-10-09","open":78.83,"high":79.9,"low":75.73,"close":77.27,"volume":38473,"rsi_14":49.25,"sma_20":77.99,"sma_60":62.03,"sma_120":53.64},{"date":"2025-10-10","open":76.88,"high":77.59,"low":69.66,"close":69.88,"volume":72896,"rsi_14":35.53,"sma_20":77.9,"sma_60":62.51,"sma_120":53.88},{"date":"2025-10-13","open":69.79,"high":73.25,"low":69.47,"close":70.37,"volume":73796,"rsi_14":37.33,"sma_20":77.69,"sma_60":63.0,"sma_120":54.08},{"date":"2025-10-14","open":69.99,"high":70.29,"low":67.49,"close":68.82,"volume":52616,"rsi_14":33.93,"sma_20":77.45,"sma_60":63.47,"sma_120":54.28},{"date":"2025-10-15","open":70.88,"high":71.15,"low":68.75,"close":69.96,"volume":32751,"rsi_14":38.9,"sma_20":77.26,"sma_60":63.96,"sma_120":54.49},{"date":"2025-10-16","open":69.9,"high":71.18,"low":64.34,"close":65.76,"volume":47263,"rsi_14":26.03,"sma_20":76.74,"sma_60":64.39,"sma_120":54.67},{"date":"2025-10-17","open":64.99,"high":65.58,"low":63.34,"close":65.58,"volume":46011,"rsi_14":20.96,"sma_20":76.13,"sma_60":64.82,"sma_120":54.85},{"date":"2025-10-20","open":64.8,"high":67.9,"low":64.8,"close":67.12,"volume":48394,"rsi_14":19.13,"sma_20":75.55,"sma_60":65.3,"sma_120":55.03},{"date":"2025-10-21","open":65.97,"high":67.7,"low":65.97,"close":67.7,"volume":31422,"rsi_14":24.91,"sma_20":75.04,"sma_60":65.77,"sma_120":55.23},{"date":"2025-10-22","open":67.49,"high":69.44,"low":67.0,"close":69.44,"volume":39453,"rsi_14":28.15,"sma_20":74.57,"sma_60":66.26,"sma_120":55.44},{"date":"2025-10-23","open":68.78,"high":72.5,"low":68.78,"close":72.17,"volume":31293,"rsi_14":38.53,"sma_20":74.35,"sma_60":66.81,"sma_120":55.65},{"date":"2025-10-24","open":73.08,"high":73.08,"low":69.7,"close":72.92,"volume":42089,"rsi_14":36.52,"sma_20":73.97,"sma_60":67.38,"sma_120":55.87},{"date":"2025-10-27","open":73.44,"high":74.03,"low":69.43,"close":72.95,"volume":39267,"rsi_14":36.89,"sma_20":73.51,"sma_60":67.97,"sma_120":56.11},{"date":"2025-10-28","open":73.16,"high":74.49,"low":71.53,"close":72.5,"volume":25933,"rsi_14":37.14,"sma_20":72.91,"sma_60":68.53,"sma_120":56.36},{"date":"2025-10-29","open":72.9,"high":73.84,"low":72.0,"close":73.47,"volume":66663,"rsi_14":42.0,"sma_20":72.59,"sma_60":69.09,"sma_120":56.62},{"date":"2025-10-30","open":73.3,"high":75.96,"low":73.3,"close":75.4,"volume":37906,"rsi_14":65.1,"sma_20":72.35,"sma_60":69.71,"sma_120":56.88},{"date":"2025-10-31","open":75.47,"high":75.47,"low":73.0,"close":74.71,"volume":20746,"rsi_14":61.74,"sma_20":72.18,"sma_60":70.3,"sma_120":57.12},{"date":"2025-11-03","open":75.86,"high":75.86,"low":72.11,"close":74.0,"volume":38319,"rsi_14":64.68,"sma_20":71.91,"sma_60":70.87,"sma_120":57.39},{"date":"2025-11-04","open":73.0,"high":73.88,"low":71.01,"close":73.14,"volume":38041,"rsi_14":59.16,"sma_20":71.59,"sma_60":71.42,"sma_120":57.61},{"date":"2025-11-05","open":72.29,"high":74.41,"low":71.05,"close":72.46,"volume":47550,"rsi_14":74.21,"sma_20":71.28,"sma_60":71.93,"sma_120":57.83},{"date":"2025-11-06","open":71.2,"high":83.87,"low":71.2,"close":81.32,"volume":135903,"rsi_14":84.95,"sma_20":71.48,"sma_60":72.56,"sma_120":58.13},{"date":"2025-11-07","open":80.91,"high":81.71,"low":73.71,"close":75.35,"volume":82990,"rsi_14":65.27,"sma_20":71.76,"sma_60":72.78,"sma_120":58.37},{"date":"2025-11-10","open":77.0,"high":79.17,"low":74.99,"close":76.2,"volume":51574,"rsi_14":65.61,"sma_20":72.05,"sma_60":72.97,"sma_120":58.63},{"date":"2025-11-11","open":75.95,"high":75.95,"low":70.14,"close":71.84,"volume":58403,"rsi_14":54.02,"sma_20":72.2,"sma_60":73.08,"sma_120":58.85},{"date":"2025-11-12","open":71.9,"high":75.73,"low":71.9,"close":74.61,"volume":37989,"rsi_14":54.08,"sma_20":72.43,"sma_60":73.2,"sma_120":59.1},{"date":"2025-11-13","open":72.77,"high":73.13,"low":69.4,"close":71.0,"volume":50407,"rsi_14":47.07,"sma_20":72.69,"sma_60":73.31,"sma_120":59.31},{"date":"2025-11-14","open":67.7,"high":69.32,"low":65.0,"close":65.43,"volume":50987,"rsi_14":40.18,"sma_20":72.69,"sma_60":73.28,"sma_120":59.5},{"date":"2025-11-17","open":65.45,"high":69.99,"low":64.35,"close":65.11,"volume":59474,"rsi_14":40.31,"sma_20":72.59,"sma_60":73.15,"sma_120":59.67},{"date":"2025-11-18","open":64.26,"high":68.55,"low":64.26,"close":67.46,"volume":67234,"rsi_14":42.4,"sma_20":72.57,"sma_60":73.12,"sma_120":59.87},{"date":"2025-11-19","open":66.66,"high":69.5,"low":63.08,"close":63.44,"volume":36962,"rsi_14":35.63,"sma_20":72.27,"sma_60":73.03,"sma_120":60.04},{"date":"2025-11-20","open":65.85,"high":68.01,"low":62.0,"close":62.56,"volume":57888,"rsi_14":35.47,"sma_20":71.79,"sma_60":72.9,"sma_120":60.19},{"date":"2025-11-21","open":62.56,"high":63.77,"low":60.0,"close":63.08,"volume":56729,"rsi_14":36.88,"sma_20":71.3,"sma_60":72.79,"sma_120":60.36},{"date":"2025-11-24","open":63.08,"high":66.41,"low":63.08,"close":65.78,"volume":34636,"rsi_14":41.53,"sma_20":70.94,"sma_60":72.71,"sma_120":60.55},{"date":"2025-11-25","open":66.72,"high":67.79,"low":65.5,"close":67.26,"volume":43074,"rsi_14":44.13,"sma_20":70.68,"sma_60":72.71,"sma_120":60.75},{"date":"2025-11-26","open":66.42,"high":67.35,"low":63.58,"close":63.97,"volume":39812,"rsi_14":27.58,"sma_20":70.21,"sma_60":72.64,"sma_120":60.91},{"date":"2025-11-28","open":64.01,"high":65.04,"low":62.81,"close":63.99,"volume":13755,"rsi_14":32.65,"sma_20":69.64,"sma_60":72.53,"sma_120":61.08},{"date":"2025-12-01","open":63.7,"high":66.47,"low":62.5,"close":64.23,"volume":52388,"rsi_14":31.37,"sma_20":69.11,"sma_60":72.49,"sma_120":61.26},{"date":"2025-12-02","open":64.15,"high":66.02,"low":61.94,"close":63.77,"volume":34572,"rsi_14":35.71,"sma_20":68.6,"sma_60":72.4,"sma_120":61.43},{"date":"2025-12-03","open":63.71,"high":65.42,"low":62.57,"close":64.87,"volume":26430,"rsi_14":31.66,"sma_20":68.19,"sma_60":72.32,"sma_120":61.62},{"date":"2025-12-04","open":65.02,"high":66.72,"low":64.35,"close":65.95,"volume":26285,"rsi_14":39.49,"sma_20":67.86,"sma_60":72.28,"sma_120":61.82},{"date":"2025-12-05","open":65.94,"high":66.64,"low":64.03,"close":66.02,"volume":44389,"rsi_14":51.59,"sma_20":67.1,"sma_60":72.19,"sma_120":62.01},{"date":"2025-12-08","open":66.02,"high":68.07,"low":66.02,"close":66.98,"volume":44482,"rsi_14":54.88,"sma_20":66.68,"sma_60":72.11,"sma_120":62.18},{"date":"2025-12-09","open":66.9,"high":70.0,"low":66.9,"close":70.0,"volume":31652,"rsi_14":56.4,"sma_20":66.37,"sma_60":72.04,"sma_120":62.33},{"date":"2025-12-10","open":69.06,"high":73.55,"low":68.95,"close":73.55,"volume":55347,"rsi_14":76.1,"sma_20":66.45,"sma_60":72.03,"sma_120":62.55},{"date":"2025-12-11","open":72.83,"high":78.23,"low":71.08,"close":78.17,"volume":55596,"rsi_14":83.77,"sma_20":66.63,"sma_60":72.11,"sma_120":62.77},{"date":"2025-12-12","open":77.61,"high":77.98,"low":74.0,"close":74.15,"volume":44103,"rsi_14":70.8,"sma_20":66.79,"sma_60":72.07,"sma_120":62.94},{"date":"2025-12-15","open":74.1,"high":75.64,"low":73.49,"close":75.18,"volume":37417,"rsi_14":68.85,"sma_20":67.28,"sma_60":72.03,"sma_120":63.11},{"date":"2025-12-16","open":75.16,"high":75.45,"low":72.66,"close":73.07,"volume":33508,"rsi_14":61.36,"sma_20":67.67,"sma_60":71.94,"sma_120":63.25},{"date":"2025-12-17","open":73.17,"high":74.3,"low":71.5,"close":72.75,"volume":22517,"rsi_14":69.42,"sma_20":67.94,"sma_60":71.85,"sma_120":63.41},{"date":"2025-12-18","open":73.24,"high":77.45,"low":73.24,"close":74.99,"volume":45498,"rsi_14":72.16,"sma_20":68.52,"sma_60":71.79,"sma_120":63.65},{"date":"2025-12-19","open":75.04,"high":78.17,"low":74.33,"close":78.17,"volume":81845,"rsi_14":75.11,"sma_20":69.3,"sma_60":71.81,"sma_120":63.91},{"date":"2025-12-22","open":76.5,"high":77.13,"low":73.66,"close":76.14,"volume":64234,"rsi_14":71.09,"sma_20":69.95,"sma_60":71.74,"sma_120":64.14},{"date":"2025-12-23","open":75.54,"high":77.59,"low":75.02,"close":75.66,"volume":30911,"rsi_14":68.79,"sma_20":70.44,"sma_60":71.63,"sma_120":64.35},{"date":"2025-12-24","open":75.61,"high":76.0,"low":74.12,"close":74.55,"volume":10938,"rsi_14":64.96,"sma_20":70.81,"sma_60":71.47,"sma_120":64.58},{"date":"2025-12-26","open":74.33,"high":75.61,"low":73.49,"close":74.38,"volume":30605,"rsi_14":64.49,"sma_20":71.33,"sma_60":71.38,"sma_120":64.81},{"date":"2025-12-29","open":74.68,"high":76.95,"low":73.45,"close":74.51,"volume":33854,"rsi_14":63.44,"sma_20":71.85,"sma_60":71.28,"sma_120":65.08},{"date":"2025-12-30","open":75.11,"high":75.59,"low":72.32,"close":74.88,"volume":41056,"rsi_14":59.62,"sma_20":72.39,"sma_60":71.23,"sma_120":65.35},{"date":"2025-12-31","open":75.08,"high":76.06,"low":74.02,"close":74.59,"volume":24265,"rsi_14":52.35,"sma_20":72.93,"sma_60":71.14,"sma_120":65.63},{"date":"2026-01-02","open":74.21,"high":75.48,"low":72.81,"close":75.17,"volume":41702,"rsi_14":41.69,"sma_20":73.44,"sma_60":71.07,"sma_120":65.93},{"date":"2026-01-05","open":75.5,"high":79.81,"low":73.48,"close":77.16,"volume":70773,"rsi_14":59.39,"sma_20":74.0,"sma_60":71.05,"sma_120":66.24},{"date":"2026-01-06","open":76.76,"high":79.39,"low":76.56,"close":79.31,"volume":25208,"rsi_14":62.04,"sma_20":74.67,"sma_60":71.08,"sma_120":66.56},{"date":"2026-01-07","open":79.31,"high":80.72,"low":77.5,"close":78.87,"volume":32796,"rsi_14":68.73,"sma_20":75.26,"sma_60":71.23,"sma_120":66.87},{"date":"2026-01-08","open":78.61,"high":80.08,"low":75.2,"close":77.1,"volume":39356,"rsi_14":62.85,"sma_20":75.62,"sma_60":71.34,"sma_120":67.17},{"date":"2026-01-09","open":77.11,"high":78.82,"low":76.66,"close":78.12,"volume":19211,"rsi_14":59.96,"sma_20":75.85,"sma_60":71.5,"sma_120":67.49},{"date":"2026-01-12","open":78.0,"high":85.73,"low":78.0,"close":82.99,"volume":98521,"rsi_14":63.85,"sma_20":76.09,"sma_60":71.72,"sma_120":67.84},{"date":"2026-01-13","open":81.41,"high":87.83,"low":80.5,"close":86.13,"volume":85634,"rsi_14":76.99,"sma_20":76.69,"sma_60":72.06,"sma_120":68.22},{"date":"2026-01-14","open":87.53,"high":89.23,"low":85.89,"close":87.47,"volume":44320,"rsi_14":80.49,"sma_20":77.3,"sma_60":72.42,"sma_120":68.62},{"date":"2026-01-15","open":89.0,"high":89.15,"low":86.59,"close":86.59,"volume":45136,"rsi_14":81.45,"sma_20":77.98,"sma_60":72.75,"sma_120":69.02},{"date":"2026-01-16","open":87.26,"high":88.12,"low":86.33,"close":86.86,"volume":33989,"rsi_14":82.43,"sma_20":78.68,"sma_60":73.06,"sma_120":69.41},{"date":"2026-01-20","open":87.09,"high":87.93,"low":84.28,"close":87.39,"volume":54015,"rsi_14":82.79,"sma_20":79.3,"sma_60":73.36,"sma_120":69.81},{"date":"2026-01-21","open":87.86,"high":88.57,"low":80.29,"close":85.2,"volume":67678,"rsi_14":74.04,"sma_20":79.65,"sma_60":73.58,"sma_120":70.2},{"date":"2026-01-22","open":85.26,"high":87.24,"low":84.23,"close":84.98,"volume":37471,"rsi_14":74.29,"sma_20":80.1,"sma_60":73.78,"sma_120":70.58},{"date":"2026-01-23","open":85.27,"high":85.27,"low":78.0,"close":79.2,"volume":59700,"rsi_14":57.58,"sma_20":80.27,"sma_60":73.89,"sma_120":70.93},{"date":"2026-01-26","open":79.54,"high":82.21,"low":74.46,"close":75.83,"volume":53500,"rsi_14":47.62,"sma_20":80.34,"sma_60":73.94,"sma_120":71.24},{"date":"2026-01-27","open":76.0,"high":79.45,"low":76.0,"close":78.99,"volume":26500,"rsi_14":49.45,"sma_20":80.57,"sma_60":74.03,"sma_120":71.56},{"date":"2026-01-28","open":79.3,"high":80.52,"low":77.94,"close":79.21,"volume":30300,"rsi_14":50.59,"sma_20":80.8,"sma_60":74.1,"sma_120":71.9},{"date":"2026-01-29","open":79.92,"high":80.83,"low":78.07,"close":79.02,"volume":15700,"rsi_14":53.53,"sma_20":81.01,"sma_60":74.17,"sma_120":72.23},{"date":"2026-01-30","open":78.28,"high":79.02,"low":76.05,"close":76.28,"volume":29700,"rsi_14":46.82,"sma_20":81.09,"sma_60":74.21,"sma_120":72.54},{"date":"2026-02-02","open":76.0,"high":78.98,"low":75.99,"close":76.86,"volume":28000,"rsi_14":37.55,"sma_20":81.18,"sma_60":74.27,"sma_120":72.84},{"date":"2026-02-03","open":78.23,"high":78.53,"low":75.16,"close":78.53,"volume":42300,"rsi_14":33.58,"sma_20":81.25,"sma_60":74.37,"sma_120":73.15},{"date":"2026-02-04","open":79.28,"high":79.28,"low":74.88,"close":79.08,"volume":54500,"rsi_14":31.23,"sma_20":81.23,"sma_60":74.33,"sma_120":73.45},{"date":"2026-02-05","open":79.57,"high":79.99,"low":75.61,"close":75.7,"volume":30000,"rsi_14":28.09,"sma_20":81.08,"sma_60":74.34,"sma_120":73.56},{"date":"2026-02-06","open":76.84,"high":78.47,"low":76.84,"close":77.45,"volume":25200,"rsi_14":32.13,"sma_20":81.09,"sma_60":74.36,"sma_120":73.66},{"date":"2026-02-09","open":77.0,"high":79.63,"low":77.0,"close":79.15,"volume":29300,"rsi_14":35.02,"sma_20":81.15,"sma_60":74.48,"sma_120":73.78},{"date":"2026-02-10","open":79.17,"high":82.83,"low":77.79,"close":81.61,"volume":34343,"rsi_14":62.52,"sma_20":80.38,"sma_60":73.92,"sma_120":70.94},{"date":"2026-02-11","open":82.75,"high":82.75,"low":79.95,"close":82.09,"volume":21754,"rsi_14":60.8,"sma_20":80.76,"sma_60":74.08,"sma_120":71.31},{"date":"2026-02-12","open":82.81,"high":83.67,"low":78.69,"close":81.92,"volume":30631,"rsi_14":56.05,"sma_20":81.14,"sma_60":74.22,"sma_120":71.66},{"date":"2026-02-13","open":81.22,"high":84.0,"low":79.0,"close":82.53,"volume":29723,"rsi_14":58.42,"sma_20":81.54,"sma_60":74.34,"sma_120":72.03},{"date":"2026-02-17","open":82.41,"high":83.2,"low":77.19,"close":80.03,"volume":40449,"rsi_14":50.42,"sma_20":80.0,"sma_60":75.54,"sma_120":74.33},{"date":"2026-02-18","open":80.48,"high":83.79,"low":80.48,"close":81.8,"volume":33700,"rsi_14":55.74,"sma_20":79.72,"sma_60":75.85,"sma_120":74.44},{"date":"2026-02-19","open":80.24,"high":83.0,"low":80.06,"close":83.0,"volume":29100,"rsi_14":58.45,"sma_20":79.61,"sma_60":76.19,"sma_120":74.54},{"date":"2026-02-20","open":82.75,"high":86.2,"low":81.6,"close":85.59,"volume":21408,"rsi_14":69.88,"sma_20":79.64,"sma_60":76.56,"sma_120":74.68},{"date":"2026-02-23","open":85.9,"high":85.9,"low":83.15,"close":84.32,"volume":24800,"rsi_14":65.48,"sma_20":79.9,"sma_60":76.87,"sma_120":74.79},{"date":"2026-02-24","open":84.05,"high":86.22,"low":84.05,"close":84.57,"volume":24118,"rsi_14":52.46,"sma_20":82.76,"sma_60":74.8,"sma_120":73.11},{"date":"2026-02-25","open":85.62,"high":88.8,"low":85.0,"close":85.98,"volume":61429,"rsi_14":64.04,"sma_20":80.65,"sma_60":77.52,"sma_120":75.08},{"date":"2026-02-26","open":85.77,"high":90.09,"low":85.56,"close":89.5,"volume":37805,"rsi_14":52.83,"sma_20":83.66,"sma_60":75.14,"sma_120":73.85},{"date":"2026-02-27","open":87.0,"high":87.84,"low":85.2,"close":87.09,"volume":35745,"rsi_14":51.47,"sma_20":84.09,"sma_60":75.34,"sma_120":74.06},{"date":"2026-03-02","open":84.76,"high":88.16,"low":82.91,"close":86.62,"volume":42628,"rsi_14":68.86,"sma_20":82.1,"sma_60":78.71,"sma_120":75.56},{"date":"2026-03-03","open":87.19,"high":87.53,"low":82.43,"close":86.34,"volume":21860,"rsi_14":60.32,"sma_20":82.54,"sma_60":79.05,"sma_120":75.69},{"date":"2026-03-04","open":86.35,"high":89.0,"low":86.2,"close":89.0,"volume":34392,"rsi_14":56.62,"sma_20":85.27,"sma_60":76.0,"sma_120":74.6},{"date":"2026-03-05","open":89.72,"high":89.72,"low":83.74,"close":86.54,"volume":28708,"rsi_14":50.51,"sma_20":85.23,"sma_60":76.23,"sma_120":74.77},{"date":"2026-03-06","open":85.56,"high":86.45,"low":82.64,"close":85.06,"volume":57794,"rsi_14":56.13,"sma_20":85.1,"sma_60":76.56,"sma_120":74.92},{"date":"2026-03-09","open":84.6,"high":86.49,"low":80.47,"close":86.49,"volume":35532,"rsi_14":63.94,"sma_20":84.27,"sma_60":80.33,"sma_120":76.18},{"date":"2026-03-10","open":86.57,"high":88.4,"low":84.23,"close":85.28,"volume":31420,"rsi_14":58.53,"sma_20":84.59,"sma_60":80.53,"sma_120":76.28},{"date":"2026-03-11","open":87.0,"high":87.0,"low":83.4,"close":84.3,"volume":46785,"rsi_14":53.02,"sma_20":84.86,"sma_60":77.56,"sma_120":75.3},{"date":"2026-03-12","open":78.31,"high":81.04,"low":70.88,"close":78.38,"volume":115560,"rsi_14":34.58,"sma_20":84.5,"sma_60":80.68,"sma_120":76.38},{"date":"2026-03-13","open":78.99,"high":80.01,"low":74.53,"close":77.98,"volume":56354,"rsi_14":36.03,"sma_20":84.12,"sma_60":78.06,"sma_120":75.42},{"date":"2026-03-16","open":77.39,"high":79.73,"low":74.0,"close":76.0,"volume":76523,"rsi_14":35.23,"sma_20":83.86,"sma_60":78.23,"sma_120":75.47},{"date":"2026-03-17","open":77.17,"high":78.52,"low":76.59,"close":78.43,"volume":99953,"rsi_14":36.6,"sma_20":83.65,"sma_60":78.41,"sma_120":75.56},{"date":"2026-03-18","open":78.3,"high":81.0,"low":75.0,"close":79.81,"volume":75203,"rsi_14":32.35,"sma_20":83.54,"sma_60":78.68,"sma_120":75.66},{"date":"2026-03-19","open":78.59,"high":80.16,"low":76.99,"close":78.57,"volume":39091,"rsi_14":33.6,"sma_20":83.35,"sma_60":78.92,"sma_120":75.72},{"date":"2026-03-20","open":78.0,"high":79.23,"low":76.05,"close":76.83,"volume":54913,"rsi_14":30.64,"sma_20":83.23,"sma_60":79.13,"sma_120":75.81},{"date":"2026-03-23","open":76.83,"high":80.37,"low":76.83,"close":80.37,"volume":46182,"rsi_14":40.03,"sma_20":82.96,"sma_60":79.41,"sma_120":75.9},{"date":"2026-03-24","open":79.17,"high":80.53,"low":77.69,"close":79.73,"volume":55565,"rsi_14":33.1,"sma_20":82.77,"sma_60":79.65,"sma_120":75.99},{"date":"2026-03-25","open":80.93,"high":80.93,"low":79.45,"close":80.4,"volume":76984,"rsi_14":39.39,"sma_20":82.49,"sma_60":79.89,"sma_120":76.09},{"date":"2026-03-26","open":79.4,"high":81.0,"low":78.0,"close":79.2,"volume":78003,"rsi_14":38.04,"sma_20":82.0,"sma_60":80.11,"sma_120":76.15},{"date":"2026-03-27","open":77.2,"high":79.06,"low":71.31,"close":73.4,"volume":76382,"rsi_14":28.87,"sma_20":81.32,"sma_60":80.22,"sma_120":76.17},{"date":"2026-03-30","open":73.4,"high":75.0,"low":72.0,"close":73.27,"volume":53788,"rsi_14":29.25,"sma_20":80.62,"sma_60":80.27,"sma_120":76.16},{"date":"2026-03-31","open":74.11,"high":76.0,"low":73.3,"close":74.63,"volume":32836,"rsi_14":34.12,"sma_20":80.07,"sma_60":80.29,"sma_120":76.16},{"date":"2026-04-01","open":74.6,"high":77.97,"low":73.16,"close":76.11,"volume":66314,"rsi_14":46.71,"sma_20":79.4,"sma_60":80.26,"sma_120":76.18},{"date":"2026-04-02","open":74.0,"high":83.95,"low":73.27,"close":83.82,"volume":103835,"rsi_14":58.0,"sma_20":79.29,"sma_60":80.42,"sma_120":76.25},{"date":"2026-04-06","open":82.21,"high":82.38,"low":78.17,"close":78.37,"volume":49848,"rsi_14":53.77,"sma_20":79.02,"sma_60":80.47,"sma_120":76.25},{"date":"2026-04-07","open":78.39,"high":80.9,"low":77.67,"close":80.49,"volume":188288,"rsi_14":52.73,"sma_20":78.72,"sma_60":80.6,"sma_120":76.27},{"date":"2026-04-08","open":81.75,"high":88.36,"low":81.75,"close":87.7,"volume":85981,"rsi_14":59.89,"sma_20":78.84,"sma_60":80.85,"sma_120":76.35},{"date":"2026-04-09","open":87.67,"high":93.09,"low":87.24,"close":92.26,"volume":79545,"rsi_14":65.86,"sma_20":79.25,"sma_60":81.13,"sma_120":76.46},{"date":"2026-04-10","open":93.05,"high":95.28,"low":91.56,"close":95.04,"volume":87853,"rsi_14":70.01,"sma_20":80.09,"sma_60":81.41,"sma_120":76.61},{"date":"2026-04-13","open":94.33,"high":97.0,"low":93.1,"close":96.01,"volume":141835,"rsi_14":68.44,"sma_20":81.01,"sma_60":81.75,"sma_120":76.74},{"date":"2026-04-14","open":98.36,"high":98.36,"low":92.0,"close":93.75,"volume":81583,"rsi_14":66.29,"sma_20":81.92,"sma_60":82.05,"sma_120":76.84},{"date":"2026-04-15","open":94.49,"high":95.72,"low":93.27,"close":95.28,"volume":73267,"rsi_14":66.47,"sma_20":82.74,"sma_60":82.39,"sma_120":76.93},{"date":"2026-04-16","open":94.87,"high":97.47,"low":94.41,"close":96.95,"volume":74545,"rsi_14":69.55,"sma_20":83.6,"sma_60":82.77,"sma_120":77.07},{"date":"2026-04-17","open":98.24,"high":98.24,"low":94.69,"close":95.98,"volume":68337,"rsi_14":77.72,"sma_20":84.47,"sma_60":83.13,"sma_120":77.2},{"date":"2026-04-20","open":95.71,"high":97.03,"low":93.27,"close":93.77,"volume":80096,"rsi_14":74.88,"sma_20":85.34,"sma_60":83.44,"sma_120":77.33},{"date":"2026-04-21","open":94.7,"high":97.25,"low":90.91,"close":92.16,"volume":133899,"rsi_14":70.94,"sma_20":85.93,"sma_60":83.73,"sma_120":77.44},{"date":"2026-04-22","open":93.09,"high":93.52,"low":90.34,"close":90.72,"volume":46363,"rsi_14":66.44,"sma_20":86.44,"sma_60":83.99,"sma_120":77.53},{"date":"2026-04-23","open":90.61,"high":90.61,"low":87.3,"close":88.62,"volume":34124,"rsi_14":56.49,"sma_20":86.88,"sma_60":84.18,"sma_120":77.62},{"date":"2026-04-24","open":88.71,"high":93.96,"low":88.71,"close":93.13,"volume":19927,"rsi_14":70.19,"sma_20":87.55,"sma_60":84.42,"sma_120":77.75},{"date":"2026-04-27","open":93.79,"high":94.53,"low":91.47,"close":91.58,"volume":23858,"rsi_14":66.31,"sma_20":88.5,"sma_60":84.63,"sma_120":77.93},{"date":"2026-04-28","open":89.52,"high":92.38,"low":89.2,"close":90.93,"volume":28557,"rsi_14":55.96,"sma_20":89.37,"sma_60":84.86,"sma_120":78.1},{"date":"2026-04-29","open":91.33,"high":92.15,"low":89.91,"close":90.51,"volume":17040,"rsi_14":47.1,"sma_20":90.18,"sma_60":85.07,"sma_120":78.28},{"date":"2026-04-30","open":91.2,"high":96.81,"low":91.2,"close":96.36,"volume":23508,"rsi_14":52.82,"sma_20":91.18,"sma_60":85.29,"sma_120":78.5},{"date":"2026-05-01","open":95.5,"high":98.42,"low":94.5,"close":95.46,"volume":59106,"rsi_14":48.45,"sma_20":91.74,"sma_60":85.44,"sma_120":78.75},{"date":"2026-05-04","open":95.85,"high":98.0,"low":93.19,"close":93.58,"volume":38858,"rsi_14":49.71,"sma_20":92.51,"sma_60":85.54,"sma_120":78.98},{"date":"2026-05-05","open":95.65,"high":96.87,"low":93.46,"close":93.63,"volume":25888,"rsi_14":47.21,"sma_20":93.18,"sma_60":85.66,"sma_120":79.21},{"date":"2026-05-06","open":95.82,"high":95.82,"low":93.5,"close":93.61,"volume":25236,"rsi_14":43.66,"sma_20":93.48,"sma_60":85.78,"sma_120":79.42},{"date":"2026-05-07","open":94.0,"high":95.27,"low":93.15,"close":93.92,"volume":23540,"rsi_14":46.68,"sma_20":93.57,"sma_60":85.89,"sma_120":79.63},{"date":"2026-05-08","open":93.61,"high":96.81,"low":93.61,"close":93.88,"volume":36413,"rsi_14":52.54,"sma_20":93.54,"sma_60":86.04,"sma_120":79.81},{"date":"2026-05-11","open":104.55,"high":104.55,"low":94.89,"close":96.21,"volume":55656,"rsi_14":59.89,"sma_20":93.52,"sma_60":86.22,"sma_120":80.0},{"date":"2026-05-12","open":94.77,"high":95.1,"low":90.0,"close":90.1,"volume":31062,"rsi_14":49.04,"sma_20":93.32,"sma_60":86.36,"sma_120":80.14},{"date":"2026-05-13","open":89.43,"high":89.78,"low":86.65,"close":87.32,"volume":46821,"rsi_14":48.33,"sma_20":92.94,"sma_60":86.45,"sma_120":80.27},{"date":"2026-05-14","open":85.42,"high":86.99,"low":75.01,"close":84.0,"volume":40623,"rsi_14":31.63,"sma_20":92.23,"sma_60":86.47,"sma_120":80.35},{"date":"2026-05-15","open":81.79,"high":87.49,"low":80.32,"close":83.44,"volume":54410,"rsi_14":33.58,"sma_20":91.64,"sma_60":86.49,"sma_120":80.42},{"date":"2026-05-18","open":81.67,"high":85.59,"low":80.33,"close":84.0,"volume":78932,"rsi_14":36.54,"sma_20":91.16,"sma_60":86.58,"sma_120":80.5},{"date":"2026-05-19","open":82.96,"high":83.7,"low":80.58,"close":82.5,"volume":62011,"rsi_14":34.72,"sma_20":90.67,"sma_60":86.53,"sma_120":80.57},{"date":"2026-05-20","open":82.5,"high":84.75,"low":81.72,"close":84.17,"volume":23997,"rsi_14":22.19,"sma_20":90.35,"sma_60":86.52,"sma_120":80.66},{"date":"2026-05-21","open":82.93,"high":84.7,"low":82.16,"close":83.33,"volume":31016,"rsi_14":22.39,"sma_20":90.08,"sma_60":86.49,"sma_120":80.75},{"date":"2026-05-22","open":83.88,"high":84.25,"low":82.0,"close":82.89,"volume":31479,"rsi_14":23.7,"sma_20":89.56,"sma_60":86.38,"sma_120":80.76},{"date":"2026-05-26","open":82.8,"high":82.8,"low":77.9,"close":81.89,"volume":52708,"rsi_14":23.06,"sma_20":89.1,"sma_60":86.3,"sma_120":80.82},{"date":"2026-05-27","open":82.1,"high":87.5,"low":82.1,"close":85.25,"volume":45272,"rsi_14":33.24,"sma_20":88.8,"sma_60":86.26,"sma_120":80.89},{"date":"2026-05-28","open":84.45,"high":85.0,"low":83.0,"close":85.0,"volume":27352,"rsi_14":31.76,"sma_20":88.52,"sma_60":86.25,"sma_120":81.0},{"date":"2026-05-29","open":84.9,"high":84.9,"low":81.94,"close":82.55,"volume":107234,"rsi_14":28.8,"sma_20":87.82,"sma_60":86.14,"sma_120":81.07},{"date":"2026-06-01","open":82.24,"high":84.6,"low":81.68,"close":82.0,"volume":70416,"rsi_14":22.03,"sma_20":87.16,"sma_60":86.09,"sma_120":81.16},{"date":"2026-06-02","open":81.72,"high":84.0,"low":81.72,"close":82.83,"volume":63875,"rsi_14":34.06,"sma_20":86.66,"sma_60":86.06,"sma_120":81.31},{"date":"2026-06-03","open":82.97,"high":83.53,"low":81.51,"close":81.97,"volume":31248,"rsi_14":34.72,"sma_20":86.03,"sma_60":85.98,"sma_120":81.44},{"date":"2026-06-04","open":81.62,"high":83.13,"low":81.5,"close":83.0,"volume":21102,"rsi_14":45.13,"sma_20":85.49,"sma_60":85.93,"sma_120":81.57},{"date":"2026-06-05","open":82.22,"high":82.52,"low":80.0,"close":80.0,"volume":25359,"rsi_14":41.16,"sma_20":84.83,"sma_60":85.87,"sma_120":81.72},{"date":"2026-06-08","open":81.13,"high":81.55,"low":79.69,"close":80.36,"volume":31847,"rsi_14":39.97,"sma_20":84.14,"sma_60":85.92,"sma_120":81.86},{"date":"2026-06-09","open":80.13,"high":80.38,"low":78.04,"close":79.99,"volume":27288,"rsi_14":42.62,"sma_20":83.33,"sma_60":85.95,"sma_120":83.34},{"date":"2026-06-10","open":79.83,"high":81.44,"low":79.08,"close":79.7,"volume":47631,"rsi_14":35.93,"sma_20":82.81,"sma_60":86.01,"sma_120":82.12},{"date":"2026-06-11","open":80.56,"high":85.0,"low":80.28,"close":84.78,"volume":68184,"rsi_14":54.16,"sma_20":82.69,"sma_60":86.12,"sma_120":82.27},{"date":"2026-06-12","open":85.57,"high":86.0,"low":83.11,"close":83.56,"volume":37785,"rsi_14":51.62,"sma_20":82.66,"sma_60":86.18,"sma_120":82.43},{"date":"2026-06-15","open":84.72,"high":84.72,"low":79.98,"close":80.74,"volume":63466,"rsi_14":47.21,"sma_20":82.52,"sma_60":86.22,"sma_120":82.57},{"date":"2026-06-16","open":81.88,"high":82.25,"low":79.89,"close":80.38,"volume":67019,"rsi_14":37.47,"sma_20":82.34,"sma_60":86.28,"sma_120":82.7},{"date":"2026-06-17","open":80.79,"high":82.57,"low":79.56,"close":82.56,"volume":47473,"rsi_14":44.19,"sma_20":82.35,"sma_60":86.31,"sma_120":82.86},{"date":"2026-06-18","open":83.0,"high":84.79,"low":80.5,"close":83.08,"volume":41129,"rsi_14":52.58,"sma_20":82.32,"sma_60":86.38,"sma_120":83.01},{"date":"2026-06-22","open":83.03,"high":83.03,"low":80.29,"close":81.16,"volume":19937,"rsi_14":48.91,"sma_20":82.2,"sma_60":86.39,"sma_120":83.14},{"date":"2026-06-23","open":80.9,"high":81.75,"low":79.32,"close":79.32,"volume":36146,"rsi_14":42.7,"sma_20":82.02,"sma_60":86.39,"sma_120":83.25},{"date":"2026-06-24","open":80.22,"high":82.68,"low":79.32,"close":81.33,"volume":75533,"rsi_14":48.09,"sma_20":81.97,"sma_60":86.51,"sma_120":83.37},{"date":"2026-06-25","open":81.9,"high":83.0,"low":81.25,"close":81.8,"volume":25664,"rsi_14":46.78,"sma_20":81.79,"sma_60":86.65,"sma_120":83.46},{"date":"2026-06-26","open":81.21,"high":82.82,"low":79.78,"close":82.3,"volume":85098,"rsi_14":54.88,"sma_20":81.65,"sma_60":86.78,"sma_120":83.54},{"date":"2026-06-29","open":82.51,"high":84.99,"low":81.02,"close":84.99,"volume":35152,"rsi_14":59.19,"sma_20":81.76,"sma_60":86.92,"sma_120":83.59},{"date":"2026-06-30","open":83.63,"high":86.16,"low":83.26,"close":85.98,"volume":22264,"rsi_14":63.16,"sma_20":81.99,"sma_60":86.97,"sma_120":83.7},{"date":"2026-07-01","open":83.21,"high":88.19,"low":83.21,"close":87.83,"volume":28781,"rsi_14":66.14,"sma_20":82.22,"sma_60":87.12,"sma_120":83.8},{"date":"2026-07-02","open":87.78,"high":87.78,"low":84.03,"close":84.65,"volume":30812,"rsi_14":48.61,"sma_20":82.35,"sma_60":87.19,"sma_120":83.89},{"date":"2026-07-06","open":84.98,"high":85.9,"low":83.75,"close":85.42,"volume":38360,"rsi_14":53.56,"sma_20":82.48,"sma_60":87.15,"sma_120":84.0},{"date":"2026-07-07","open":86.14,"high":86.61,"low":81.28,"close":81.42,"volume":43743,"rsi_14":51.68,"sma_20":82.57,"sma_60":86.98,"sma_120":84.06},{"date":"2026-07-08","open":81.19,"high":82.0,"low":79.94,"close":81.52,"volume":22898,"rsi_14":52.64,"sma_20":82.63,"sma_60":86.75,"sma_120":84.08},{"date":"2026-07-09","open":81.84,"high":84.5,"low":81.74,"close":83.71,"volume":27954,"rsi_14":51.95,"sma_20":82.8,"sma_60":86.54,"sma_120":84.14},{"date":"2026-07-10","open":84.03,"high":85.49,"low":82.42,"close":85.27,"volume":108570,"rsi_14":53.7,"sma_20":83.07,"sma_60":86.4,"sma_120":84.22},{"date":"2026-07-13","open":84.86,"high":84.94,"low":83.28,"close":83.4,"volume":46662,"rsi_14":54.71,"sma_20":83.02,"sma_60":86.21,"sma_120":84.3},{"date":"2026-07-14","open":84.58,"high":84.58,"low":78.28,"close":81.26,"volume":58320,"rsi_14":54.74,"sma_20":82.92,"sma_60":85.95,"sma_120":84.36},{"date":"2026-07-15","open":82.05,"high":83.65,"low":81.07,"close":82.98,"volume":36527,"rsi_14":52.7,"sma_20":83.0,"sma_60":85.72,"sma_120":84.43},{"date":"2026-07-16","open":82.34,"high":83.03,"low":78.17,"close":78.7,"volume":57503,"rsi_14":45.2,"sma_20":82.96,"sma_60":85.49,"sma_120":84.46},{"date":"2026-07-17","open":78.15,"high":83.33,"low":78.15,"close":82.03,"volume":52708,"rsi_14":49.23,"sma_20":82.9,"sma_60":85.31,"sma_120":84.52},{"date":"2026-07-20","open":81.55,"high":82.49,"low":79.05,"close":79.06,"volume":30378,"rsi_14":41.0,"sma_20":82.73,"sma_60":85.12,"sma_120":84.56},{"date":"2026-07-21","open":79.45,"high":81.29,"low":79.24,"close":79.48,"volume":48147,"rsi_14":39.56,"sma_20":82.63,"sma_60":84.97,"sma_120":84.58},{"date":"2026-07-22","open":79.42,"high":79.42,"low":76.29,"close":77.13,"volume":55586,"rsi_14":32.13,"sma_20":82.49,"sma_60":84.69,"sma_120":84.55},{"date":"2026-07-23","open":75.94,"high":78.44,"low":73.59,"close":77.32,"volume":80155,"rsi_14":38.15,"sma_20":82.34,"sma_60":84.47,"sma_120":84.55},{"date":"2026-07-24","open":77.32,"high":78.98,"low":75.8,"close":77.91,"volume":26913,"rsi_14":37.4,"sma_20":82.14,"sma_60":84.25,"sma_120":84.55},{"date":"2026-07-27","open":78.73,"high":81.0,"low":78.25,"close":80.6,"volume":25760,"rsi_14":48.91,"sma_20":82.04,"sma_60":84.08,"sma_120":84.57},{"date":"2026-07-28","open":80.6,"high":81.14,"low":79.4,"close":80.0,"volume":45048,"rsi_14":47.0,"sma_20":81.78,"sma_60":83.8,"sma_120":84.54},{"date":"2026-07-29","open":80.15,"high":80.15,"low":78.01,"close":78.88,"volume":26579,"rsi_14":40.56,"sma_20":81.43,"sma_60":83.53,"sma_120":84.48},{"date":"2026-07-30","open":79.09,"high":80.25,"low":78.32,"close":79.87,"volume":28294,"rsi_14":38.36,"sma_20":81.01,"sma_60":83.29,"sma_120":84.42},{"date":"2026-07-31","open":79.88,"high":81.17,"low":79.49,"close":80.0,"volume":22967,"rsi_14":42.89,"sma_20":80.8,"sma_60":83.07,"sma_120":84.37},{"date":"2026-08-03","open":80.81,"high":80.81,"low":78.97,"close":80.16,"volume":30500,"rsi_14":47.05,"sma_20":80.53,"sma_60":82.85,"sma_120":84.24},{"date":"2026-08-04","open":80.25,"high":81.88,"low":80.06,"close":80.51,"volume":24946,"rsi_14":42.86,"sma_20":80.47,"sma_60":82.62,"sma_120":84.23},{"date":"2026-08-05","open":81.21,"high":81.23,"low":78.04,"close":78.04,"volume":21189,"rsi_14":48.87,"sma_20":80.33,"sma_60":82.36,"sma_120":84.2},{"date":"2026-08-06","open":78.62,"high":79.16,"low":77.51,"close":78.01,"volume":31111},{"date":"2026-08-07","open":79.18,"high":79.18,"low":77.16,"close":77.72,"volume":29391,"rsi_14":44.59,"sma_20":79.65,"sma_60":81.85,"sma_120":84.13},{"date":"2026-08-10","open":77.57,"high":78.66,"low":74.76,"close":75.0,"volume":30568,"rsi_14":34.27,"sma_20":79.22,"sma_60":81.64,"sma_120":84.09},{"date":"2026-08-11","open":76.98,"high":77.7,"low":75.26,"close":77.35,"volume":32785,"rsi_14":50.75,"sma_20":79.04,"sma_60":81.53,"sma_120":84.05},{"date":"2026-08-12","open":76.6,"high":78.97,"low":75.43,"close":77.95,"volume":36590},{"date":"2026-08-13","open":80.0,"high":80.0,"low":72.5,"close":76.3,"volume":45311,"rsi_14":44.46,"sma_20":78.66,"sma_60":81.31,"sma_120":83.93},{"date":"2026-08-14","open":73.5,"high":76.0,"low":72.88,"close":74.0,"volume":55019,"rsi_14":29.06,"sma_20":78.26,"sma_60":81.17,"sma_120":83.85},{"date":"2026-08-17","open":74.0,"high":76.75,"low":73.69,"close":76.22,"volume":41230},{"date":"2026-08-18","open":76.5,"high":79.25,"low":76.5,"close":78.89,"volume":67347,"rsi_14":49.65,"sma_20":78.09,"sma_60":80.96,"sma_120":83.72},{"date":"2026-08-19","open":78.25,"high":79.22,"low":76.05,"close":77.66,"volume":36677,"rsi_14":44.24,"sma_20":78.12,"sma_60":80.88,"sma_120":83.63},{"date":"2026-08-20","open":78.08,"high":78.48,"low":76.63,"close":78.03,"volume":24045,"rsi_14":44.93,"sma_20":78.16,"sma_60":80.82,"sma_120":83.56},{"date":"2026-08-21","open":78.64,"high":80.46,"low":77.6,"close":78.0,"volume":55510,"rsi_14":44.4,"sma_20":78.16,"sma_60":80.69,"sma_120":83.48},{"date":"2026-08-24","open":78.79,"high":78.91,"low":75.52,"close":75.52,"volume":32418,"rsi_14":38.54,"sma_20":77.91,"sma_60":80.54,"sma_120":83.39},{"date":"2026-08-25","open":76.85,"high":77.28,"low":75.63,"close":76.76,"volume":34698,"rsi_14":46.76,"sma_20":77.74,"sma_60":80.44,"sma_120":83.29},{"date":"2026-08-26","open":77.04,"high":77.04,"low":76.01,"close":76.82,"volume":38496,"rsi_14":47.34,"sma_20":77.65,"sma_60":80.36,"sma_120":83.22},{"date":"2026-08-27","open":76.83,"high":76.97,"low":75.13,"close":75.13,"volume":30707,"rsi_14":44.01,"sma_20":77.4,"sma_60":80.23,"sma_120":83.14},{"date":"2026-08-28","open":75.01,"high":75.01,"low":72.09,"close":72.68,"volume":35491,"rsi_14":43.89,"sma_20":77.02,"sma_60":80.06,"sma_120":83.02},{"date":"2026-08-31","open":72.69,"high":73.85,"low":71.82,"close":72.37,"volume":33658,"rsi_14":36.07,"sma_20":76.62,"sma_60":79.88,"sma_120":82.91},{"date":"2026-09-01","open":72.23,"high":73.44,"low":71.18,"close":72.72,"volume":37625,"rsi_14":36.44,"sma_20":76.26,"sma_60":79.77,"sma_120":82.82},{"date":"2026-09-02","open":73.02,"high":73.81,"low":72.58,"close":73.6,"volume":24299,"rsi_14":42.61,"sma_20":76.04,"sma_60":79.66,"sma_120":82.79},{"date":"2026-09-03","open":74.0,"high":74.44,"low":72.63,"close":72.86,"volume":29812,"rsi_14":46.59,"sma_20":75.78,"sma_60":79.54,"sma_120":82.75},{"date":"2026-09-04","open":73.17,"high":74.0,"low":72.82,"close":73.16,"volume":23074,"rsi_14":40.98,"sma_20":75.57,"sma_60":79.44,"sma_120":82.72},{"date":"2026-09-08","open":72.48,"high":73.54,"low":71.68,"close":72.39,"volume":29805,"rsi_14":25.35,"sma_20":75.43,"sma_60":79.23,"sma_120":82.67},{"date":"2026-09-09","open":72.0,"high":74.72,"low":71.92,"close":72.87,"volume":84968},{"date":"2026-09-10","open":72.66,"high":73.49,"low":71.17,"close":71.31,"volume":34972,"rsi_14":25.27,"sma_20":74.88,"sma_60":78.89,"sma_120":82.56},{"date":"2026-09-11","open":71.93,"high":73.1,"low":71.18,"close":72.67,"volume":32012,"rsi_14":31.83,"sma_20":74.68,"sma_60":78.76,"sma_120":82.52},{"date":"2026-09-14","open":71.35,"high":72.0,"low":70.06,"close":71.74,"volume":58915},{"date":"2026-09-15","open":71.85,"high":71.85,"low":70.26,"close":70.87,"volume":37109,"rsi_14":27.82,"sma_20":74.32,"sma_60":78.38,"sma_120":82.38},{"date":"2026-09-16","open":70.53,"high":73.04,"low":70.25,"close":71.6,"volume":36346,"rsi_14":32.61,"sma_20":73.96,"sma_60":78.22,"sma_120":82.3},{"date":"2026-09-17","open":72.39,"high":73.25,"low":71.24,"close":72.34,"volume":24684,"rsi_14":38.81,"sma_20":73.67,"sma_60":78.1,"sma_120":82.24},{"date":"2026-09-18","open":71.76,"high":73.89,"low":71.04,"close":73.44,"volume":67892,"rsi_14":53.42,"sma_20":73.44,"sma_60":77.97,"sma_120":82.24},{"date":"2026-09-21","open":72.9,"high":76.05,"low":72.9,"close":74.72,"volume":61122,"rsi_14":60.6,"sma_20":73.29,"sma_60":77.86,"sma_120":82.26},{"date":"2026-09-22","open":73.99,"high":75.2,"low":73.52,"close":73.52,"volume":32079,"rsi_14":55.63,"sma_20":73.21,"sma_60":77.72,"sma_120":82.25},{"date":"2026-09-23","open":73.42,"high":75.45,"low":72.94,"close":74.5,"volume":37992},{"date":"2026-09-24","open":74.0,"high":75.01,"low":73.0,"close":74.87,"volume":59567,"rsi_14":57.31,"sma_20":72.96,"sma_60":77.34,"sma_120":82.16},{"date":"2026-09-25","open":75.0,"high":75.78,"low":74.0,"close":74.78,"volume":40513,"rsi_14":56.5,"sma_20":72.95,"sma_60":77.13,"sma_120":82.13},{"date":"2026-09-28","open":74.85,"high":75.2,"low":74.11,"close":74.82,"volume":74707},{"date":"2026-09-29","open":74.84,"high":75.16,"low":73.32,"close":74.79,"volume":64027,"rsi_14":59.28,"sma_20":73.19,"sma_60":76.79,"sma_120":81.97},{"date":"2026-09-30","open":75.1,"high":75.1,"low":74.1,"close":74.49,"volume":19245,"rsi_14":65.87,"sma_20":73.27,"sma_60":76.67,"sma_120":81.82},{"date":"2026-10-01","open":74.9,"high":76.76,"low":74.78,"close":75.0,"volume":39219},{"date":"2026-10-02","open":75.6,"high":77.21,"low":75.19,"close":75.97,"volume":35133,"rsi_14":72.96,"sma_20":73.49,"sma_60":76.43,"sma_120":81.49},{"date":"2026-10-05","open":74.97,"high":76.22,"low":74.97,"close":75.94,"volume":28920},{"date":"2026-10-06","open":75.71,"high":77.61,"low":75.71,"close":77.31,"volume":54164,"rsi_14":81.69,"sma_20":73.88,"sma_60":76.18,"sma_120":81.19},{"date":"2026-10-07","open":76.93,"high":76.93,"low":74.5,"close":75.28,"volume":51829},{"date":"2026-10-08","open":74.79,"high":74.79,"low":73.32,"close":73.35,"volume":32486,"rsi_14":52.32,"sma_20":74.13,"sma_60":75.93,"sma_120":80.83},{"date":"2026-10-09","open":73.35,"high":74.22,"low":73.01,"close":73.52,"volume":46667,"rsi_14":44.01,"sma_20":74.14,"sma_60":75.83,"sma_120":80.65},{"date":"2026-10-12","open":73.61,"high":73.65,"low":72.27,"close":72.28,"volume":34064,"rsi_14":44.95,"sma_20":74.18,"sma_60":75.67,"sma_120":80.49},{"date":"2026-10-13","open":70.0,"high":71.25,"low":68.23,"close":70.17,"volume":98743,"rsi_14":31.17,"sma_20":74.14,"sma_60":75.52,"sma_120":80.32},{"date":"2026-10-14","open":69.89,"high":70.63,"low":65.46,"close":66.14,"volume":63567,"rsi_14":20.75,"sma_20":73.87,"sma_60":75.3,"sma_120":80.13},{"date":"2026-10-15","open":65.4,"high":67.53,"low":64.55,"close":66.68,"volume":61602,"rsi_14":25.26,"sma_20":73.6,"sma_60":75.13,"sma_120":79.91},{"date":"2026-10-16","open":67.25,"high":67.25,"low":65.01,"close":65.01,"volume":32731,"rsi_14":21.56,"sma_20":73.18,"sma_60":74.93,"sma_120":79.69},{"date":"2026-10-19","open":65.83,"high":68.94,"low":65.5,"close":67.98,"volume":97495,"rsi_14":33.53,"sma_20":72.83,"sma_60":74.76,"sma_120":79.5},{"date":"2026-10-20","open":67.41,"high":68.47,"low":67.03,"close":67.16,"volume":49730,"rsi_14":32.46,"sma_20":72.52,"sma_60":74.53,"sma_120":79.3},{"date":"2026-10-21","open":67.99,"high":68.86,"low":67.2,"close":68.04,"volume":38757,"rsi_14":32.85,"sma_20":72.17,"sma_60":74.33,"sma_120":79.07},{"date":"2026-10-22","open":68.18,"high":68.56,"low":66.03,"close":66.67,"volume":52320,"rsi_14":28.03,"sma_20":71.77,"sma_60":74.13,"sma_120":78.83},{"date":"2026-10-23","open":66.67,"high":66.81,"low":66.67,"close":66.81,"volume":0,"rsi_14":28.03,"sma_20":71.77,"sma_60":74.13,"sma_120":78.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.37,"pbr":2.91,"ttm_eps":null,"close":12.8},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.22,"pbr":4.46,"ttm_eps":null,"close":21.77},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.61,"pbr":6.12,"ttm_eps":null,"close":34.29},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":15.24,"pbr":6.45,"ttm_eps":null,"close":39.22},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.83,"pbr":6.82,"ttm_eps":null,"close":47.13},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.87,"pbr":10.98,"ttm_eps":null,"close":84.48},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.39,"pbr":8.88,"ttm_eps":null,"close":74.59},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.15,"pbr":8.33,"ttm_eps":null,"close":74.63},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20.47,"pbr":8.81,"ttm_eps":null,"close":85.98}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"BK Technologies Inc","phase":"above-fold","symbol_resolved":true}