{"status":"ok","report":{"price_analysis":{"current":5.49,"change_1d":5.0,"change_7d":3.8,"change_30d":-11.7,"high_30d":6.43,"low_30d":5.022,"position_in_range":33.0,"support":5.16,"resistance":6.29},"summary":"Dmc Global Inc(BOOM)은 Industrials 섹터 US 시장 종목입니다, 시가총액 1.13억. 현재가 $5.49, 전일 대비 +5.0%, 30일 -11.7%. ROE 0.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 1.13억. 매출 5.88억, 영업이익 -641.20만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.46,"roe":0.21,"eps":-0.82,"revenue":587611000.0,"operating_income":-6412000.0,"net_income":-20158000.0,"market_cap":112769541,"profit_margin":-3.43,"roa":0.08,"operating_margin":-1.09,"gross_margin":21.89,"debt_ratio":0.24884769327996628,"total_assets":649626000.0,"total_equity":237350000.0,"total_debt":59064000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.5로 약세 구간입니다. MACD(-0.23)가 시그널선(-0.25)을 상회합니다(골든크로스). 현재가가 SMA20(6)과 SMA60(6) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5~6 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.52095808383234,"macd":-0.23408032571086856,"macd_signal":-0.25228538442510706,"sma_20":5.5722499999999995,"sma_60":6.409583333333333,"bb_upper":6.005706745246858,"bb_lower":5.138793254753141,"atr_14":0.26770714285714303},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 0.46x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"B","percentile":81,"summary":"매출 +15.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.8,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":248.4,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.5,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-11.7,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 2.6x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.56,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.16,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.46x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +15.8%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"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":0.23,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.89,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.46,"per_5y_high":272.77,"per_5y_low":16.79,"per_5y_avg":108.26,"per_percentile":null,"pbr_5y_high":1.59,"pbr_5y_low":0.7,"pbr_5y_avg":1.0,"pbr_percentile":0.0,"per_5y_median":35.21,"pbr_5y_median":1.0,"history":[{"quarter":"2024-Q2","per":16.79,"pbr":1.09},{"quarter":"2024-Q3","per":null,"pbr":1.59},{"quarter":"2024-Q4","per":null,"pbr":0.92},{"quarter":"2025-Q1","per":272.77,"pbr":1.04},{"quarter":"2025-Q2","per":null,"pbr":1.0},{"quarter":"2025-Q3","per":35.21,"pbr":1.05},{"quarter":"2025-Q4","per":null,"pbr":0.87},{"quarter":"2026-Q1","per":null,"pbr":0.7},{"quarter":"2026-Q2","per":null,"pbr":0.77},{"quarter":"현재","per":null,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14.42,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7.35,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8.42,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8.06,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5.81,"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":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.79,"eps":0.859,"close":14.42,"source":"reported"},{"date":"2024-07","per":15.72,"eps":0.859,"close":13.5,"source":"reported"},{"date":"2024-08","per":14.4,"eps":0.859,"close":12.37,"source":"reported"},{"date":"2025-03","per":272.77,"eps":0.0309,"close":8.42,"source":"reported"},{"date":"2025-04","per":210.24,"eps":0.0309,"close":6.49,"source":"reported"},{"date":"2025-05","per":209.27,"eps":0.0309,"close":6.46,"source":"reported"},{"date":"2025-09","per":35.21,"eps":0.24,"close":8.45,"source":"reported"},{"date":"2025-10","per":33.58,"eps":0.24,"close":8.06,"source":"reported"},{"date":"2025-11","per":25.88,"eps":0.24,"close":6.21,"source":"reported"}],"trailing_per_history_meta":{"avg":92.65,"std":99.39,"upper_1sd":192.05,"lower_1sd":0.0,"current":25.88,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:12.410620+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":0.709,"roe":0.002136085949020434,"dividend_yield":null,"eps":0.04,"revenue":156953000.0,"operating_income":5218000.0,"net_income":507000.0,"market_cap":172287000.0,"profit_margin":0.0032302663854784554,"operating_margin":0.033245621300644145,"roa":0.000780449058381284,"gross_margin":0.21888718278720382,"total_equity":237350000.0,"total_assets":649626000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.709,"roe":-0.028912179255511383,"dividend_yield":null,"eps":-0.28,"revenue":135595000.0,"operating_income":-3517000.0,"net_income":-6800000.0,"market_cap":158971000.0,"profit_margin":-0.05014934178988901,"operating_margin":-0.02593753456985877,"roa":-0.010487207919692662,"gross_margin":0.1555145838710867,"total_equity":235195000.0,"total_assets":648409000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04875852096674241,"dividend_yield":null,"eps":-0.5,"revenue":143531000.0,"operating_income":-10228000.0,"net_income":-11802000.0,"market_cap":null,"profit_margin":-0.08222613930091757,"operating_margin":-0.07125986720638747,"roa":-0.018561536005636717,"gross_margin":0.17065302965909804,"total_equity":242050000.0,"total_assets":635831000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008154988259663048,"dividend_yield":null,"eps":-0.08,"revenue":151532000.0,"operating_income":2115000.0,"net_income":-2063000.0,"market_cap":null,"profit_margin":-0.013614286091386638,"operating_margin":0.013957447931789985,"roa":-0.0032027049894200513,"gross_margin":0.18520840482538342,"total_equity":252974000.0,"total_assets":644143000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.018845255399693527,"dividend_yield":null,"eps":0.12,"revenue":155487000.0,"operating_income":3897000.0,"net_income":-4784000.0,"market_cap":null,"profit_margin":-0.030767845543357323,"operating_margin":0.02506318856238785,"roa":-0.0074167782904202015,"gross_margin":0.23623196794587328,"total_equity":253857000.0,"total_assets":645024000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0029851569176482635,"dividend_yield":null,"eps":0.11,"revenue":159290000.0,"operating_income":6513000.0,"net_income":758000.0,"market_cap":null,"profit_margin":0.004758616360097934,"operating_margin":0.040887689120472095,"roa":0.0011302636287725159,"gross_margin":0.258641471529914,"total_equity":253923000.0,"total_assets":670640000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0030401918946810587,"dividend_yield":null,"eps":0.09,"revenue":152374000.0,"operating_income":-696000.0,"net_income":-763000.0,"market_cap":null,"profit_margin":-0.005007415963353328,"operating_margin":-0.004567708401695827,"roa":-0.0011365379831589798,"gross_margin":0.2080341790594196,"total_equity":250971000.0,"total_assets":671337000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.6354571112254603,"dividend_yield":null,"eps":-0.49,"revenue":152429000.0,"operating_income":-148935000.0,"net_income":-163010000.0,"market_cap":null,"profit_margin":-1.0694159247912143,"operating_margin":-0.9770778526395896,"roa":-0.23220466944915313,"gross_margin":0.1975017877175603,"total_equity":256524000.0,"total_assets":702010000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011550786198673522,"dividend_yield":null,"eps":0.3208689706015909,"revenue":171179000.0,"operating_income":11685000.0,"net_income":4805000.0,"market_cap":null,"profit_margin":0.028070031954854274,"operating_margin":0.06826187791726789,"roa":0.0055262597974663165,"gross_margin":0.27113723061824174,"total_equity":415989000.0,"total_assets":869485000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0006245212410408037,"dividend_yield":null,"eps":0.01709520426097966,"revenue":166869000.0,"operating_income":6688000.0,"net_income":256000.0,"market_cap":null,"profit_margin":0.0015341375570057949,"operating_margin":0.040079343676776395,"roa":0.00029766749610474175,"gross_margin":0.2538038820871462,"total_equity":409914000.0,"total_assets":860020000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.00044602054619237376,"dividend_yield":null,"eps":0.01222039992093468,"revenue":174036000.0,"operating_income":9258000.0,"net_income":183000.0,"market_cap":null,"profit_margin":0.0010515065848445148,"operating_margin":0.05319589050541267,"roa":0.00020689772129859412,"gross_margin":0.2606012549127767,"total_equity":410295000.0,"total_assets":884495000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018807106223128298,"dividend_yield":null,"eps":0.5088494393307228,"revenue":172147000.0,"operating_income":17702000.0,"net_income":7620000.0,"market_cap":null,"profit_margin":0.044264494879376344,"operating_margin":0.10283072025652494,"roa":0.00850182644224225,"gross_margin":0.3055353854554538,"total_equity":405166000.0,"total_assets":896278000.0}],"current_price":5.49,"change_pct":4.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10.07},{"date":"2016-10-25","close":10.15},{"date":"2016-10-26","close":9.89},{"date":"2016-10-27","close":9.85},{"date":"2016-10-28","close":10.06},{"date":"2016-10-31","close":10.85},{"date":"2016-11-01","close":10.45},{"date":"2016-11-02","close":10.3},{"date":"2016-11-03","close":11.5},{"date":"2016-11-04","close":12.35},{"date":"2016-11-07","close":12.25},{"date":"2016-11-08","close":12.2},{"date":"2016-11-09","close":12.7},{"date":"2016-11-10","close":13.0},{"date":"2016-11-11","close":14.8},{"date":"2016-11-14","close":15.0},{"date":"2016-11-15","close":14.9},{"date":"2016-11-16","close":15.2},{"date":"2016-11-17","close":15.2},{"date":"2016-11-18","close":15.2},{"date":"2016-11-21","close":15.7},{"date":"2016-11-22","close":15.75},{"date":"2016-11-23","close":16.75},{"date":"2016-11-25","close":16.45},{"date":"2016-11-28","close":16.45},{"date":"2016-11-29","close":16.15},{"date":"2016-11-30","close":16.35},{"date":"2016-12-01","close":15.65},{"date":"2016-12-02","close":15.85},{"date":"2016-12-05","close":16.3},{"date":"2016-12-06","close":16.5},{"date":"2016-12-07","close":16.4},{"date":"2016-12-08","close":16.3},{"date":"2016-12-09","close":16.45},{"date":"2016-12-12","close":16.0},{"date":"2016-12-13","close":15.75},{"date":"2016-12-14","close":15.3},{"date":"2016-12-15","close":15.55},{"date":"2016-12-16","close":16.15},{"date":"2016-12-19","close":16.0},{"date":"2016-12-20","close":16.05},{"date":"2016-12-21","close":15.55},{"date":"2016-12-22","close":14.8},{"date":"2016-12-23","close":15.3},{"date":"2016-12-27","close":15.5},{"date":"2016-12-28","close":15.2},{"date":"2016-12-29","close":15.1},{"date":"2016-12-30","close":15.85},{"date":"2017-01-03","close":16.15},{"date":"2017-01-04","close":16.35},{"date":"2017-01-05","close":16.0},{"date":"2017-01-06","close":15.75},{"date":"2017-01-09","close":15.15},{"date":"2017-01-10","close":15.55},{"date":"2017-01-11","close":15.65},{"date":"2017-01-12","close":15.2},{"date":"2017-01-13","close":15.85},{"date":"2017-01-17","close":15.85},{"date":"2017-01-18","close":16.05},{"date":"2017-01-19","close":15.45},{"date":"2017-01-20","close":15.6},{"date":"2017-01-23","close":15.4},{"date":"2017-01-24","close":15.95},{"date":"2017-01-25","close":16.55},{"date":"2017-01-26","close":16.55},{"date":"2017-01-27","close":16.3},{"date":"2017-01-30","close":16.05},{"date":"2017-01-31","close":15.95},{"date":"2017-02-01","close":15.9},{"date":"2017-02-02","close":15.95},{"date":"2017-02-03","close":16.75},{"date":"2017-02-06","close":16.45},{"date":"2017-02-07","close":16.3},{"date":"2017-02-08","close":15.75},{"date":"2017-02-09","close":15.75},{"date":"2017-02-10","close":16.2},{"date":"2017-02-13","close":16.5},{"date":"2017-02-14","close":16.35},{"date":"2017-02-15","close":16.95},{"date":"2017-02-16","close":16.45},{"date":"2017-02-17","close":16.05},{"date":"2017-02-21","close":15.8},{"date":"2017-02-22","close":15.65},{"date":"2017-02-23","close":15.6},{"date":"2017-02-24","close":15.6},{"date":"2017-02-27","close":15.3},{"date":"2017-02-28","close":14.95},{"date":"2017-03-01","close":15.6},{"date":"2017-03-02","close":15.1},{"date":"2017-03-03","close":15.3},{"date":"2017-03-06","close":14.9},{"date":"2017-03-07","close":14.6},{"date":"2017-03-08","close":14.0},{"date":"2017-03-09","close":13.4},{"date":"2017-03-10","close":13.9},{"date":"2017-03-13","close":13.8},{"date":"2017-03-14","close":13.0},{"date":"2017-03-15","close":13.2},{"date":"2017-03-16","close":13.35},{"date":"2017-03-17","close":13.2},{"date":"2017-03-20","close":13.5},{"date":"2017-03-21","close":12.7},{"date":"2017-03-22","close":12.35},{"date":"2017-03-23","close":12.55},{"date":"2017-03-24","close":12.45},{"date":"2017-03-27","close":12.35},{"date":"2017-03-28","close":12.55},{"date":"2017-03-29","close":12.35},{"date":"2017-03-30","close":12.4},{"date":"2017-03-31","close":12.4},{"date":"2017-04-03","close":12.95},{"date":"2017-04-04","close":12.15},{"date":"2017-04-05","close":11.75},{"date":"2017-04-06","close":11.8},{"date":"2017-04-07","close":12.45},{"date":"2017-04-10","close":12.5},{"date":"2017-04-11","close":13.0},{"date":"2017-04-12","close":12.5},{"date":"2017-04-13","close":12.5},{"date":"2017-04-17","close":13.35},{"date":"2017-04-18","close":13.2},{"date":"2017-04-19","close":13.4},{"date":"2017-04-20","close":14.6},{"date":"2017-04-21","close":14.5},{"date":"2017-04-24","close":14.9},{"date":"2017-04-25","close":15.2},{"date":"2017-04-26","close":15.3},{"date":"2017-04-27","close":15.45},{"date":"2017-04-28","close":15.3},{"date":"2017-05-01","close":14.45},{"date":"2017-05-02","close":13.5},{"date":"2017-05-03","close":12.95},{"date":"2017-05-04","close":13.1},{"date":"2017-05-05","close":13.075},{"date":"2017-05-08","close":12.95},{"date":"2017-05-09","close":12.9},{"date":"2017-05-10","close":13.05},{"date":"2017-05-11","close":12.85},{"date":"2017-05-12","close":12.85},{"date":"2017-05-15","close":13.2},{"date":"2017-05-16","close":13.05},{"date":"2017-05-17","close":12.7},{"date":"2017-05-18","close":13.05},{"date":"2017-05-19","close":13.45},{"date":"2017-05-22","close":13.85},{"date":"2017-05-23","close":13.6},{"date":"2017-05-24","close":13.05},{"date":"2017-05-25","close":12.9},{"date":"2017-05-26","close":12.95},{"date":"2017-05-30","close":12.6},{"date":"2017-05-31","close":12.65},{"date":"2017-06-01","close":13.95},{"date":"2017-06-02","close":14.9},{"date":"2017-06-05","close":13.8},{"date":"2017-06-06","close":14.0},{"date":"2017-06-07","close":13.9},{"date":"2017-06-08","close":14.2},{"date":"2017-06-09","close":14.2},{"date":"2017-06-12","close":13.75},{"date":"2017-06-13","close":13.75},{"date":"2017-06-14","close":13.7},{"date":"2017-06-15","close":13.5},{"date":"2017-06-16","close":13.65},{"date":"2017-06-19","close":13.55},{"date":"2017-06-20","close":13.05},{"date":"2017-06-21","close":12.6},{"date":"2017-06-22","close":12.45},{"date":"2017-06-23","close":12.5},{"date":"2017-06-26","close":12.6},{"date":"2017-06-27","close":12.6},{"date":"2017-06-28","close":12.85},{"date":"2017-06-29","close":13.0},{"date":"2017-06-30","close":13.1},{"date":"2017-07-03","close":13.6},{"date":"2017-07-05","close":13.6},{"date":"2017-07-06","close":13.0},{"date":"2017-07-07","close":13.3},{"date":"2017-07-10","close":12.5},{"date":"2017-07-11","close":12.65},{"date":"2017-07-12","close":13.0},{"date":"2017-07-13","close":12.85},{"date":"2017-07-14","close":12.8},{"date":"2017-07-17","close":12.8},{"date":"2017-07-18","close":12.95},{"date":"2017-07-19","close":12.85},{"date":"2017-07-20","close":13.45},{"date":"2017-07-21","close":13.9},{"date":"2017-07-24","close":13.45},{"date":"2017-07-25","close":13.4},{"date":"2017-07-26","close":13.05},{"date":"2017-07-27","close":13.1},{"date":"2017-07-28","close":14.2},{"date":"2017-07-31","close":13.9},{"date":"2017-08-01","close":14.2},{"date":"2017-08-02","close":14.15},{"date":"2017-08-03","close":13.85},{"date":"2017-08-04","close":13.8},{"date":"2017-08-07","close":13.6},{"date":"2017-08-08","close":13.75},{"date":"2017-08-09","close":13.6},{"date":"2017-08-10","close":13.5},{"date":"2017-08-11","close":13.55},{"date":"2017-08-14","close":13.85},{"date":"2017-08-15","close":13.75},{"date":"2017-08-16","close":13.45},{"date":"2017-08-17","close":13.55},{"date":"2017-08-18","close":13.15},{"date":"2017-08-21","close":12.85},{"date":"2017-08-22","close":13.1},{"date":"2017-08-23","close":12.65},{"date":"2017-08-24","close":12.85},{"date":"2017-08-25","close":12.85},{"date":"2017-08-28","close":12.8},{"date":"2017-08-29","close":13.1},{"date":"2017-08-30","close":13.0},{"date":"2017-08-31","close":12.95},{"date":"2017-09-01","close":12.8},{"date":"2017-09-05","close":12.8},{"date":"2017-09-06","close":12.7},{"date":"2017-09-07","close":12.95},{"date":"2017-09-08","close":12.95},{"date":"2017-09-11","close":13.45},{"date":"2017-09-12","close":13.15},{"date":"2017-09-13","close":13.65},{"date":"2017-09-14","close":14.65},{"date":"2017-09-15","close":15.1},{"date":"2017-09-18","close":15.3},{"date":"2017-09-19","close":15.3},{"date":"2017-09-20","close":15.5},{"date":"2017-09-21","close":16.2},{"date":"2017-09-22","close":16.5},{"date":"2017-09-25","close":16.8},{"date":"2017-09-26","close":16.8},{"date":"2017-09-27","close":17.9},{"date":"2017-09-28","close":17.95},{"date":"2017-09-29","close":16.9},{"date":"2017-10-02","close":16.95},{"date":"2017-10-03","close":16.9},{"date":"2017-10-04","close":16.6},{"date":"2017-10-05","close":16.7},{"date":"2017-10-06","close":16.9},{"date":"2017-10-09","close":17.1},{"date":"2017-10-10","close":17.55},{"date":"2017-10-11","close":17.85},{"date":"2017-10-12","close":18.0},{"date":"2017-10-13","close":17.95},{"date":"2017-10-16","close":17.95},{"date":"2017-10-17","close":17.5},{"date":"2017-10-18","close":17.55},{"date":"2017-10-19","close":17.45},{"date":"2017-10-20","close":17.95},{"date":"2017-10-23","close":17.95},{"date":"2017-10-24","close":18.15},{"date":"2017-10-25","close":19.2},{"date":"2017-10-26","close":19.35},{"date":"2017-10-27","close":20.85},{"date":"2017-10-30","close":22.1},{"date":"2017-10-31","close":21.75},{"date":"2017-11-01","close":21.55},{"date":"2017-11-02","close":21.25},{"date":"2017-11-03","close":21.0},{"date":"2017-11-06","close":21.95},{"date":"2017-11-07","close":21.95},{"date":"2017-11-08","close":21.2},{"date":"2017-11-09","close":21.7},{"date":"2017-11-10","close":21.8},{"date":"2017-11-13","close":21.2},{"date":"2017-11-14","close":21.15},{"date":"2017-11-15","close":20.75},{"date":"2017-11-16","close":21.45},{"date":"2017-11-17","close":21.45},{"date":"2017-11-20","close":21.2},{"date":"2017-11-21","close":21.15},{"date":"2017-11-22","close":21.15},{"date":"2017-11-24","close":21.95},{"date":"2017-11-27","close":21.55},{"date":"2017-11-28","close":21.3},{"date":"2017-11-29","close":20.4},{"date":"2017-11-30","close":20.15},{"date":"2017-12-01","close":20.9},{"date":"2017-12-04","close":21.3},{"date":"2017-12-05","close":21.7},{"date":"2017-12-06","close":22.25},{"date":"2017-12-07","close":22.35},{"date":"2017-12-08","close":21.1},{"date":"2017-12-11","close":21.2},{"date":"2017-12-12","close":21.05},{"date":"2017-12-13","close":21.75},{"date":"2017-12-14","close":20.9},{"date":"2017-12-15","close":22.75},{"date":"2017-12-18","close":22.35},{"date":"2017-12-19","close":21.75},{"date":"2017-12-20","close":22.2},{"date":"2017-12-21","close":21.85},{"date":"2017-12-22","close":22.1},{"date":"2017-12-26","close":22.85},{"date":"2017-12-27","close":24.4},{"date":"2017-12-28","close":25.6},{"date":"2017-12-29","close":25.05},{"date":"2018-01-02","close":24.2644},{"date":"2018-01-03","close":23.5247},{"date":"2018-01-04","close":24.1658},{"date":"2018-01-05","close":23.8699},{"date":"2018-01-08","close":23.5247},{"date":"2018-01-09","close":23.7219},{"date":"2018-01-10","close":23.8206},{"date":"2018-01-11","close":25.1028},{"date":"2018-01-12","close":24.6096},{"date":"2018-01-16","close":24.0671},{"date":"2018-01-17","close":24.3631},{"date":"2018-01-18","close":23.7219},{"date":"2018-01-19","close":24.2151},{"date":"2018-01-22","close":24.0178},{"date":"2018-01-23","close":24.1165},{"date":"2018-01-24","close":23.9685},{"date":"2018-01-25","close":23.2287},{"date":"2018-01-26","close":23.426},{"date":"2018-01-29","close":23.3274},{"date":"2018-01-30","close":23.2781},{"date":"2018-01-31","close":22.5876},{"date":"2018-02-01","close":22.5876},{"date":"2018-02-02","close":21.5026},{"date":"2018-02-05","close":21.1081},{"date":"2018-02-06","close":20.8615},{"date":"2018-02-07","close":20.9108},{"date":"2018-02-08","close":20.9601},{"date":"2018-02-09","close":21.3547},{"date":"2018-02-12","close":21.5026},{"date":"2018-02-13","close":21.4533},{"date":"2018-02-14","close":21.2067},{"date":"2018-02-15","close":20.8122},{"date":"2018-02-16","close":23.0808},{"date":"2018-02-20","close":21.7492},{"date":"2018-02-21","close":20.9108},{"date":"2018-02-22","close":21.5519},{"date":"2018-02-23","close":21.6506},{"date":"2018-02-26","close":22.4397},{"date":"2018-02-27","close":22.2424},{"date":"2018-02-28","close":20.9108},{"date":"2018-03-01","close":21.256},{"date":"2018-03-02","close":21.404},{"date":"2018-03-05","close":22.0944},{"date":"2018-03-06","close":22.341},{"date":"2018-03-07","close":22.8342},{"date":"2018-03-08","close":22.9328},{"date":"2018-03-09","close":25.3001},{"date":"2018-03-12","close":26.9276},{"date":"2018-03-13","close":27.9633},{"date":"2018-03-14","close":26.681},{"date":"2018-03-15","close":26.829},{"date":"2018-03-16","close":26.9769},{"date":"2018-03-19","close":26.681},{"date":"2018-03-20","close":26.4837},{"date":"2018-03-21","close":27.1742},{"date":"2018-03-22","close":26.0892},{"date":"2018-03-23","close":25.9412},{"date":"2018-03-26","close":25.6453},{"date":"2018-03-27","close":25.596},{"date":"2018-03-28","close":26.899},{"date":"2018-03-29","close":26.4054},{"date":"2018-04-02","close":25.0235},{"date":"2018-04-03","close":24.9741},{"date":"2018-04-04","close":26.1093},{"date":"2018-04-05","close":26.208},{"date":"2018-04-06","close":25.517},{"date":"2018-04-09","close":26.208},{"date":"2018-04-10","close":27.2445},{"date":"2018-04-11","close":28.0342},{"date":"2018-04-12","close":27.9355},{"date":"2018-04-13","close":28.6758},{"date":"2018-04-16","close":28.6758},{"date":"2018-04-17","close":28.429},{"date":"2018-04-18","close":29.811},{"date":"2018-04-19","close":29.4655},{"date":"2018-04-20","close":29.0213},{"date":"2018-04-23","close":28.3797},{"date":"2018-04-24","close":29.3174},{"date":"2018-04-25","close":30.8475},{"date":"2018-04-26","close":31.2423},{"date":"2018-04-27","close":38.8431},{"date":"2018-04-30","close":38.2015},{"date":"2018-05-01","close":38.0041},{"date":"2018-05-02","close":38.3989},{"date":"2018-05-03","close":38.0041},{"date":"2018-05-04","close":37.7573},{"date":"2018-05-07","close":38.4483},{"date":"2018-05-08","close":38.547},{"date":"2018-05-09","close":41.2122},{"date":"2018-05-10","close":40.2251},{"date":"2018-05-11","close":40.4225},{"date":"2018-05-14","close":39.6822},{"date":"2018-05-15","close":40.9654},{"date":"2018-05-16","close":41.5084},{"date":"2018-05-17","close":42.0019},{"date":"2018-05-18","close":42.1006},{"date":"2018-05-21","close":42.8903},{"date":"2018-05-22","close":42.841},{"date":"2018-05-23","close":42.8903},{"date":"2018-05-24","close":43.5813},{"date":"2018-05-25","close":42.7916},{"date":"2018-05-29","close":43.0878},{"date":"2018-05-30","close":44.4697},{"date":"2018-05-31","close":44.2723},{"date":"2018-06-01","close":44.4204},{"date":"2018-06-04","close":43.5813},{"date":"2018-06-05","close":44.3217},{"date":"2018-06-06","close":44.2723},{"date":"2018-06-07","close":44.7659},{"date":"2018-06-08","close":43.7787},{"date":"2018-06-11","close":43.3839},{"date":"2018-06-12","close":43.1865},{"date":"2018-06-13","close":43.1371},{"date":"2018-06-14","close":44.1736},{"date":"2018-06-15","close":42.841},{"date":"2018-06-18","close":44.3217},{"date":"2018-06-19","close":44.0749},{"date":"2018-06-20","close":45.8023},{"date":"2018-06-21","close":44.0255},{"date":"2018-06-22","close":45.2101},{"date":"2018-06-25","close":44.5684},{"date":"2018-06-26","close":45.9998},{"date":"2018-06-27","close":44.5191},{"date":"2018-06-28","close":44.4401},{"date":"2018-06-29","close":44.3413},{"date":"2018-07-02","close":44.4895},{"date":"2018-07-03","close":44.5882},{"date":"2018-07-05","close":45.872},{"date":"2018-07-06","close":45.477},{"date":"2018-07-09","close":46.0695},{"date":"2018-07-10","close":46.2671},{"date":"2018-07-11","close":44.687},{"date":"2018-07-12","close":45.1807},{"date":"2018-07-13","close":46.7608},{"date":"2018-07-16","close":46.1683},{"date":"2018-07-17","close":46.909},{"date":"2018-07-18","close":48.3409},{"date":"2018-07-19","close":49.6247},{"date":"2018-07-20","close":48.8347},{"date":"2018-07-23","close":48.3903},{"date":"2018-07-24","close":48.5878},{"date":"2018-07-25","close":49.131},{"date":"2018-07-26","close":49.9704},{"date":"2018-07-27","close":39.4035},{"date":"2018-07-30","close":39.4529},{"date":"2018-07-31","close":40.5392},{"date":"2018-08-01","close":40.5392},{"date":"2018-08-02","close":41.1811},{"date":"2018-08-03","close":41.3293},{"date":"2018-08-06","close":41.8724},{"date":"2018-08-07","close":41.6255},{"date":"2018-08-08","close":40.9836},{"date":"2018-08-09","close":42.3168},{"date":"2018-08-10","close":42.86},{"date":"2018-08-13","close":42.2674},{"date":"2018-08-14","close":42.2181},{"date":"2018-08-15","close":39.7492},{"date":"2018-08-16","close":40.7861},{"date":"2018-08-17","close":41.2305},{"date":"2018-08-20","close":42.0699},{"date":"2018-08-21","close":42.465},{"date":"2018-08-22","close":42.8106},{"date":"2018-08-23","close":43.1069},{"date":"2018-08-24","close":43.7982},{"date":"2018-08-27","close":42.8106},{"date":"2018-08-28","close":41.5268},{"date":"2018-08-29","close":40.8355},{"date":"2018-08-30","close":39.8973},{"date":"2018-08-31","close":38.7616},{"date":"2018-09-04","close":37.9222},{"date":"2018-09-05","close":37.8234},{"date":"2018-09-06","close":36.6878},{"date":"2018-09-07","close":36.4902},{"date":"2018-09-10","close":36.4902},{"date":"2018-09-11","close":37.8728},{"date":"2018-09-12","close":37.6259},{"date":"2018-09-13","close":38.2678},{"date":"2018-09-14","close":38.4654},{"date":"2018-09-17","close":38.416},{"date":"2018-09-18","close":38.6135},{"date":"2018-09-19","close":38.1197},{"date":"2018-09-20","close":37.9716},{"date":"2018-09-21","close":38.1691},{"date":"2018-09-24","close":38.6629},{"date":"2018-09-25","close":40.5886},{"date":"2018-09-26","close":40.8355},{"date":"2018-09-27","close":41.0529},{"date":"2018-09-28","close":40.3118},{"date":"2018-10-01","close":39.7487},{"date":"2018-10-02","close":38.3951},{"date":"2018-10-03","close":38.7606},{"date":"2018-10-04","close":38.9681},{"date":"2018-10-05","close":38.3259},{"date":"2018-10-08","close":37.5552},{"date":"2018-10-09","close":37.1896},{"date":"2018-10-10","close":35.6681},{"date":"2018-10-11","close":36.2115},{"date":"2018-10-12","close":36.7549},{"date":"2018-10-15","close":37.2489},{"date":"2018-10-16","close":38.0295},{"date":"2018-10-17","close":37.1106},{"date":"2018-10-18","close":36.2312},{"date":"2018-10-19","close":34.2848},{"date":"2018-10-22","close":33.6327},{"date":"2018-10-23","close":32.2989},{"date":"2018-10-24","close":30.7872},{"date":"2018-10-25","close":31.8345},{"date":"2018-10-26","close":37.1896},{"date":"2018-10-29","close":37.4663},{"date":"2018-10-30","close":37.575},{"date":"2018-10-31","close":38.0888},{"date":"2018-11-01","close":38.4148},{"date":"2018-11-02","close":39.5016},{"date":"2018-11-05","close":39.2349},{"date":"2018-11-06","close":38.5432},{"date":"2018-11-07","close":39.8475},{"date":"2018-11-08","close":38.81},{"date":"2018-11-09","close":37.3181},{"date":"2018-11-12","close":36.7747},{"date":"2018-11-13","close":36.4091},{"date":"2018-11-14","close":35.4705},{"date":"2018-11-15","close":35.7471},{"date":"2018-11-16","close":35.8163},{"date":"2018-11-19","close":35.016},{"date":"2018-11-20","close":34.2157},{"date":"2018-11-21","close":34.927},{"date":"2018-11-23","close":34.107},{"date":"2018-11-26","close":34.107},{"date":"2018-11-27","close":33.2968},{"date":"2018-11-28","close":34.3342},{"date":"2018-11-29","close":35.5199},{"date":"2018-11-30","close":35.9645},{"date":"2018-12-03","close":36.8339},{"date":"2018-12-04","close":35.2037},{"date":"2018-12-06","close":34.7097},{"date":"2018-12-07","close":34.5022},{"date":"2018-12-10","close":34.1366},{"date":"2018-12-11","close":34.4429},{"date":"2018-12-12","close":35.6878},{"date":"2018-12-13","close":35.6977},{"date":"2018-12-14","close":34.7591},{"date":"2018-12-17","close":34.5516},{"date":"2018-12-18","close":34.6208},{"date":"2018-12-19","close":34.3639},{"date":"2018-12-20","close":34.4429},{"date":"2018-12-21","close":33.7612},{"date":"2018-12-24","close":33.1585},{"date":"2018-12-26","close":34.6899},{"date":"2018-12-27","close":34.601},{"date":"2018-12-28","close":34.6504},{"date":"2018-12-31","close":34.7196},{"date":"2019-01-02","close":35.3523},{"date":"2019-01-03","close":34.4329},{"date":"2019-01-04","close":35.3721},{"date":"2019-01-07","close":35.4018},{"date":"2019-01-08","close":35.7873},{"date":"2019-01-09","close":36.0542},{"date":"2019-01-10","close":36.1432},{"date":"2019-01-11","close":35.9751},{"date":"2019-01-14","close":35.6884},{"date":"2019-01-15","close":35.7379},{"date":"2019-01-16","close":35.8961},{"date":"2019-01-17","close":35.8862},{"date":"2019-01-18","close":36.9835},{"date":"2019-01-22","close":35.7576},{"date":"2019-01-23","close":34.9075},{"date":"2019-01-24","close":35.1249},{"date":"2019-01-25","close":35.7379},{"date":"2019-01-28","close":34.3736},{"date":"2019-01-29","close":34.1858},{"date":"2019-01-30","close":34.2747},{"date":"2019-01-31","close":34.1265},{"date":"2019-02-01","close":34.6504},{"date":"2019-02-04","close":35.7082},{"date":"2019-02-05","close":36.1828},{"date":"2019-02-06","close":36.1729},{"date":"2019-02-07","close":34.7691},{"date":"2019-02-08","close":34.2352},{"date":"2019-02-11","close":34.0474},{"date":"2019-02-12","close":34.1462},{"date":"2019-02-13","close":33.909},{"date":"2019-02-14","close":33.6519},{"date":"2019-02-15","close":34.7295},{"date":"2019-02-19","close":35.6094},{"date":"2019-02-20","close":34.9075},{"date":"2019-02-21","close":35.0261},{"date":"2019-02-22","close":48.1646},{"date":"2019-02-25","close":47.5319},{"date":"2019-02-26","close":47.6802},{"date":"2019-02-27","close":46.6817},{"date":"2019-02-28","close":46.4444},{"date":"2019-03-01","close":46.741},{"date":"2019-03-04","close":45.7722},{"date":"2019-03-05","close":46.9881},{"date":"2019-03-06","close":45.7326},{"date":"2019-03-07","close":44.9516},{"date":"2019-03-08","close":44.5166},{"date":"2019-03-11","close":45.4954},{"date":"2019-03-12","close":44.9417},{"date":"2019-03-13","close":44.833},{"date":"2019-03-14","close":44.3585},{"date":"2019-03-15","close":43.7554},{"date":"2019-03-18","close":44.655},{"date":"2019-03-19","close":47.6307},{"date":"2019-03-20","close":49.5387},{"date":"2019-03-21","close":49.9342},{"date":"2019-03-22","close":47.4627},{"date":"2019-03-25","close":47.3539},{"date":"2019-03-26","close":47.3935},{"date":"2019-03-27","close":46.8695},{"date":"2019-03-28","close":49.4014},{"date":"2019-03-29","close":49.0948},{"date":"2019-04-01","close":50.064},{"date":"2019-04-02","close":50.2421},{"date":"2019-04-03","close":58.3026},{"date":"2019-04-04","close":58.708},{"date":"2019-04-05","close":61.319},{"date":"2019-04-08","close":63.2872},{"date":"2019-04-09","close":63.0597},{"date":"2019-04-10","close":64.4345},{"date":"2019-04-11","close":65.9773},{"date":"2019-04-12","close":64.2861},{"date":"2019-04-15","close":68.2718},{"date":"2019-04-16","close":67.985},{"date":"2019-04-17","close":67.4015},{"date":"2019-04-18","close":65.3443},{"date":"2019-04-22","close":67.1444},{"date":"2019-04-23","close":67.0751},{"date":"2019-04-24","close":66.3037},{"date":"2019-04-25","close":66.3531},{"date":"2019-04-26","close":63.3366},{"date":"2019-04-29","close":67.6389},{"date":"2019-04-30","close":68.5389},{"date":"2019-05-01","close":68.6674},{"date":"2019-05-02","close":67.5103},{"date":"2019-05-03","close":68.0543},{"date":"2019-05-06","close":67.718},{"date":"2019-05-07","close":66.1949},{"date":"2019-05-08","close":65.8883},{"date":"2019-05-09","close":68.3015},{"date":"2019-05-10","close":67.3521},{"date":"2019-05-13","close":66.5114},{"date":"2019-05-14","close":68.6081},{"date":"2019-05-15","close":71.1894},{"date":"2019-05-16","close":72.762},{"date":"2019-05-17","close":71.2191},{"date":"2019-05-20","close":68.5784},{"date":"2019-05-21","close":70.8235},{"date":"2019-05-22","close":67.985},{"date":"2019-05-23","close":65.4531},{"date":"2019-05-24","close":66.1751},{"date":"2019-05-28","close":67.5696},{"date":"2019-05-29","close":67.7081},{"date":"2019-05-30","close":68.4499},{"date":"2019-05-31","close":66.8971},{"date":"2019-06-03","close":70.4675},{"date":"2019-06-04","close":73.0785},{"date":"2019-06-05","close":74.9279},{"date":"2019-06-06","close":69.6664},{"date":"2019-06-07","close":69.1026},{"date":"2019-06-10","close":69.34},{"date":"2019-06-11","close":67.5301},{"date":"2019-06-12","close":64.2366},{"date":"2019-06-13","close":62.6344},{"date":"2019-06-14","close":60.4388},{"date":"2019-06-17","close":61.5169},{"date":"2019-06-18","close":61.596},{"date":"2019-06-19","close":61.2004},{"date":"2019-06-20","close":63.307},{"date":"2019-06-21","close":62.2883},{"date":"2019-06-24","close":61.9026},{"date":"2019-06-25","close":59.4103},{"date":"2019-06-26","close":61.1608},{"date":"2019-06-27","close":62.2985},{"date":"2019-06-28","close":62.6745},{"date":"2019-07-01","close":62.9911},{"date":"2019-07-02","close":61.5368},{"date":"2019-07-03","close":59.934},{"date":"2019-07-05","close":59.4789},{"date":"2019-07-08","close":59.6273},{"date":"2019-07-09","close":59.0041},{"date":"2019-07-10","close":63.3571},{"date":"2019-07-11","close":64.7026},{"date":"2019-07-12","close":64.2673},{"date":"2019-07-15","close":62.4667},{"date":"2019-07-16","close":62.7042},{"date":"2019-07-17","close":61.5466},{"date":"2019-07-18","close":61.517},{"date":"2019-07-19","close":59.8054},{"date":"2019-07-22","close":62.3282},{"date":"2019-07-23","close":63.9112},{"date":"2019-07-24","close":61.2004},{"date":"2019-07-25","close":59.4591},{"date":"2019-07-26","close":50.9311},{"date":"2019-07-29","close":51.1784},{"date":"2019-07-30","close":52.3656},{"date":"2019-07-31","close":51.683},{"date":"2019-08-01","close":49.2294},{"date":"2019-08-02","close":48.0917},{"date":"2019-08-05","close":47.3991},{"date":"2019-08-06","close":46.3208},{"date":"2019-08-07","close":45.5886},{"date":"2019-08-08","close":46.7066},{"date":"2019-08-09","close":46.0042},{"date":"2019-08-12","close":45.4007},{"date":"2019-08-13","close":46.8154},{"date":"2019-08-14","close":43.8969},{"date":"2019-08-15","close":43.6001},{"date":"2019-08-16","close":44.8961},{"date":"2019-08-19","close":43.4814},{"date":"2019-08-20","close":41.0476},{"date":"2019-08-21","close":41.9776},{"date":"2019-08-22","close":42.6206},{"date":"2019-08-23","close":41.1069},{"date":"2019-08-26","close":42.0666},{"date":"2019-08-27","close":43.145},{"date":"2019-08-28","close":42.3931},{"date":"2019-08-29","close":44.164},{"date":"2019-08-30","close":42.9669},{"date":"2019-09-03","close":42.3139},{"date":"2019-09-04","close":44.4311},{"date":"2019-09-05","close":43.3824},{"date":"2019-09-06","close":42.6107},{"date":"2019-09-09","close":44.8565},{"date":"2019-09-10","close":46.0338},{"date":"2019-09-11","close":46.8451},{"date":"2019-09-12","close":44.7576},{"date":"2019-09-13","close":46.5087},{"date":"2019-09-16","close":48.5666},{"date":"2019-09-17","close":46.4395},{"date":"2019-09-18","close":44.817},{"date":"2019-09-19","close":44.0057},{"date":"2019-09-20","close":42.4821},{"date":"2019-09-23","close":43.1054},{"date":"2019-09-24","close":42.1853},{"date":"2019-09-25","close":44.1838},{"date":"2019-09-26","close":43.8771},{"date":"2019-09-27","close":44.0507},{"date":"2019-09-30","close":43.634},{"date":"2019-10-01","close":41.1934},{"date":"2019-10-02","close":39.09},{"date":"2019-10-03","close":39.6258},{"date":"2019-10-04","close":38.2071},{"date":"2019-10-07","close":39.2091},{"date":"2019-10-08","close":39.1},{"date":"2019-10-09","close":39.7845},{"date":"2019-10-10","close":38.088},{"date":"2019-10-11","close":40.1715},{"date":"2019-10-14","close":39.9631},{"date":"2019-10-15","close":40.479},{"date":"2019-10-16","close":39.5861},{"date":"2019-10-17","close":41.1338},{"date":"2019-10-18","close":40.4394},{"date":"2019-10-21","close":40.1715},{"date":"2019-10-22","close":41.243},{"date":"2019-10-23","close":39.1},{"date":"2019-10-24","close":38.6932},{"date":"2019-10-25","close":45.9457},{"date":"2019-10-28","close":45.5091},{"date":"2019-10-29","close":45.2512},{"date":"2019-10-30","close":43.3165},{"date":"2019-10-31","close":44.388},{"date":"2019-11-01","close":44.5269},{"date":"2019-11-04","close":45.1619},{"date":"2019-11-05","close":45.023},{"date":"2019-11-06","close":44.9734},{"date":"2019-11-07","close":45.5588},{"date":"2019-11-08","close":46.6203},{"date":"2019-11-11","close":45.9556},{"date":"2019-11-12","close":45.152},{"date":"2019-11-13","close":43.5943},{"date":"2019-11-14","close":43.3562},{"date":"2019-11-15","close":44.646},{"date":"2019-11-18","close":44.5666},{"date":"2019-11-19","close":43.882},{"date":"2019-11-20","close":43.9713},{"date":"2019-11-21","close":45.023},{"date":"2019-11-22","close":45.2512},{"date":"2019-11-25","close":47.2156},{"date":"2019-11-26","close":44.7154},{"date":"2019-11-27","close":46.1342},{"date":"2019-11-29","close":45.7274},{"date":"2019-12-02","close":45.8266},{"date":"2019-12-03","close":45.8366},{"date":"2019-12-04","close":46.7295},{"date":"2019-12-05","close":47.0073},{"date":"2019-12-06","close":48.1681},{"date":"2019-12-09","close":49.3289},{"date":"2019-12-10","close":50.0134},{"date":"2019-12-11","close":50.3012},{"date":"2019-12-12","close":51.839},{"date":"2019-12-13","close":52.2953},{"date":"2019-12-16","close":51.9481},{"date":"2019-12-17","close":43.3066},{"date":"2019-12-18","close":43.3165},{"date":"2019-12-19","close":44.4873},{"date":"2019-12-20","close":44.646},{"date":"2019-12-23","close":44.6559},{"date":"2019-12-24","close":44.7948},{"date":"2019-12-26","close":44.7948},{"date":"2019-12-27","close":44.4277},{"date":"2019-12-30","close":43.9651},{"date":"2019-12-31","close":44.7113},{"date":"2020-01-02","close":44.7013},{"date":"2020-01-03","close":44.8804},{"date":"2020-01-06","close":46.0345},{"date":"2020-01-07","close":44.6118},{"date":"2020-01-08","close":43.5671},{"date":"2020-01-09","close":44.6217},{"date":"2020-01-10","close":44.0944},{"date":"2020-01-13","close":43.7761},{"date":"2020-01-14","close":43.9054},{"date":"2020-01-15","close":43.4179},{"date":"2020-01-16","close":43.6865},{"date":"2020-01-17","close":43.796},{"date":"2020-01-21","close":42.7314},{"date":"2020-01-22","close":43.1294},{"date":"2020-01-23","close":42.5424},{"date":"2020-01-24","close":42.0748},{"date":"2020-01-27","close":41.637},{"date":"2020-01-28","close":42.3235},{"date":"2020-01-29","close":43.0299},{"date":"2020-01-30","close":42.6717},{"date":"2020-01-31","close":41.6171},{"date":"2020-02-03","close":39.5974},{"date":"2020-02-04","close":40.0949},{"date":"2020-02-05","close":41.3982},{"date":"2020-02-06","close":40.4929},{"date":"2020-02-07","close":39.6671},{"date":"2020-02-10","close":39.2293},{"date":"2020-02-11","close":39.687},{"date":"2020-02-12","close":39.6969},{"date":"2020-02-13","close":38.6025},{"date":"2020-02-14","close":38.5428},{"date":"2020-02-18","close":38.5428},{"date":"2020-02-19","close":39.0303},{"date":"2020-02-20","close":38.8314},{"date":"2020-02-21","close":39.2194},{"date":"2020-02-24","close":37.9857},{"date":"2020-02-25","close":37.5678},{"date":"2020-02-26","close":36.7122},{"date":"2020-02-27","close":35.1999},{"date":"2020-02-28","close":35.8765},{"date":"2020-03-02","close":37.0803},{"date":"2020-03-03","close":36.1451},{"date":"2020-03-04","close":36.4635},{"date":"2020-03-05","close":34.7224},{"date":"2020-03-06","close":30.8124},{"date":"2020-03-09","close":22.7437},{"date":"2020-03-10","close":23.6789},{"date":"2020-03-11","close":22.3357},{"date":"2020-03-12","close":21.7985},{"date":"2020-03-13","close":22.2661},{"date":"2020-03-16","close":21.7985},{"date":"2020-03-17","close":23.5993},{"date":"2020-03-18","close":23.0819},{"date":"2020-03-19","close":24.3554},{"date":"2020-03-20","close":23.7883},{"date":"2020-03-23","close":23.1715},{"date":"2020-03-24","close":24.6141},{"date":"2020-03-25","close":24.0171},{"date":"2020-03-26","close":24.3554},{"date":"2020-03-27","close":24.435},{"date":"2020-03-30","close":21.53},{"date":"2020-03-31","close":23.01},{"date":"2020-04-01","close":22.07},{"date":"2020-04-02","close":23.25},{"date":"2020-04-03","close":24.14},{"date":"2020-04-06","close":25.42},{"date":"2020-04-07","close":27.46},{"date":"2020-04-08","close":28.25},{"date":"2020-04-09","close":27.86},{"date":"2020-04-13","close":27.95},{"date":"2020-04-14","close":29.17},{"date":"2020-04-15","close":26.51},{"date":"2020-04-16","close":26.65},{"date":"2020-04-17","close":27.45},{"date":"2020-04-20","close":27.23},{"date":"2020-04-21","close":25.48},{"date":"2020-04-22","close":24.0},{"date":"2020-04-23","close":26.0},{"date":"2020-04-24","close":24.85},{"date":"2020-04-27","close":23.94},{"date":"2020-04-28","close":24.2},{"date":"2020-04-29","close":27.53},{"date":"2020-04-30","close":25.81},{"date":"2020-05-01","close":24.51},{"date":"2020-05-04","close":24.57},{"date":"2020-05-05","close":24.08},{"date":"2020-05-06","close":22.26},{"date":"2020-05-07","close":22.36},{"date":"2020-05-08","close":25.87},{"date":"2020-05-11","close":24.8},{"date":"2020-05-12","close":24.52},{"date":"2020-05-13","close":23.63},{"date":"2020-05-14","close":24.16},{"date":"2020-05-15","close":24.1},{"date":"2020-05-18","close":27.16},{"date":"2020-05-19","close":26.12},{"date":"2020-05-20","close":27.91},{"date":"2020-05-21","close":27.18},{"date":"2020-05-22","close":26.89},{"date":"2020-05-26","close":28.4},{"date":"2020-05-27","close":28.44},{"date":"2020-05-28","close":28.56},{"date":"2020-05-29","close":28.55},{"date":"2020-06-01","close":28.79},{"date":"2020-06-02","close":30.56},{"date":"2020-06-03","close":30.51},{"date":"2020-06-04","close":32.8},{"date":"2020-06-05","close":34.43},{"date":"2020-06-08","close":37.03},{"date":"2020-06-09","close":34.44},{"date":"2020-06-10","close":33.51},{"date":"2020-06-11","close":30.92},{"date":"2020-06-12","close":30.46},{"date":"2020-06-15","close":30.88},{"date":"2020-06-16","close":32.07},{"date":"2020-06-17","close":31.13},{"date":"2020-06-18","close":31.16},{"date":"2020-06-19","close":30.37},{"date":"2020-06-22","close":30.11},{"date":"2020-06-23","close":30.55},{"date":"2020-06-24","close":28.92},{"date":"2020-06-25","close":28.68},{"date":"2020-06-26","close":27.3},{"date":"2020-06-29","close":27.01},{"date":"2020-06-30","close":27.6},{"date":"2020-07-01","close":26.88},{"date":"2020-07-02","close":27.54},{"date":"2020-07-06","close":28.06},{"date":"2020-07-07","close":26.19},{"date":"2020-07-08","close":26.3},{"date":"2020-07-09","close":24.45},{"date":"2020-07-10","close":25.09},{"date":"2020-07-13","close":24.61},{"date":"2020-07-14","close":24.91},{"date":"2020-07-15","close":26.68},{"date":"2020-07-16","close":26.48},{"date":"2020-07-17","close":26.55},{"date":"2020-07-20","close":27.06},{"date":"2020-07-21","close":28.85},{"date":"2020-07-22","close":28.61},{"date":"2020-07-23","close":29.2},{"date":"2020-07-24","close":28.6},{"date":"2020-07-27","close":29.52},{"date":"2020-07-28","close":29.93},{"date":"2020-07-29","close":30.58},{"date":"2020-07-30","close":29.78},{"date":"2020-07-31","close":29.38},{"date":"2020-08-03","close":30.08},{"date":"2020-08-04","close":30.95},{"date":"2020-08-05","close":32.68},{"date":"2020-08-06","close":31.9},{"date":"2020-08-07","close":32.35},{"date":"2020-08-10","close":33.6},{"date":"2020-08-11","close":34.02},{"date":"2020-08-12","close":33.56},{"date":"2020-08-13","close":33.52},{"date":"2020-08-14","close":33.99},{"date":"2020-08-17","close":33.42},{"date":"2020-08-18","close":32.94},{"date":"2020-08-19","close":33.24},{"date":"2020-08-20","close":34.86},{"date":"2020-08-21","close":33.9},{"date":"2020-08-24","close":35.33},{"date":"2020-08-25","close":35.36},{"date":"2020-08-26","close":34.96},{"date":"2020-08-27","close":35.49},{"date":"2020-08-28","close":36.49},{"date":"2020-08-31","close":35.43},{"date":"2020-09-01","close":36.09},{"date":"2020-09-02","close":36.28},{"date":"2020-09-03","close":36.68},{"date":"2020-09-04","close":36.92},{"date":"2020-09-08","close":35.37},{"date":"2020-09-09","close":36.03},{"date":"2020-09-10","close":34.69},{"date":"2020-09-11","close":33.28},{"date":"2020-09-14","close":32.45},{"date":"2020-09-15","close":32.31},{"date":"2020-09-16","close":33.81},{"date":"2020-09-17","close":33.87},{"date":"2020-09-18","close":34.8},{"date":"2020-09-21","close":32.87},{"date":"2020-09-22","close":32.94},{"date":"2020-09-23","close":29.95},{"date":"2020-09-24","close":30.71},{"date":"2020-09-25","close":30.95},{"date":"2020-09-28","close":32.14},{"date":"2020-09-29","close":32.87},{"date":"2020-09-30","close":32.94},{"date":"2020-10-01","close":31.79},{"date":"2020-10-02","close":32.91},{"date":"2020-10-05","close":34.13},{"date":"2020-10-06","close":34.08},{"date":"2020-10-07","close":33.77},{"date":"2020-10-08","close":34.25},{"date":"2020-10-09","close":34.05},{"date":"2020-10-12","close":34.19},{"date":"2020-10-13","close":33.86},{"date":"2020-10-14","close":34.6},{"date":"2020-10-15","close":34.33},{"date":"2020-10-16","close":33.22},{"date":"2020-10-19","close":32.79},{"date":"2020-10-20","close":33.42},{"date":"2020-10-21","close":33.36},{"date":"2020-10-22","close":34.68},{"date":"2020-10-23","close":37.41},{"date":"2020-10-26","close":35.31},{"date":"2020-10-27","close":34.3},{"date":"2020-10-28","close":33.61},{"date":"2020-10-29","close":34.97},{"date":"2020-10-30","close":35.57},{"date":"2020-11-02","close":36.28},{"date":"2020-11-03","close":36.29},{"date":"2020-11-04","close":35.23},{"date":"2020-11-05","close":36.0},{"date":"2020-11-06","close":35.36},{"date":"2020-11-09","close":38.21},{"date":"2020-11-10","close":37.81},{"date":"2020-11-11","close":37.57},{"date":"2020-11-12","close":36.22},{"date":"2020-11-13","close":37.46},{"date":"2020-11-16","close":41.16},{"date":"2020-11-17","close":41.59},{"date":"2020-11-18","close":41.77},{"date":"2020-11-19","close":40.64},{"date":"2020-11-20","close":41.33},{"date":"2020-11-23","close":43.31},{"date":"2020-11-24","close":43.15},{"date":"2020-11-25","close":42.73},{"date":"2020-11-27","close":41.89},{"date":"2020-11-30","close":40.85},{"date":"2020-12-01","close":41.88},{"date":"2020-12-02","close":43.0},{"date":"2020-12-03","close":43.14},{"date":"2020-12-04","close":45.61},{"date":"2020-12-07","close":45.59},{"date":"2020-12-08","close":46.06},{"date":"2020-12-09","close":45.84},{"date":"2020-12-10","close":47.88},{"date":"2020-12-11","close":47.13},{"date":"2020-12-14","close":46.96},{"date":"2020-12-15","close":47.81},{"date":"2020-12-16","close":45.99},{"date":"2020-12-17","close":46.54},{"date":"2020-12-18","close":45.48},{"date":"2020-12-21","close":44.11},{"date":"2020-12-22","close":43.58},{"date":"2020-12-23","close":44.44},{"date":"2020-12-24","close":44.01},{"date":"2020-12-28","close":43.47},{"date":"2020-12-29","close":42.95},{"date":"2020-12-30","close":43.44},{"date":"2020-12-31","close":43.25},{"date":"2021-01-04","close":44.32},{"date":"2021-01-05","close":48.0},{"date":"2021-01-06","close":50.05},{"date":"2021-01-07","close":51.1},{"date":"2021-01-08","close":49.98},{"date":"2021-01-11","close":50.38},{"date":"2021-01-12","close":52.39},{"date":"2021-01-13","close":51.03},{"date":"2021-01-14","close":52.19},{"date":"2021-01-15","close":49.98},{"date":"2021-01-19","close":50.89},{"date":"2021-01-20","close":50.79},{"date":"2021-01-21","close":48.29},{"date":"2021-01-22","close":50.91},{"date":"2021-01-25","close":50.12},{"date":"2021-01-26","close":50.38},{"date":"2021-01-27","close":49.53},{"date":"2021-01-28","close":51.87},{"date":"2021-01-29","close":57.17},{"date":"2021-02-01","close":55.92},{"date":"2021-02-02","close":57.0},{"date":"2021-02-03","close":56.88},{"date":"2021-02-04","close":57.24},{"date":"2021-02-05","close":56.99},{"date":"2021-02-08","close":58.17},{"date":"2021-02-09","close":58.27},{"date":"2021-02-10","close":57.79},{"date":"2021-02-11","close":57.0},{"date":"2021-02-12","close":56.54},{"date":"2021-02-16","close":60.22},{"date":"2021-02-17","close":66.3},{"date":"2021-02-18","close":62.0},{"date":"2021-02-19","close":64.4},{"date":"2021-02-22","close":67.78},{"date":"2021-02-23","close":64.69},{"date":"2021-02-24","close":65.43},{"date":"2021-02-25","close":64.53},{"date":"2021-02-26","close":62.99},{"date":"2021-03-01","close":64.42},{"date":"2021-03-02","close":63.15},{"date":"2021-03-03","close":65.0},{"date":"2021-03-04","close":64.46},{"date":"2021-03-05","close":67.49},{"date":"2021-03-08","close":68.92},{"date":"2021-03-09","close":64.89},{"date":"2021-03-10","close":66.9},{"date":"2021-03-11","close":67.54},{"date":"2021-03-12","close":67.1},{"date":"2021-03-15","close":64.2},{"date":"2021-03-16","close":61.33},{"date":"2021-03-17","close":58.8},{"date":"2021-03-18","close":55.66},{"date":"2021-03-19","close":55.0},{"date":"2021-03-22","close":54.03},{"date":"2021-03-23","close":53.28},{"date":"2021-03-24","close":55.01},{"date":"2021-03-25","close":55.55},{"date":"2021-03-26","close":57.0},{"date":"2021-03-29","close":53.54},{"date":"2021-03-30","close":53.68},{"date":"2021-03-31","close":54.26},{"date":"2021-04-01","close":55.29},{"date":"2021-04-05","close":54.49},{"date":"2021-04-06","close":52.43},{"date":"2021-04-07","close":52.31},{"date":"2021-04-08","close":53.01},{"date":"2021-04-09","close":51.53},{"date":"2021-04-12","close":52.11},{"date":"2021-04-13","close":51.96},{"date":"2021-04-14","close":56.98},{"date":"2021-04-15","close":54.92},{"date":"2021-04-16","close":56.03},{"date":"2021-04-19","close":56.58},{"date":"2021-04-20","close":51.76},{"date":"2021-04-21","close":52.85},{"date":"2021-04-22","close":52.01},{"date":"2021-04-23","close":50.0},{"date":"2021-04-26","close":51.05},{"date":"2021-04-27","close":50.26},{"date":"2021-04-28","close":52.13},{"date":"2021-04-29","close":54.32},{"date":"2021-04-30","close":54.0},{"date":"2021-05-03","close":57.01},{"date":"2021-05-04","close":50.05},{"date":"2021-05-05","close":54.46},{"date":"2021-05-06","close":54.8},{"date":"2021-05-07","close":55.67},{"date":"2021-05-10","close":56.38},{"date":"2021-05-11","close":58.26},{"date":"2021-05-12","close":54.09},{"date":"2021-05-13","close":52.85},{"date":"2021-05-14","close":53.8},{"date":"2021-05-17","close":54.23},{"date":"2021-05-18","close":53.07},{"date":"2021-05-19","close":51.94},{"date":"2021-05-20","close":51.42},{"date":"2021-05-21","close":51.93},{"date":"2021-05-24","close":52.31},{"date":"2021-05-25","close":52.23},{"date":"2021-05-26","close":52.97},{"date":"2021-05-27","close":54.01},{"date":"2021-05-28","close":52.97},{"date":"2021-06-01","close":54.14},{"date":"2021-06-02","close":57.89},{"date":"2021-06-03","close":60.54},{"date":"2021-06-04","close":59.84},{"date":"2021-06-07","close":58.62},{"date":"2021-06-08","close":60.2},{"date":"2021-06-09","close":59.73},{"date":"2021-06-10","close":59.52},{"date":"2021-06-11","close":60.31},{"date":"2021-06-14","close":61.59},{"date":"2021-06-15","close":60.98},{"date":"2021-06-16","close":59.68},{"date":"2021-06-17","close":56.03},{"date":"2021-06-18","close":55.03},{"date":"2021-06-21","close":57.09},{"date":"2021-06-22","close":55.95},{"date":"2021-06-23","close":56.91},{"date":"2021-06-24","close":58.82},{"date":"2021-06-25","close":56.9},{"date":"2021-06-28","close":52.77},{"date":"2021-06-29","close":55.26},{"date":"2021-06-30","close":56.21},{"date":"2021-07-01","close":57.56},{"date":"2021-07-02","close":59.21},{"date":"2021-07-06","close":56.05},{"date":"2021-07-07","close":55.14},{"date":"2021-07-08","close":54.64},{"date":"2021-07-09","close":57.05},{"date":"2021-07-12","close":57.4},{"date":"2021-07-13","close":55.94},{"date":"2021-07-14","close":52.82},{"date":"2021-07-15","close":51.32},{"date":"2021-07-16","close":50.79},{"date":"2021-07-19","close":48.36},{"date":"2021-07-20","close":49.84},{"date":"2021-07-21","close":50.45},{"date":"2021-07-22","close":47.17},{"date":"2021-07-23","close":41.84},{"date":"2021-07-26","close":43.49},{"date":"2021-07-27","close":43.4},{"date":"2021-07-28","close":43.83},{"date":"2021-07-29","close":44.81},{"date":"2021-07-30","close":43.77},{"date":"2021-08-02","close":43.31},{"date":"2021-08-03","close":43.6},{"date":"2021-08-04","close":41.88},{"date":"2021-08-05","close":41.78},{"date":"2021-08-06","close":43.27},{"date":"2021-08-09","close":42.48},{"date":"2021-08-10","close":43.49},{"date":"2021-08-11","close":43.25},{"date":"2021-08-12","close":42.03},{"date":"2021-08-13","close":40.46},{"date":"2021-08-16","close":39.61},{"date":"2021-08-17","close":38.75},{"date":"2021-08-18","close":37.71},{"date":"2021-08-19","close":36.56},{"date":"2021-08-20","close":37.08},{"date":"2021-08-23","close":38.54},{"date":"2021-08-24","close":39.07},{"date":"2021-08-25","close":39.12},{"date":"2021-08-26","close":38.51},{"date":"2021-08-27","close":41.34},{"date":"2021-08-30","close":40.07},{"date":"2021-08-31","close":40.17},{"date":"2021-09-01","close":40.97},{"date":"2021-09-02","close":40.78},{"date":"2021-09-03","close":39.95},{"date":"2021-09-07","close":40.57},{"date":"2021-09-08","close":39.96},{"date":"2021-09-09","close":40.3},{"date":"2021-09-10","close":40.04},{"date":"2021-09-13","close":41.25},{"date":"2021-09-14","close":39.97},{"date":"2021-09-15","close":40.42},{"date":"2021-09-16","close":39.97},{"date":"2021-09-17","close":39.38},{"date":"2021-09-20","close":37.65},{"date":"2021-09-21","close":35.91},{"date":"2021-09-22","close":35.93},{"date":"2021-09-23","close":36.75},{"date":"2021-09-24","close":36.9},{"date":"2021-09-27","close":38.49},{"date":"2021-09-28","close":37.4},{"date":"2021-09-29","close":36.84},{"date":"2021-09-30","close":36.91},{"date":"2021-10-01","close":39.49},{"date":"2021-10-04","close":39.08},{"date":"2021-10-05","close":39.09},{"date":"2021-10-06","close":37.53},{"date":"2021-10-07","close":38.73},{"date":"2021-10-08","close":39.82},{"date":"2021-10-11","close":40.46},{"date":"2021-10-12","close":41.84},{"date":"2021-10-13","close":39.37},{"date":"2021-10-14","close":40.55},{"date":"2021-10-15","close":41.55},{"date":"2021-10-18","close":38.07},{"date":"2021-10-19","close":39.06},{"date":"2021-10-20","close":38.98},{"date":"2021-10-21","close":39.23},{"date":"2021-10-22","close":41.72},{"date":"2021-10-25","close":41.83},{"date":"2021-10-26","close":43.39},{"date":"2021-10-27","close":41.67},{"date":"2021-10-28","close":42.51},{"date":"2021-10-29","close":41.78},{"date":"2021-11-01","close":41.09},{"date":"2021-11-02","close":40.74},{"date":"2021-11-03","close":41.2},{"date":"2021-11-04","close":40.65},{"date":"2021-11-05","close":43.36},{"date":"2021-11-08","close":47.22},{"date":"2021-11-09","close":45.3},{"date":"2021-11-10","close":43.71},{"date":"2021-11-11","close":43.96},{"date":"2021-11-12","close":42.5},{"date":"2021-11-15","close":42.26},{"date":"2021-11-16","close":42.52},{"date":"2021-11-17","close":40.76},{"date":"2021-11-18","close":40.17},{"date":"2021-11-19","close":38.09},{"date":"2021-11-22","close":38.71},{"date":"2021-11-23","close":39.32},{"date":"2021-11-24","close":38.63},{"date":"2021-11-26","close":37.04},{"date":"2021-11-29","close":37.04},{"date":"2021-11-30","close":36.5},{"date":"2021-12-01","close":35.51},{"date":"2021-12-02","close":36.82},{"date":"2021-12-03","close":35.52},{"date":"2021-12-06","close":38.37},{"date":"2021-12-07","close":38.3},{"date":"2021-12-08","close":38.66},{"date":"2021-12-09","close":39.0},{"date":"2021-12-10","close":39.2},{"date":"2021-12-13","close":37.42},{"date":"2021-12-14","close":36.69},{"date":"2021-12-15","close":36.27},{"date":"2021-12-16","close":37.23},{"date":"2021-12-17","close":38.59},{"date":"2021-12-20","close":36.34},{"date":"2021-12-21","close":39.88},{"date":"2021-12-22","close":39.38},{"date":"2021-12-23","close":40.82},{"date":"2021-12-27","close":40.62},{"date":"2021-12-28","close":39.91},{"date":"2021-12-29","close":39.57},{"date":"2021-12-30","close":40.34},{"date":"2021-12-31","close":39.61},{"date":"2022-01-03","close":42.9},{"date":"2022-01-04","close":44.25},{"date":"2022-01-05","close":42.2},{"date":"2022-01-06","close":42.84},{"date":"2022-01-07","close":43.15},{"date":"2022-01-10","close":43.15},{"date":"2022-01-11","close":44.4},{"date":"2022-01-12","close":44.09},{"date":"2022-01-13","close":43.7},{"date":"2022-01-14","close":46.58},{"date":"2022-01-18","close":44.45},{"date":"2022-01-19","close":42.68},{"date":"2022-01-20","close":41.78},{"date":"2022-01-21","close":40.65},{"date":"2022-01-24","close":41.53},{"date":"2022-01-25","close":41.94},{"date":"2022-01-26","close":40.87},{"date":"2022-01-27","close":39.39},{"date":"2022-01-28","close":39.15},{"date":"2022-01-31","close":40.34},{"date":"2022-02-01","close":40.62},{"date":"2022-02-02","close":38.89},{"date":"2022-02-03","close":36.75},{"date":"2022-02-04","close":37.35},{"date":"2022-02-07","close":36.89},{"date":"2022-02-08","close":36.26},{"date":"2022-02-09","close":36.54},{"date":"2022-02-10","close":36.2},{"date":"2022-02-11","close":37.02},{"date":"2022-02-14","close":36.16},{"date":"2022-02-15","close":37.27},{"date":"2022-02-16","close":37.16},{"date":"2022-02-17","close":36.03},{"date":"2022-02-18","close":35.2},{"date":"2022-02-22","close":34.07},{"date":"2022-02-23","close":33.73},{"date":"2022-02-24","close":35.1},{"date":"2022-02-25","close":31.97},{"date":"2022-02-28","close":29.4},{"date":"2022-03-01","close":27.09},{"date":"2022-03-02","close":27.69},{"date":"2022-03-03","close":26.56},{"date":"2022-03-04","close":26.89},{"date":"2022-03-07","close":28.25},{"date":"2022-03-08","close":29.77},{"date":"2022-03-09","close":30.86},{"date":"2022-03-10","close":32.62},{"date":"2022-03-11","close":33.1},{"date":"2022-03-14","close":33.12},{"date":"2022-03-15","close":33.08},{"date":"2022-03-16","close":33.28},{"date":"2022-03-17","close":35.25},{"date":"2022-03-18","close":34.79},{"date":"2022-03-21","close":33.6},{"date":"2022-03-22","close":32.07},{"date":"2022-03-23","close":31.41},{"date":"2022-03-24","close":30.69},{"date":"2022-03-25","close":31.93},{"date":"2022-03-28","close":31.29},{"date":"2022-03-29","close":31.58},{"date":"2022-03-30","close":30.5},{"date":"2022-03-31","close":30.5},{"date":"2022-04-01","close":32.11},{"date":"2022-04-04","close":32.7},{"date":"2022-04-05","close":30.95},{"date":"2022-04-06","close":29.23},{"date":"2022-04-07","close":27.95},{"date":"2022-04-08","close":27.61},{"date":"2022-04-11","close":26.47},{"date":"2022-04-12","close":27.5},{"date":"2022-04-13","close":28.01},{"date":"2022-04-14","close":28.36},{"date":"2022-04-18","close":28.25},{"date":"2022-04-19","close":28.93},{"date":"2022-04-20","close":27.79},{"date":"2022-04-21","close":26.08},{"date":"2022-04-22","close":23.92},{"date":"2022-04-25","close":23.26},{"date":"2022-04-26","close":21.89},{"date":"2022-04-27","close":21.69},{"date":"2022-04-28","close":21.77},{"date":"2022-04-29","close":19.99},{"date":"2022-05-02","close":19.5},{"date":"2022-05-03","close":20.16},{"date":"2022-05-04","close":22.45},{"date":"2022-05-05","close":21.3},{"date":"2022-05-06","close":25.41},{"date":"2022-05-09","close":23.4},{"date":"2022-05-10","close":21.97},{"date":"2022-05-11","close":21.55},{"date":"2022-05-12","close":21.72},{"date":"2022-05-13","close":21.66},{"date":"2022-05-16","close":22.99},{"date":"2022-05-17","close":24.78},{"date":"2022-05-18","close":24.97},{"date":"2022-05-19","close":24.97},{"date":"2022-05-20","close":26.05},{"date":"2022-05-23","close":26.06},{"date":"2022-05-24","close":26.04},{"date":"2022-05-25","close":27.36},{"date":"2022-05-26","close":27.02},{"date":"2022-05-27","close":27.74},{"date":"2022-05-31","close":27.67},{"date":"2022-06-01","close":28.92},{"date":"2022-06-02","close":28.57},{"date":"2022-06-03","close":29.61},{"date":"2022-06-06","close":30.44},{"date":"2022-06-07","close":30.31},{"date":"2022-06-08","close":27.74},{"date":"2022-06-09","close":26.78},{"date":"2022-06-10","close":25.59},{"date":"2022-06-13","close":23.55},{"date":"2022-06-14","close":22.48},{"date":"2022-06-15","close":22.05},{"date":"2022-06-16","close":19.09},{"date":"2022-06-17","close":17.52},{"date":"2022-06-21","close":19.81},{"date":"2022-06-22","close":19.06},{"date":"2022-06-23","close":17.2},{"date":"2022-06-24","close":18.87},{"date":"2022-06-27","close":19.53},{"date":"2022-06-28","close":19.44},{"date":"2022-06-29","close":18.21},{"date":"2022-06-30","close":18.03},{"date":"2022-07-01","close":18.21},{"date":"2022-07-05","close":17.5},{"date":"2022-07-06","close":16.51},{"date":"2022-07-07","close":18.48},{"date":"2022-07-08","close":19.3},{"date":"2022-07-11","close":19.04},{"date":"2022-07-12","close":18.01},{"date":"2022-07-13","close":16.94},{"date":"2022-07-14","close":17.43},{"date":"2022-07-15","close":17.95},{"date":"2022-07-18","close":19.08},{"date":"2022-07-19","close":20.44},{"date":"2022-07-20","close":20.07},{"date":"2022-07-21","close":19.52},{"date":"2022-07-22","close":19.49},{"date":"2022-07-25","close":20.06},{"date":"2022-07-26","close":20.21},{"date":"2022-07-27","close":20.9},{"date":"2022-07-28","close":20.71},{"date":"2022-07-29","close":22.76},{"date":"2022-08-01","close":21.71},{"date":"2022-08-02","close":20.55},{"date":"2022-08-03","close":20.45},{"date":"2022-08-04","close":20.7},{"date":"2022-08-05","close":21.75},{"date":"2022-08-08","close":22.85},{"date":"2022-08-09","close":23.02},{"date":"2022-08-10","close":22.56},{"date":"2022-08-11","close":22.88},{"date":"2022-08-12","close":23.4},{"date":"2022-08-15","close":22.49},{"date":"2022-08-16","close":24.0},{"date":"2022-08-17","close":26.36},{"date":"2022-08-18","close":27.04},{"date":"2022-08-19","close":24.65},{"date":"2022-08-22","close":24.2},{"date":"2022-08-23","close":24.19},{"date":"2022-08-24","close":24.0},{"date":"2022-08-25","close":25.26},{"date":"2022-08-26","close":24.18},{"date":"2022-08-29","close":24.21},{"date":"2022-08-30","close":22.65},{"date":"2022-08-31","close":22.32},{"date":"2022-09-01","close":21.45},{"date":"2022-09-02","close":21.58},{"date":"2022-09-06","close":19.23},{"date":"2022-09-07","close":19.48},{"date":"2022-09-08","close":19.08},{"date":"2022-09-09","close":19.77},{"date":"2022-09-12","close":19.11},{"date":"2022-09-13","close":17.07},{"date":"2022-09-14","close":18.51},{"date":"2022-09-15","close":18.75},{"date":"2022-09-16","close":19.26},{"date":"2022-09-19","close":18.47},{"date":"2022-09-20","close":19.48},{"date":"2022-09-21","close":18.05},{"date":"2022-09-22","close":17.64},{"date":"2022-09-23","close":16.28},{"date":"2022-09-26","close":15.75},{"date":"2022-09-27","close":15.77},{"date":"2022-09-28","close":15.01},{"date":"2022-09-29","close":15.63},{"date":"2022-09-30","close":15.98},{"date":"2022-10-03","close":17.37},{"date":"2022-10-04","close":18.6},{"date":"2022-10-05","close":18.5},{"date":"2022-10-06","close":18.55},{"date":"2022-10-07","close":16.96},{"date":"2022-10-10","close":17.44},{"date":"2022-10-11","close":16.78},{"date":"2022-10-12","close":16.7},{"date":"2022-10-13","close":17.43},{"date":"2022-10-14","close":16.1},{"date":"2022-10-17","close":16.78},{"date":"2022-10-18","close":17.49},{"date":"2022-10-19","close":18.64},{"date":"2022-10-20","close":18.18},{"date":"2022-10-21","close":19.25},{"date":"2022-10-24","close":19.27},{"date":"2022-10-25","close":19.61},{"date":"2022-10-26","close":20.22},{"date":"2022-10-27","close":19.47},{"date":"2022-10-28","close":20.81},{"date":"2022-10-31","close":21.64},{"date":"2022-11-01","close":21.63},{"date":"2022-11-02","close":20.91},{"date":"2022-11-03","close":19.58},{"date":"2022-11-04","close":21.47},{"date":"2022-11-07","close":20.98},{"date":"2022-11-08","close":21.25},{"date":"2022-11-09","close":20.34},{"date":"2022-11-10","close":21.5},{"date":"2022-11-11","close":21.65},{"date":"2022-11-14","close":20.95},{"date":"2022-11-15","close":20.41},{"date":"2022-11-16","close":20.2},{"date":"2022-11-17","close":20.28},{"date":"2022-11-18","close":19.47},{"date":"2022-11-21","close":18.36},{"date":"2022-11-22","close":18.27},{"date":"2022-11-23","close":17.73},{"date":"2022-11-25","close":18.06},{"date":"2022-11-28","close":17.66},{"date":"2022-11-29","close":17.84},{"date":"2022-11-30","close":18.39},{"date":"2022-12-01","close":18.64},{"date":"2022-12-02","close":18.47},{"date":"2022-12-05","close":17.5},{"date":"2022-12-06","close":16.96},{"date":"2022-12-07","close":16.8},{"date":"2022-12-08","close":16.91},{"date":"2022-12-09","close":15.88},{"date":"2022-12-12","close":15.99},{"date":"2022-12-13","close":17.0},{"date":"2022-12-14","close":16.98},{"date":"2022-12-15","close":16.59},{"date":"2022-12-16","close":16.14},{"date":"2022-12-19","close":15.59},{"date":"2022-12-20","close":15.9},{"date":"2022-12-21","close":15.89},{"date":"2022-12-22","close":16.47},{"date":"2022-12-23","close":17.35},{"date":"2022-12-27","close":18.41},{"date":"2022-12-28","close":18.57},{"date":"2022-12-29","close":20.07},{"date":"2022-12-30","close":19.44},{"date":"2023-01-03","close":17.74},{"date":"2023-01-04","close":18.02},{"date":"2023-01-05","close":18.28},{"date":"2023-01-06","close":19.01},{"date":"2023-01-09","close":19.19},{"date":"2023-01-10","close":19.82},{"date":"2023-01-11","close":20.54},{"date":"2023-01-12","close":21.99},{"date":"2023-01-13","close":21.81},{"date":"2023-01-17","close":21.95},{"date":"2023-01-18","close":21.1},{"date":"2023-01-19","close":21.23},{"date":"2023-01-20","close":22.03},{"date":"2023-01-23","close":21.4},{"date":"2023-01-24","close":20.43},{"date":"2023-01-25","close":20.71},{"date":"2023-01-26","close":21.54},{"date":"2023-01-27","close":21.34},{"date":"2023-01-30","close":21.12},{"date":"2023-01-31","close":22.74},{"date":"2023-02-01","close":23.95},{"date":"2023-02-02","close":25.1},{"date":"2023-02-03","close":25.39},{"date":"2023-02-06","close":25.56},{"date":"2023-02-07","close":25.87},{"date":"2023-02-08","close":25.88},{"date":"2023-02-09","close":25.25},{"date":"2023-02-10","close":25.11},{"date":"2023-02-13","close":25.7},{"date":"2023-02-14","close":25.67},{"date":"2023-02-15","close":26.07},{"date":"2023-02-16","close":25.85},{"date":"2023-02-17","close":25.84},{"date":"2023-02-21","close":23.92},{"date":"2023-02-22","close":24.9},{"date":"2023-02-23","close":26.09},{"date":"2023-02-24","close":25.13},{"date":"2023-02-27","close":25.95},{"date":"2023-02-28","close":26.77},{"date":"2023-03-01","close":26.34},{"date":"2023-03-02","close":27.0},{"date":"2023-03-03","close":27.08},{"date":"2023-03-06","close":26.11},{"date":"2023-03-07","close":26.47},{"date":"2023-03-08","close":25.02},{"date":"2023-03-09","close":24.2},{"date":"2023-03-10","close":23.25},{"date":"2023-03-13","close":21.18},{"date":"2023-03-14","close":22.0},{"date":"2023-03-15","close":20.97},{"date":"2023-03-16","close":21.59},{"date":"2023-03-17","close":21.02},{"date":"2023-03-20","close":21.47},{"date":"2023-03-21","close":21.7},{"date":"2023-03-22","close":21.23},{"date":"2023-03-23","close":20.16},{"date":"2023-03-24","close":20.21},{"date":"2023-03-27","close":21.24},{"date":"2023-03-28","close":21.16},{"date":"2023-03-29","close":21.16},{"date":"2023-03-30","close":21.27},{"date":"2023-03-31","close":21.97},{"date":"2023-04-03","close":22.75},{"date":"2023-04-04","close":20.83},{"date":"2023-04-05","close":20.12},{"date":"2023-04-06","close":20.08},{"date":"2023-04-10","close":20.23},{"date":"2023-04-11","close":20.09},{"date":"2023-04-12","close":19.64},{"date":"2023-04-13","close":19.97},{"date":"2023-04-14","close":19.63},{"date":"2023-04-17","close":19.57},{"date":"2023-04-18","close":19.62},{"date":"2023-04-19","close":20.25},{"date":"2023-04-20","close":20.17},{"date":"2023-04-21","close":20.21},{"date":"2023-04-24","close":20.63},{"date":"2023-04-25","close":19.39},{"date":"2023-04-26","close":18.67},{"date":"2023-04-27","close":18.61},{"date":"2023-04-28","close":18.94},{"date":"2023-05-01","close":18.98},{"date":"2023-05-02","close":17.38},{"date":"2023-05-03","close":17.46},{"date":"2023-05-04","close":17.56},{"date":"2023-05-05","close":18.59},{"date":"2023-05-08","close":17.44},{"date":"2023-05-09","close":17.64},{"date":"2023-05-10","close":17.64},{"date":"2023-05-11","close":17.62},{"date":"2023-05-12","close":17.39},{"date":"2023-05-15","close":17.24},{"date":"2023-05-16","close":16.95},{"date":"2023-05-17","close":17.39},{"date":"2023-05-18","close":17.47},{"date":"2023-05-19","close":17.27},{"date":"2023-05-22","close":17.39},{"date":"2023-05-23","close":17.99},{"date":"2023-05-24","close":17.52},{"date":"2023-05-25","close":17.27},{"date":"2023-05-26","close":16.89},{"date":"2023-05-30","close":16.65},{"date":"2023-05-31","close":16.22},{"date":"2023-06-01","close":16.82},{"date":"2023-06-02","close":18.12},{"date":"2023-06-05","close":17.12},{"date":"2023-06-06","close":17.65},{"date":"2023-06-07","close":18.26},{"date":"2023-06-08","close":17.88},{"date":"2023-06-09","close":17.35},{"date":"2023-06-12","close":17.41},{"date":"2023-06-13","close":17.68},{"date":"2023-06-14","close":16.64},{"date":"2023-06-15","close":16.74},{"date":"2023-06-16","close":15.87},{"date":"2023-06-20","close":15.66},{"date":"2023-06-21","close":16.1},{"date":"2023-06-22","close":15.58},{"date":"2023-06-23","close":16.37},{"date":"2023-06-26","close":16.69},{"date":"2023-06-27","close":17.07},{"date":"2023-06-28","close":17.1},{"date":"2023-06-29","close":17.61},{"date":"2023-06-30","close":17.76},{"date":"2023-07-03","close":18.2},{"date":"2023-07-05","close":16.22},{"date":"2023-07-06","close":15.76},{"date":"2023-07-07","close":16.96},{"date":"2023-07-10","close":17.08},{"date":"2023-07-11","close":17.74},{"date":"2023-07-12","close":17.79},{"date":"2023-07-13","close":18.26},{"date":"2023-07-14","close":17.98},{"date":"2023-07-17","close":18.6},{"date":"2023-07-18","close":18.48},{"date":"2023-07-19","close":18.46},{"date":"2023-07-20","close":18.29},{"date":"2023-07-21","close":18.34},{"date":"2023-07-24","close":19.0},{"date":"2023-07-25","close":19.02},{"date":"2023-07-26","close":19.28},{"date":"2023-07-27","close":18.27},{"date":"2023-07-28","close":18.29},{"date":"2023-07-31","close":18.86},{"date":"2023-08-01","close":18.37},{"date":"2023-08-02","close":18.14},{"date":"2023-08-03","close":18.64},{"date":"2023-08-04","close":18.48},{"date":"2023-08-07","close":18.25},{"date":"2023-08-08","close":17.55},{"date":"2023-08-09","close":22.26},{"date":"2023-08-10","close":21.58},{"date":"2023-08-11","close":21.56},{"date":"2023-08-14","close":23.64},{"date":"2023-08-15","close":23.34},{"date":"2023-08-16","close":22.88},{"date":"2023-08-17","close":22.76},{"date":"2023-08-18","close":23.87},{"date":"2023-08-21","close":24.08},{"date":"2023-08-22","close":23.83},{"date":"2023-08-23","close":24.57},{"date":"2023-08-24","close":23.06},{"date":"2023-08-25","close":22.93},{"date":"2023-08-28","close":23.43},{"date":"2023-08-29","close":23.79},{"date":"2023-08-30","close":23.86},{"date":"2023-08-31","close":24.02},{"date":"2023-09-01","close":25.3},{"date":"2023-09-05","close":26.1},{"date":"2023-09-06","close":26.72},{"date":"2023-09-07","close":26.36},{"date":"2023-09-08","close":26.47},{"date":"2023-09-11","close":26.16},{"date":"2023-09-12","close":26.22},{"date":"2023-09-13","close":25.51},{"date":"2023-09-14","close":25.48},{"date":"2023-09-15","close":25.35},{"date":"2023-09-18","close":24.7},{"date":"2023-09-19","close":25.07},{"date":"2023-09-20","close":24.99},{"date":"2023-09-21","close":24.31},{"date":"2023-09-22","close":24.08},{"date":"2023-09-25","close":24.12},{"date":"2023-09-26","close":24.15},{"date":"2023-09-27","close":24.22},{"date":"2023-09-28","close":25.0},{"date":"2023-09-29","close":24.47},{"date":"2023-10-02","close":23.81},{"date":"2023-10-03","close":23.36},{"date":"2023-10-04","close":22.13},{"date":"2023-10-05","close":21.72},{"date":"2023-10-06","close":21.79},{"date":"2023-10-09","close":22.09},{"date":"2023-10-10","close":22.55},{"date":"2023-10-11","close":22.02},{"date":"2023-10-12","close":21.15},{"date":"2023-10-13","close":20.89},{"date":"2023-10-16","close":20.53},{"date":"2023-10-17","close":20.66},{"date":"2023-10-18","close":20.43},{"date":"2023-10-19","close":20.15},{"date":"2023-10-20","close":19.8},{"date":"2023-10-23","close":19.41},{"date":"2023-10-24","close":19.23},{"date":"2023-10-25","close":18.63},{"date":"2023-10-26","close":18.58},{"date":"2023-10-27","close":18.71},{"date":"2023-10-30","close":18.82},{"date":"2023-10-31","close":18.95},{"date":"2023-11-01","close":18.79},{"date":"2023-11-02","close":18.99},{"date":"2023-11-03","close":17.1},{"date":"2023-11-06","close":16.8},{"date":"2023-11-07","close":16.32},{"date":"2023-11-08","close":16.28},{"date":"2023-11-09","close":15.84},{"date":"2023-11-10","close":16.05},{"date":"2023-11-13","close":15.95},{"date":"2023-11-14","close":16.86},{"date":"2023-11-15","close":16.56},{"date":"2023-11-16","close":15.87},{"date":"2023-11-17","close":15.87},{"date":"2023-11-20","close":16.05},{"date":"2023-11-21","close":15.81},{"date":"2023-11-22","close":16.11},{"date":"2023-11-24","close":16.24},{"date":"2023-11-27","close":16.04},{"date":"2023-11-28","close":15.58},{"date":"2023-11-29","close":15.81},{"date":"2023-11-30","close":15.95},{"date":"2023-12-01","close":16.57},{"date":"2023-12-04","close":16.87},{"date":"2023-12-05","close":16.26},{"date":"2023-12-06","close":16.33},{"date":"2023-12-07","close":16.59},{"date":"2023-12-08","close":17.07},{"date":"2023-12-11","close":16.79},{"date":"2023-12-12","close":16.42},{"date":"2023-12-13","close":17.43},{"date":"2023-12-14","close":17.75},{"date":"2023-12-15","close":18.51},{"date":"2023-12-18","close":18.61},{"date":"2023-12-19","close":18.99},{"date":"2023-12-20","close":18.67},{"date":"2023-12-21","close":18.91},{"date":"2023-12-22","close":19.0},{"date":"2023-12-26","close":19.29},{"date":"2023-12-27","close":19.45},{"date":"2023-12-28","close":19.05},{"date":"2023-12-29","close":18.82},{"date":"2024-01-02","close":18.14},{"date":"2024-01-03","close":17.5},{"date":"2024-01-04","close":17.43},{"date":"2024-01-05","close":18.02},{"date":"2024-01-08","close":17.22},{"date":"2024-01-09","close":16.31},{"date":"2024-01-10","close":16.35},{"date":"2024-01-11","close":16.65},{"date":"2024-01-12","close":16.69},{"date":"2024-01-16","close":16.74},{"date":"2024-01-17","close":16.95},{"date":"2024-01-18","close":17.11},{"date":"2024-01-19","close":17.05},{"date":"2024-01-22","close":17.45},{"date":"2024-01-23","close":17.43},{"date":"2024-01-24","close":17.21},{"date":"2024-01-25","close":17.37},{"date":"2024-01-26","close":17.34},{"date":"2024-01-29","close":18.81},{"date":"2024-01-30","close":18.66},{"date":"2024-01-31","close":17.02},{"date":"2024-02-01","close":17.06},{"date":"2024-02-02","close":16.45},{"date":"2024-02-05","close":16.76},{"date":"2024-02-06","close":16.65},{"date":"2024-02-07","close":17.16},{"date":"2024-02-08","close":17.42},{"date":"2024-02-09","close":17.9},{"date":"2024-02-12","close":18.19},{"date":"2024-02-13","close":17.33},{"date":"2024-02-14","close":17.94},{"date":"2024-02-15","close":18.57},{"date":"2024-02-16","close":18.2},{"date":"2024-02-20","close":18.17},{"date":"2024-02-21","close":17.22},{"date":"2024-02-22","close":17.44},{"date":"2024-02-23","close":16.96},{"date":"2024-02-26","close":16.9},{"date":"2024-02-27","close":17.51},{"date":"2024-02-28","close":16.72},{"date":"2024-02-29","close":16.68},{"date":"2024-03-01","close":16.57},{"date":"2024-03-04","close":16.69},{"date":"2024-03-05","close":17.18},{"date":"2024-03-06","close":16.93},{"date":"2024-03-07","close":17.1},{"date":"2024-03-08","close":17.13},{"date":"2024-03-11","close":17.48},{"date":"2024-03-12","close":17.38},{"date":"2024-03-13","close":17.52},{"date":"2024-03-14","close":17.41},{"date":"2024-03-15","close":17.93},{"date":"2024-03-18","close":17.97},{"date":"2024-03-19","close":18.99},{"date":"2024-03-20","close":19.07},{"date":"2024-03-21","close":18.8},{"date":"2024-03-22","close":18.7},{"date":"2024-03-25","close":18.71},{"date":"2024-03-26","close":18.52},{"date":"2024-03-27","close":18.93},{"date":"2024-03-28","close":19.49},{"date":"2024-04-01","close":19.32},{"date":"2024-04-02","close":19.26},{"date":"2024-04-03","close":19.42},{"date":"2024-04-04","close":18.88},{"date":"2024-04-05","close":18.93},{"date":"2024-04-08","close":18.78},{"date":"2024-04-09","close":18.66},{"date":"2024-04-10","close":18.45},{"date":"2024-04-11","close":18.08},{"date":"2024-04-12","close":17.53},{"date":"2024-04-15","close":16.87},{"date":"2024-04-16","close":16.66},{"date":"2024-04-17","close":16.68},{"date":"2024-04-18","close":16.56},{"date":"2024-04-19","close":17.02},{"date":"2024-04-22","close":16.88},{"date":"2024-04-23","close":16.74},{"date":"2024-04-24","close":16.69},{"date":"2024-04-25","close":16.75},{"date":"2024-04-26","close":16.49},{"date":"2024-04-29","close":16.56},{"date":"2024-04-30","close":15.85},{"date":"2024-05-01","close":15.7},{"date":"2024-05-02","close":16.39},{"date":"2024-05-03","close":13.64},{"date":"2024-05-06","close":13.2},{"date":"2024-05-07","close":13.05},{"date":"2024-05-08","close":13.46},{"date":"2024-05-09","close":13.7},{"date":"2024-05-10","close":13.55},{"date":"2024-05-13","close":13.55},{"date":"2024-05-14","close":13.13},{"date":"2024-05-15","close":12.95},{"date":"2024-05-16","close":13.02},{"date":"2024-05-17","close":13.1},{"date":"2024-05-20","close":12.96},{"date":"2024-05-21","close":13.0},{"date":"2024-05-22","close":13.21},{"date":"2024-05-23","close":13.37},{"date":"2024-05-24","close":13.18},{"date":"2024-05-28","close":13.41},{"date":"2024-05-29","close":13.09},{"date":"2024-05-30","close":13.2},{"date":"2024-05-31","close":12.99},{"date":"2024-06-03","close":11.75},{"date":"2024-06-04","close":11.44},{"date":"2024-06-05","close":11.56},{"date":"2024-06-06","close":12.35},{"date":"2024-06-07","close":12.6},{"date":"2024-06-10","close":12.5},{"date":"2024-06-11","close":12.72},{"date":"2024-06-12","close":12.85},{"date":"2024-06-13","close":13.22},{"date":"2024-06-14","close":14.43},{"date":"2024-06-17","close":14.5},{"date":"2024-06-18","close":14.35},{"date":"2024-06-20","close":14.5},{"date":"2024-06-21","close":14.45},{"date":"2024-06-24","close":14.26},{"date":"2024-06-25","close":14.26},{"date":"2024-06-26","close":14.52},{"date":"2024-06-27","close":14.35},{"date":"2024-06-28","close":14.42},{"date":"2024-07-01","close":14.17},{"date":"2024-07-02","close":14.11},{"date":"2024-07-03","close":14.5},{"date":"2024-07-05","close":13.9},{"date":"2024-07-08","close":13.94},{"date":"2024-07-09","close":13.65},{"date":"2024-07-10","close":13.86},{"date":"2024-07-11","close":14.24},{"date":"2024-07-12","close":14.55},{"date":"2024-07-15","close":14.74},{"date":"2024-07-16","close":14.89},{"date":"2024-07-17","close":14.99},{"date":"2024-07-18","close":14.34},{"date":"2024-07-19","close":13.99},{"date":"2024-07-22","close":13.89},{"date":"2024-07-23","close":14.23},{"date":"2024-07-24","close":13.76},{"date":"2024-07-25","close":14.04},{"date":"2024-07-26","close":14.08},{"date":"2024-07-29","close":13.76},{"date":"2024-07-30","close":13.73},{"date":"2024-07-31","close":13.5},{"date":"2024-08-01","close":12.87},{"date":"2024-08-02","close":12.91},{"date":"2024-08-05","close":12.18},{"date":"2024-08-06","close":12.0},{"date":"2024-08-07","close":11.9},{"date":"2024-08-08","close":11.9},{"date":"2024-08-09","close":11.49},{"date":"2024-08-12","close":11.25},{"date":"2024-08-13","close":11.55},{"date":"2024-08-14","close":11.46},{"date":"2024-08-15","close":11.7},{"date":"2024-08-16","close":11.72},{"date":"2024-08-19","close":11.74},{"date":"2024-08-20","close":11.36},{"date":"2024-08-21","close":11.33},{"date":"2024-08-22","close":11.16},{"date":"2024-08-23","close":11.9},{"date":"2024-08-26","close":12.35},{"date":"2024-08-27","close":11.97},{"date":"2024-08-28","close":11.83},{"date":"2024-08-29","close":12.05},{"date":"2024-08-30","close":12.37},{"date":"2024-09-03","close":11.75},{"date":"2024-09-04","close":11.49},{"date":"2024-09-05","close":11.27},{"date":"2024-09-06","close":10.94},{"date":"2024-09-09","close":10.7},{"date":"2024-09-10","close":10.76},{"date":"2024-09-11","close":10.6},{"date":"2024-09-12","close":10.6},{"date":"2024-09-13","close":10.72},{"date":"2024-09-16","close":10.91},{"date":"2024-09-17","close":13.0},{"date":"2024-09-18","close":12.72},{"date":"2024-09-19","close":13.3},{"date":"2024-09-20","close":12.91},{"date":"2024-09-23","close":12.78},{"date":"2024-09-24","close":12.66},{"date":"2024-09-25","close":12.09},{"date":"2024-09-26","close":12.76},{"date":"2024-09-27","close":13.0},{"date":"2024-09-30","close":12.98},{"date":"2024-10-01","close":12.83},{"date":"2024-10-02","close":13.25},{"date":"2024-10-03","close":12.95},{"date":"2024-10-04","close":13.31},{"date":"2024-10-07","close":13.75},{"date":"2024-10-08","close":13.06},{"date":"2024-10-09","close":13.05},{"date":"2024-10-10","close":13.46},{"date":"2024-10-11","close":13.47},{"date":"2024-10-14","close":13.08},{"date":"2024-10-15","close":12.67},{"date":"2024-10-16","close":13.12},{"date":"2024-10-17","close":13.27},{"date":"2024-10-18","close":12.97},{"date":"2024-10-21","close":12.93},{"date":"2024-10-22","close":10.57},{"date":"2024-10-23","close":9.96},{"date":"2024-10-24","close":9.95},{"date":"2024-10-25","close":10.36},{"date":"2024-10-28","close":10.25},{"date":"2024-10-29","close":10.04},{"date":"2024-10-30","close":10.11},{"date":"2024-10-31","close":10.09},{"date":"2024-11-01","close":9.87},{"date":"2024-11-04","close":9.84},{"date":"2024-11-05","close":9.25},{"date":"2024-11-06","close":9.88},{"date":"2024-11-07","close":9.5},{"date":"2024-11-08","close":9.27},{"date":"2024-11-11","close":9.03},{"date":"2024-11-12","close":8.71},{"date":"2024-11-13","close":8.14},{"date":"2024-11-14","close":8.23},{"date":"2024-11-15","close":8.02},{"date":"2024-11-18","close":7.86},{"date":"2024-11-19","close":7.55},{"date":"2024-11-20","close":7.27},{"date":"2024-11-21","close":7.57},{"date":"2024-11-22","close":7.4},{"date":"2024-11-25","close":7.94},{"date":"2024-11-26","close":7.93},{"date":"2024-11-27","close":7.92},{"date":"2024-11-29","close":8.05},{"date":"2024-12-02","close":8.28},{"date":"2024-12-03","close":7.95},{"date":"2024-12-04","close":8.0},{"date":"2024-12-05","close":8.01},{"date":"2024-12-06","close":8.01},{"date":"2024-12-09","close":8.21},{"date":"2024-12-10","close":7.93},{"date":"2024-12-11","close":7.79},{"date":"2024-12-12","close":7.46},{"date":"2024-12-13","close":7.4},{"date":"2024-12-16","close":7.19},{"date":"2024-12-17","close":7.32},{"date":"2024-12-18","close":6.99},{"date":"2024-12-19","close":6.79},{"date":"2024-12-20","close":6.84},{"date":"2024-12-23","close":6.69},{"date":"2024-12-24","close":6.82},{"date":"2024-12-26","close":6.9},{"date":"2024-12-27","close":7.06},{"date":"2024-12-30","close":7.1},{"date":"2024-12-31","close":7.35},{"date":"2025-01-02","close":7.19},{"date":"2025-01-03","close":7.29},{"date":"2025-01-06","close":7.58},{"date":"2025-01-07","close":7.79},{"date":"2025-01-08","close":7.45},{"date":"2025-01-10","close":7.4},{"date":"2025-01-13","close":7.4},{"date":"2025-01-14","close":7.43},{"date":"2025-01-15","close":7.54},{"date":"2025-01-16","close":7.55},{"date":"2025-01-17","close":7.45},{"date":"2025-01-21","close":7.52},{"date":"2025-01-22","close":7.19},{"date":"2025-01-23","close":7.31},{"date":"2025-01-24","close":7.31},{"date":"2025-01-27","close":8.03},{"date":"2025-01-28","close":8.42},{"date":"2025-01-29","close":8.28},{"date":"2025-01-30","close":8.46},{"date":"2025-01-31","close":8.14},{"date":"2025-02-03","close":8.21},{"date":"2025-02-04","close":8.32},{"date":"2025-02-05","close":8.01},{"date":"2025-02-06","close":7.91},{"date":"2025-02-07","close":7.92},{"date":"2025-02-10","close":8.56},{"date":"2025-02-11","close":8.39},{"date":"2025-02-12","close":8.49},{"date":"2025-02-13","close":8.69},{"date":"2025-02-14","close":8.6},{"date":"2025-02-18","close":8.9},{"date":"2025-02-19","close":8.6},{"date":"2025-02-20","close":8.6},{"date":"2025-02-21","close":8.44},{"date":"2025-02-24","close":8.31},{"date":"2025-02-25","close":9.06},{"date":"2025-02-26","close":8.86},{"date":"2025-02-27","close":8.49},{"date":"2025-02-28","close":8.48},{"date":"2025-03-03","close":8.19},{"date":"2025-03-04","close":8.09},{"date":"2025-03-05","close":8.3},{"date":"2025-03-06","close":8.25},{"date":"2025-03-07","close":8.25},{"date":"2025-03-10","close":7.94},{"date":"2025-03-11","close":7.94},{"date":"2025-03-12","close":8.08},{"date":"2025-03-13","close":8.0},{"date":"2025-03-14","close":8.09},{"date":"2025-03-17","close":8.32},{"date":"2025-03-18","close":8.28},{"date":"2025-03-19","close":8.59},{"date":"2025-03-20","close":8.54},{"date":"2025-03-21","close":8.77},{"date":"2025-03-24","close":8.95},{"date":"2025-03-25","close":8.81},{"date":"2025-03-26","close":8.98},{"date":"2025-03-27","close":8.93},{"date":"2025-03-28","close":8.39},{"date":"2025-03-31","close":8.42},{"date":"2025-04-01","close":8.58},{"date":"2025-04-02","close":8.52},{"date":"2025-04-03","close":7.74},{"date":"2025-04-04","close":7.02},{"date":"2025-04-07","close":6.63},{"date":"2025-04-08","close":6.34},{"date":"2025-04-09","close":6.58},{"date":"2025-04-10","close":6.49},{"date":"2025-04-11","close":6.56},{"date":"2025-04-14","close":6.34},{"date":"2025-04-15","close":6.21},{"date":"2025-04-16","close":6.28},{"date":"2025-04-17","close":6.47},{"date":"2025-04-21","close":6.25},{"date":"2025-04-22","close":6.49},{"date":"2025-04-23","close":6.45},{"date":"2025-04-24","close":6.6},{"date":"2025-04-25","close":6.82},{"date":"2025-04-28","close":6.84},{"date":"2025-04-29","close":6.8},{"date":"2025-04-30","close":6.49},{"date":"2025-05-01","close":6.45},{"date":"2025-05-02","close":7.38},{"date":"2025-05-05","close":6.99},{"date":"2025-05-06","close":6.76},{"date":"2025-05-07","close":6.7},{"date":"2025-05-08","close":6.82},{"date":"2025-05-09","close":6.93},{"date":"2025-05-12","close":6.93},{"date":"2025-05-13","close":7.11},{"date":"2025-05-14","close":7.04},{"date":"2025-05-15","close":6.86},{"date":"2025-05-16","close":6.93},{"date":"2025-05-19","close":6.73},{"date":"2025-05-20","close":6.92},{"date":"2025-05-21","close":6.48},{"date":"2025-05-22","close":6.6},{"date":"2025-05-23","close":6.81},{"date":"2025-05-27","close":6.79},{"date":"2025-05-28","close":6.79},{"date":"2025-05-29","close":6.79},{"date":"2025-05-30","close":6.46},{"date":"2025-06-02","close":6.63},{"date":"2025-06-03","close":7.02},{"date":"2025-06-04","close":7.05},{"date":"2025-06-05","close":6.96},{"date":"2025-06-06","close":7.19},{"date":"2025-06-09","close":7.59},{"date":"2025-06-10","close":7.78},{"date":"2025-06-11","close":7.99},{"date":"2025-06-12","close":8.04},{"date":"2025-06-13","close":7.87},{"date":"2025-06-16","close":8.1},{"date":"2025-06-17","close":8.16},{"date":"2025-06-18","close":7.92},{"date":"2025-06-20","close":7.82},{"date":"2025-06-23","close":7.73},{"date":"2025-06-24","close":7.55},{"date":"2025-06-25","close":7.65},{"date":"2025-06-26","close":7.26},{"date":"2025-06-27","close":8.16},{"date":"2025-06-30","close":8.06},{"date":"2025-07-01","close":8.56},{"date":"2025-07-02","close":8.46},{"date":"2025-07-03","close":8.43},{"date":"2025-07-07","close":8.38},{"date":"2025-07-08","close":8.57},{"date":"2025-07-09","close":8.38},{"date":"2025-07-10","close":8.42},{"date":"2025-07-11","close":8.52},{"date":"2025-07-14","close":8.24},{"date":"2025-07-15","close":7.85},{"date":"2025-07-16","close":7.68},{"date":"2025-07-17","close":7.98},{"date":"2025-07-18","close":7.76},{"date":"2025-07-21","close":8.02},{"date":"2025-07-22","close":8.0},{"date":"2025-07-23","close":8.83},{"date":"2025-07-24","close":8.39},{"date":"2025-07-25","close":8.51},{"date":"2025-07-28","close":8.87},{"date":"2025-07-29","close":8.45},{"date":"2025-07-30","close":8.17},{"date":"2025-07-31","close":8.09},{"date":"2025-08-01","close":7.79},{"date":"2025-08-04","close":7.74},{"date":"2025-08-05","close":8.19},{"date":"2025-08-06","close":6.65},{"date":"2025-08-07","close":6.185},{"date":"2025-08-08","close":5.85},{"date":"2025-08-11","close":6.1},{"date":"2025-08-12","close":6.16},{"date":"2025-08-13","close":6.26},{"date":"2025-08-14","close":6.22},{"date":"2025-08-15","close":6.23},{"date":"2025-08-18","close":6.38},{"date":"2025-08-19","close":6.5},{"date":"2025-08-20","close":6.6},{"date":"2025-08-21","close":6.62},{"date":"2025-08-22","close":6.93},{"date":"2025-08-25","close":6.79},{"date":"2025-08-26","close":6.6},{"date":"2025-08-27","close":6.55},{"date":"2025-08-28","close":6.31},{"date":"2025-08-29","close":6.7},{"date":"2025-09-02","close":6.68},{"date":"2025-09-03","close":6.69},{"date":"2025-09-04","close":6.93},{"date":"2025-09-05","close":7.09},{"date":"2025-09-08","close":7.35},{"date":"2025-09-09","close":7.12},{"date":"2025-09-10","close":6.83},{"date":"2025-09-11","close":7.03},{"date":"2025-09-12","close":7.03},{"date":"2025-09-15","close":7.0},{"date":"2025-09-16","close":7.29},{"date":"2025-09-17","close":7.47},{"date":"2025-09-18","close":7.67},{"date":"2025-09-19","close":7.47},{"date":"2025-09-22","close":7.98},{"date":"2025-09-23","close":8.42},{"date":"2025-09-24","close":8.24},{"date":"2025-09-25","close":8.19},{"date":"2025-09-26","close":8.19},{"date":"2025-09-29","close":8.33},{"date":"2025-09-30","close":8.45},{"date":"2025-10-01","close":8.57},{"date":"2025-10-02","close":8.34},{"date":"2025-10-03","close":8.11},{"date":"2025-10-06","close":7.85},{"date":"2025-10-07","close":7.74},{"date":"2025-10-08","close":7.76},{"date":"2025-10-09","close":8.05},{"date":"2025-10-10","close":7.09},{"date":"2025-10-13","close":7.26},{"date":"2025-10-14","close":7.8},{"date":"2025-10-15","close":7.61},{"date":"2025-10-16","close":7.55},{"date":"2025-10-17","close":7.25},{"date":"2025-10-20","close":7.51},{"date":"2025-10-21","close":7.58},{"date":"2025-10-22","close":7.66},{"date":"2025-10-23","close":8.18},{"date":"2025-10-24","close":8.42},{"date":"2025-10-27","close":8.5},{"date":"2025-10-28","close":8.49},{"date":"2025-10-29","close":8.54},{"date":"2025-10-30","close":8.46},{"date":"2025-10-31","close":8.06},{"date":"2025-11-03","close":8.01},{"date":"2025-11-04","close":7.68},{"date":"2025-11-05","close":6.25},{"date":"2025-11-06","close":6.19},{"date":"2025-11-07","close":6.04},{"date":"2025-11-10","close":6.14},{"date":"2025-11-11","close":6.12},{"date":"2025-11-12","close":6.29},{"date":"2025-11-13","close":5.87},{"date":"2025-11-14","close":5.87},{"date":"2025-11-17","close":5.72},{"date":"2025-11-18","close":5.74},{"date":"2025-11-19","close":5.53},{"date":"2025-11-20","close":5.63},{"date":"2025-11-21","close":5.65},{"date":"2025-11-24","close":5.81},{"date":"2025-11-25","close":6.18},{"date":"2025-11-26","close":6.09},{"date":"2025-11-28","close":6.21},{"date":"2025-12-01","close":6.01},{"date":"2025-12-02","close":5.88},{"date":"2025-12-03","close":6.36},{"date":"2025-12-04","close":6.21},{"date":"2025-12-05","close":6.32},{"date":"2025-12-08","close":6.31},{"date":"2025-12-09","close":6.7},{"date":"2025-12-10","close":6.78},{"date":"2025-12-11","close":6.77},{"date":"2025-12-12","close":6.65},{"date":"2025-12-15","close":6.39},{"date":"2025-12-16","close":6.18},{"date":"2025-12-17","close":6.22},{"date":"2025-12-18","close":6.39},{"date":"2025-12-19","close":6.4},{"date":"2025-12-22","close":6.53},{"date":"2025-12-23","close":6.74},{"date":"2025-12-24","close":6.59},{"date":"2025-12-26","close":6.67},{"date":"2025-12-29","close":6.7},{"date":"2025-12-30","close":6.8},{"date":"2025-12-31","close":6.69},{"date":"2026-01-02","close":6.85},{"date":"2026-01-05","close":7.01},{"date":"2026-01-06","close":7.01},{"date":"2026-01-07","close":6.91},{"date":"2026-01-08","close":7.24},{"date":"2026-01-09","close":7.38},{"date":"2026-01-12","close":7.41},{"date":"2026-01-13","close":8.01},{"date":"2026-01-14","close":8.44},{"date":"2026-01-15","close":8.61},{"date":"2026-01-16","close":8.44},{"date":"2026-01-20","close":8.38},{"date":"2026-01-21","close":8.86},{"date":"2026-01-22","close":8.79},{"date":"2026-01-23","close":8.57},{"date":"2026-01-26","close":8.49},{"date":"2026-01-27","close":8.87},{"date":"2026-01-28","close":8.73},{"date":"2026-01-29","close":8.97},{"date":"2026-01-30","close":8.6},{"date":"2026-02-02","close":8.54},{"date":"2026-02-03","close":8.58},{"date":"2026-02-04","close":8.6},{"date":"2026-02-05","close":7.85},{"date":"2026-02-06","close":8.15},{"date":"2026-02-09","close":8.57},{"date":"2026-02-10","close":8.48},{"date":"2026-02-11","close":8.6},{"date":"2026-02-12","close":8.38},{"date":"2026-02-13","close":8.49},{"date":"2026-02-17","close":8.46},{"date":"2026-02-18","close":8.55},{"date":"2026-02-19","close":8.69},{"date":"2026-02-20","close":8.55},{"date":"2026-02-23","close":8.71},{"date":"2026-02-24","close":5.84},{"date":"2026-02-25","close":6.39},{"date":"2026-02-26","close":5.86},{"date":"2026-02-27","close":5.89},{"date":"2026-03-02","close":5.87},{"date":"2026-03-03","close":5.59},{"date":"2026-03-04","close":5.69},{"date":"2026-03-05","close":5.6},{"date":"2026-03-06","close":5.43},{"date":"2026-03-09","close":5.26},{"date":"2026-03-10","close":5.12},{"date":"2026-03-11","close":4.9},{"date":"2026-03-12","close":4.855},{"date":"2026-03-13","close":4.73},{"date":"2026-03-16","close":4.84},{"date":"2026-03-17","close":5.04},{"date":"2026-03-18","close":4.9},{"date":"2026-03-19","close":4.85},{"date":"2026-03-20","close":4.75},{"date":"2026-03-23","close":4.86},{"date":"2026-03-24","close":4.89},{"date":"2026-03-25","close":5.01},{"date":"2026-03-26","close":5.23},{"date":"2026-03-27","close":5.2},{"date":"2026-03-30","close":5.08},{"date":"2026-03-31","close":5.21},{"date":"2026-04-01","close":5.29},{"date":"2026-04-02","close":5.55},{"date":"2026-04-06","close":5.46},{"date":"2026-04-07","close":5.42},{"date":"2026-04-08","close":5.3},{"date":"2026-04-09","close":5.19},{"date":"2026-04-10","close":5.09},{"date":"2026-04-13","close":5.2},{"date":"2026-04-14","close":5.31},{"date":"2026-04-15","close":5.34},{"date":"2026-04-16","close":5.35},{"date":"2026-04-17","close":5.18},{"date":"2026-04-20","close":5.28},{"date":"2026-04-21","close":5.35},{"date":"2026-04-22","close":5.69},{"date":"2026-04-23","close":5.65},{"date":"2026-04-24","close":6.41},{"date":"2026-04-27","close":6.45},{"date":"2026-04-28","close":6.39},{"date":"2026-04-29","close":6.29},{"date":"2026-04-30","close":6.18},{"date":"2026-05-01","close":8.41},{"date":"2026-05-04","close":7.76},{"date":"2026-05-05","close":7.64},{"date":"2026-05-06","close":7.39},{"date":"2026-05-07","close":7.33},{"date":"2026-05-08","close":7.44},{"date":"2026-05-11","close":7.19},{"date":"2026-05-12","close":7.51},{"date":"2026-05-13","close":7.38},{"date":"2026-05-14","close":7.37},{"date":"2026-05-15","close":6.93},{"date":"2026-05-18","close":7.12},{"date":"2026-05-19","close":6.93},{"date":"2026-05-20","close":6.94},{"date":"2026-05-21","close":6.85},{"date":"2026-05-22","close":6.9},{"date":"2026-05-26","close":7.23},{"date":"2026-05-27","close":7.16},{"date":"2026-05-28","close":7.25},{"date":"2026-05-29","close":6.81},{"date":"2026-06-01","close":6.78},{"date":"2026-06-02","close":6.8},{"date":"2026-06-03","close":6.71},{"date":"2026-06-04","close":6.75},{"date":"2026-06-05","close":6.74},{"date":"2026-06-08","close":7.0},{"date":"2026-06-09","close":6.81},{"date":"2026-06-10","close":6.89},{"date":"2026-06-11","close":7.05},{"date":"2026-06-12","close":7.095},{"date":"2026-06-15","close":6.9},{"date":"2026-06-16","close":6.9},{"date":"2026-06-17","close":7.13},{"date":"2026-06-18","close":7.03},{"date":"2026-06-22","close":7.04},{"date":"2026-06-23","close":6.65},{"date":"2026-06-24","close":6.2},{"date":"2026-06-25","close":6.03},{"date":"2026-06-26","close":6.05},{"date":"2026-06-29","close":5.91},{"date":"2026-06-30","close":5.81},{"date":"2026-07-01","close":6.26},{"date":"2026-07-02","close":6.12},{"date":"2026-07-06","close":6.34},{"date":"2026-07-07","close":6.27},{"date":"2026-07-08","close":6.25},{"date":"2026-07-09","close":6.4},{"date":"2026-07-10","close":6.47},{"date":"2026-07-13","close":6.55},{"date":"2026-07-14","close":6.49},{"date":"2026-07-15","close":6.32},{"date":"2026-07-16","close":6.27},{"date":"2026-07-17","close":6.26},{"date":"2026-07-20","close":6.24},{"date":"2026-07-21","close":6.4},{"date":"2026-07-22","close":6.6},{"date":"2026-07-23","close":6.16},{"date":"2026-07-24","close":5.93},{"date":"2026-07-27","close":5.71},{"date":"2026-07-28","close":5.46},{"date":"2026-07-29","close":5.42},{"date":"2026-07-30","close":6.26},{"date":"2026-07-31","close":6.74},{"date":"2026-08-03","close":7.23},{"date":"2026-08-04","close":7.31},{"date":"2026-08-05","close":7.28},{"date":"2026-08-06","close":7.52},{"date":"2026-08-07","close":7.66},{"date":"2026-08-10","close":7.46},{"date":"2026-08-11","close":7.64},{"date":"2026-08-12","close":7.56},{"date":"2026-08-13","close":7.47},{"date":"2026-08-14","close":7.55},{"date":"2026-08-17","close":7.3},{"date":"2026-08-18","close":7.08},{"date":"2026-08-19","close":7.22},{"date":"2026-08-20","close":7.0},{"date":"2026-08-21","close":7.01},{"date":"2026-08-24","close":6.77},{"date":"2026-08-25","close":6.85},{"date":"2026-08-26","close":6.63},{"date":"2026-08-27","close":6.99},{"date":"2026-08-28","close":6.86},{"date":"2026-08-31","close":7.07},{"date":"2026-09-01","close":6.66},{"date":"2026-09-02","close":6.84},{"date":"2026-09-03","close":6.92},{"date":"2026-09-04","close":6.97},{"date":"2026-09-08","close":6.85},{"date":"2026-09-09","close":6.72},{"date":"2026-09-10","close":6.57},{"date":"2026-09-11","close":6.36},{"date":"2026-09-14","close":6.22},{"date":"2026-09-15","close":6.35},{"date":"2026-09-16","close":6.24},{"date":"2026-09-17","close":6.25},{"date":"2026-09-18","close":6.16},{"date":"2026-09-21","close":6.1},{"date":"2026-09-22","close":6.07},{"date":"2026-09-23","close":5.92},{"date":"2026-09-24","close":5.82},{"date":"2026-09-25","close":5.91},{"date":"2026-09-28","close":5.83},{"date":"2026-09-29","close":5.64},{"date":"2026-09-30","close":5.58},{"date":"2026-10-01","close":5.625},{"date":"2026-10-02","close":5.8},{"date":"2026-10-05","close":5.84},{"date":"2026-10-06","close":5.98},{"date":"2026-10-07","close":5.8},{"date":"2026-10-08","close":5.78},{"date":"2026-10-09","close":5.66},{"date":"2026-10-12","close":5.6},{"date":"2026-10-13","close":5.54},{"date":"2026-10-14","close":5.36},{"date":"2026-10-15","close":5.24},{"date":"2026-10-16","close":5.33},{"date":"2026-10-19","close":5.29},{"date":"2026-10-20","close":5.37},{"date":"2026-10-21","close":5.46},{"date":"2026-10-22","close":5.23},{"date":"2026-10-23","close":5.49}],"chart_data":[{"date":"2024-10-23","open":10.46,"high":10.46,"low":9.85,"close":9.96,"volume":483930,"rsi_14":27.45,"sma_20":12.82,"sma_60":12.17,"sma_120":12.89},{"date":"2024-10-24","open":9.97,"high":9.99,"low":9.81,"close":9.95,"volume":303074,"rsi_14":23.25,"sma_20":12.68,"sma_60":12.11,"sma_120":12.86},{"date":"2024-10-25","open":10.08,"high":10.43,"low":10.08,"close":10.36,"volume":198963,"rsi_14":22.88,"sma_20":12.55,"sma_60":12.07,"sma_120":12.84},{"date":"2024-10-28","open":10.19,"high":10.32,"low":9.93,"close":10.25,"volume":432534,"rsi_14":25.22,"sma_20":12.41,"sma_60":12.02,"sma_120":12.82},{"date":"2024-10-29","open":10.2,"high":10.29,"low":9.98,"close":10.04,"volume":122460,"rsi_14":24.36,"sma_20":12.27,"sma_60":11.99,"sma_120":12.79},{"date":"2024-10-30","open":10.04,"high":10.3,"low":10.04,"close":10.11,"volume":108205,"rsi_14":19.71,"sma_20":12.12,"sma_60":11.96,"sma_120":12.76},{"date":"2024-10-31","open":10.16,"high":10.23,"low":10.08,"close":10.09,"volume":120783,"rsi_14":19.49,"sma_20":11.97,"sma_60":11.93,"sma_120":12.73},{"date":"2024-11-01","open":10.12,"high":10.14,"low":9.8,"close":9.87,"volume":235442,"rsi_14":20.11,"sma_20":11.8,"sma_60":11.89,"sma_120":12.7},{"date":"2024-11-04","open":9.91,"high":10.1,"low":9.82,"close":9.84,"volume":210089,"rsi_14":21.64,"sma_20":11.61,"sma_60":11.86,"sma_120":12.67},{"date":"2024-11-05","open":8.7,"high":9.25,"low":8.6,"close":9.25,"volume":611404,"rsi_14":12.28,"sma_20":11.42,"sma_60":11.83,"sma_120":12.64},{"date":"2024-11-06","open":9.67,"high":9.94,"low":9.19,"close":9.88,"volume":441420,"rsi_14":19.79,"sma_20":11.26,"sma_60":11.8,"sma_120":12.61},{"date":"2024-11-07","open":9.86,"high":9.86,"low":9.5,"close":9.5,"volume":255281,"rsi_14":19.51,"sma_20":11.06,"sma_60":11.77,"sma_120":12.58},{"date":"2024-11-08","open":9.5,"high":9.71,"low":9.25,"close":9.27,"volume":300169,"rsi_14":18.88,"sma_20":10.85,"sma_60":11.73,"sma_120":12.55},{"date":"2024-11-11","open":9.24,"high":9.3,"low":8.93,"close":9.03,"volume":339432,"rsi_14":29.52,"sma_20":10.65,"sma_60":11.69,"sma_120":12.52},{"date":"2024-11-12","open":8.92,"high":9.04,"low":8.65,"close":8.71,"volume":229372,"rsi_14":31.99,"sma_20":10.45,"sma_60":11.64,"sma_120":12.48},{"date":"2024-11-13","open":8.71,"high":8.71,"low":8.14,"close":8.14,"volume":425354,"rsi_14":27.54,"sma_20":10.2,"sma_60":11.58,"sma_120":12.44},{"date":"2024-11-14","open":8.18,"high":8.38,"low":7.96,"close":8.23,"volume":327978,"rsi_14":21.29,"sma_20":9.95,"sma_60":11.53,"sma_120":12.4},{"date":"2024-11-15","open":8.36,"high":8.4,"low":7.97,"close":8.02,"volume":381587,"rsi_14":20.73,"sma_20":9.7,"sma_60":11.48,"sma_120":12.35},{"date":"2024-11-18","open":8.09,"high":8.15,"low":7.81,"close":7.86,"volume":183154,"rsi_14":21.01,"sma_20":9.45,"sma_60":11.41,"sma_120":12.31},{"date":"2024-11-19","open":7.8,"high":7.87,"low":7.53,"close":7.55,"volume":272454,"rsi_14":18.0,"sma_20":9.3,"sma_60":11.33,"sma_120":12.26},{"date":"2024-11-20","open":7.36,"high":7.5,"low":7.26,"close":7.27,"volume":315641,"rsi_14":16.9,"sma_20":9.16,"sma_60":11.25,"sma_120":12.21},{"date":"2024-11-21","open":7.27,"high":7.77,"low":7.16,"close":7.57,"volume":354675,"rsi_14":23.5,"sma_20":9.04,"sma_60":11.18,"sma_120":12.18},{"date":"2024-11-22","open":7.59,"high":7.78,"low":7.26,"close":7.4,"volume":286191,"rsi_14":22.77,"sma_20":8.89,"sma_60":11.1,"sma_120":12.15},{"date":"2024-11-25","open":7.45,"high":8.09,"low":7.39,"close":7.94,"volume":428525,"rsi_14":35.21,"sma_20":8.78,"sma_60":11.03,"sma_120":12.12},{"date":"2024-11-26","open":7.91,"high":8.0,"low":7.6,"close":7.93,"volume":230804,"rsi_14":24.41,"sma_20":8.67,"sma_60":10.97,"sma_120":12.08},{"date":"2024-11-27","open":8.0,"high":8.12,"low":7.79,"close":7.92,"volume":115904,"rsi_14":27.03,"sma_20":8.56,"sma_60":10.91,"sma_120":12.04},{"date":"2024-11-29","open":7.97,"high":8.18,"low":7.9,"close":8.05,"volume":150141,"rsi_14":31.74,"sma_20":8.46,"sma_60":10.85,"sma_120":12.0},{"date":"2024-12-02","open":7.98,"high":8.32,"low":7.83,"close":8.28,"volume":163670,"rsi_14":38.74,"sma_20":8.38,"sma_60":10.81,"sma_120":11.97},{"date":"2024-12-03","open":8.29,"high":8.36,"low":7.8,"close":7.95,"volume":195889,"rsi_14":38.62,"sma_20":8.29,"sma_60":10.76,"sma_120":11.93},{"date":"2024-12-04","open":8.01,"high":8.08,"low":7.8,"close":8.0,"volume":198838,"rsi_14":47.52,"sma_20":8.22,"sma_60":10.72,"sma_120":11.88},{"date":"2024-12-05","open":7.99,"high":8.32,"low":7.97,"close":8.01,"volume":122872,"rsi_14":45.99,"sma_20":8.13,"sma_60":10.67,"sma_120":11.83},{"date":"2024-12-06","open":8.02,"high":8.14,"low":7.93,"close":8.01,"volume":228269,"rsi_14":49.8,"sma_20":8.06,"sma_60":10.63,"sma_120":11.77},{"date":"2024-12-09","open":8.11,"high":8.39,"low":8.1,"close":8.21,"volume":181114,"rsi_14":56.81,"sma_20":8.0,"sma_60":10.59,"sma_120":11.72},{"date":"2024-12-10","open":8.25,"high":8.27,"low":7.89,"close":7.93,"volume":188312,"rsi_14":57.48,"sma_20":7.95,"sma_60":10.54,"sma_120":11.67},{"date":"2024-12-11","open":7.95,"high":8.03,"low":7.7,"close":7.79,"volume":169717,"rsi_14":60.83,"sma_20":7.9,"sma_60":10.45,"sma_120":11.61},{"date":"2024-12-12","open":7.73,"high":7.73,"low":7.44,"close":7.46,"volume":210767,"rsi_14":47.74,"sma_20":7.87,"sma_60":10.36,"sma_120":11.56},{"date":"2024-12-13","open":7.46,"high":7.5,"low":7.32,"close":7.4,"volume":136743,"rsi_14":50.0,"sma_20":7.83,"sma_60":10.27,"sma_120":11.5},{"date":"2024-12-16","open":7.34,"high":7.45,"low":7.11,"close":7.19,"volume":242527,"rsi_14":31.16,"sma_20":7.79,"sma_60":10.17,"sma_120":11.44},{"date":"2024-12-17","open":7.16,"high":7.35,"low":6.93,"close":7.32,"volume":249941,"rsi_14":35.55,"sma_20":7.76,"sma_60":10.08,"sma_120":11.38},{"date":"2024-12-18","open":7.32,"high":7.32,"low":6.89,"close":6.99,"volume":267854,"rsi_14":30.86,"sma_20":7.73,"sma_60":9.99,"sma_120":11.32},{"date":"2024-12-19","open":7.08,"high":7.23,"low":6.75,"close":6.79,"volume":240747,"rsi_14":24.8,"sma_20":7.71,"sma_60":9.9,"sma_120":11.26},{"date":"2024-12-20","open":6.73,"high":7.04,"low":6.7,"close":6.84,"volume":289581,"rsi_14":18.97,"sma_20":7.67,"sma_60":9.8,"sma_120":11.2},{"date":"2024-12-23","open":6.79,"high":6.84,"low":6.65,"close":6.69,"volume":180383,"rsi_14":20.56,"sma_20":7.63,"sma_60":9.69,"sma_120":11.13},{"date":"2024-12-24","open":6.74,"high":7.0,"low":6.65,"close":6.82,"volume":131192,"rsi_14":23.42,"sma_20":7.58,"sma_60":9.59,"sma_120":11.07},{"date":"2024-12-26","open":6.82,"high":7.03,"low":6.73,"close":6.9,"volume":180869,"rsi_14":25.76,"sma_20":7.53,"sma_60":9.49,"sma_120":11.01},{"date":"2024-12-27","open":6.92,"high":7.07,"low":6.71,"close":7.06,"volume":194684,"rsi_14":30.61,"sma_20":7.48,"sma_60":9.39,"sma_120":10.96},{"date":"2024-12-30","open":6.99,"high":7.21,"low":6.85,"close":7.1,"volume":256706,"rsi_14":25.76,"sma_20":7.44,"sma_60":9.29,"sma_120":10.9},{"date":"2024-12-31","open":7.16,"high":7.55,"low":7.16,"close":7.35,"volume":339063,"rsi_14":37.17,"sma_20":7.39,"sma_60":9.19,"sma_120":10.84},{"date":"2025-01-02","open":7.46,"high":7.5,"low":7.12,"close":7.19,"volume":156718,"rsi_14":36.84,"sma_20":7.35,"sma_60":9.08,"sma_120":10.78},{"date":"2025-01-03","open":7.28,"high":7.37,"low":7.15,"close":7.29,"volume":137042,"rsi_14":45.85,"sma_20":7.32,"sma_60":8.99,"sma_120":10.72},{"date":"2025-01-06","open":7.37,"high":7.7,"low":7.35,"close":7.58,"volume":182127,"rsi_14":53.95,"sma_20":7.3,"sma_60":8.89,"sma_120":10.66},{"date":"2025-01-07","open":7.6,"high":8.17,"low":7.6,"close":7.79,"volume":187542,"rsi_14":63.16,"sma_20":7.28,"sma_60":8.8,"sma_120":10.6},{"date":"2025-01-08","open":7.75,"high":7.79,"low":7.4,"close":7.45,"volume":127730,"rsi_14":52.61,"sma_20":7.25,"sma_60":8.7,"sma_120":10.54},{"date":"2025-01-10","open":7.48,"high":7.62,"low":7.29,"close":7.4,"volume":98715,"rsi_14":59.28,"sma_20":7.22,"sma_60":8.61,"sma_120":10.49},{"date":"2025-01-13","open":7.4,"high":7.62,"low":7.36,"close":7.4,"volume":88650,"rsi_14":65.17,"sma_20":7.2,"sma_60":8.52,"sma_120":10.43},{"date":"2025-01-14","open":7.42,"high":7.68,"low":7.26,"close":7.43,"volume":135877,"rsi_14":64.82,"sma_20":7.2,"sma_60":8.42,"sma_120":10.38},{"date":"2025-01-15","open":7.55,"high":7.68,"low":7.5,"close":7.54,"volume":110209,"rsi_14":71.79,"sma_20":7.21,"sma_60":8.33,"sma_120":10.32},{"date":"2025-01-16","open":7.47,"high":7.61,"low":7.4,"close":7.55,"volume":115966,"rsi_14":69.95,"sma_20":7.22,"sma_60":8.24,"sma_120":10.27},{"date":"2025-01-17","open":7.62,"high":7.8,"low":7.35,"close":7.45,"volume":146613,"rsi_14":64.86,"sma_20":7.23,"sma_60":8.15,"sma_120":10.22},{"date":"2025-01-21","open":7.58,"high":7.84,"low":7.46,"close":7.52,"volume":176554,"rsi_14":63.07,"sma_20":7.26,"sma_60":8.09,"sma_120":10.16},{"date":"2025-01-22","open":7.46,"high":7.65,"low":7.06,"close":7.19,"volume":233380,"rsi_14":52.2,"sma_20":7.28,"sma_60":8.05,"sma_120":10.11},{"date":"2025-01-23","open":7.25,"high":7.38,"low":7.2,"close":7.31,"volume":129218,"rsi_14":48.96,"sma_20":7.3,"sma_60":8.0,"sma_120":10.06},{"date":"2025-01-24","open":7.36,"high":7.41,"low":7.16,"close":7.31,"volume":143677,"rsi_14":53.41,"sma_20":7.33,"sma_60":7.95,"sma_120":10.01},{"date":"2025-01-27","open":7.66,"high":8.12,"low":7.42,"close":8.03,"volume":475409,"rsi_14":65.55,"sma_20":7.39,"sma_60":7.92,"sma_120":9.97},{"date":"2025-01-28","open":8.0,"high":8.58,"low":7.93,"close":8.42,"volume":410945,"rsi_14":66.94,"sma_20":7.47,"sma_60":7.89,"sma_120":9.94},{"date":"2025-01-29","open":8.44,"high":8.87,"low":8.19,"close":8.28,"volume":307590,"rsi_14":60.17,"sma_20":7.53,"sma_60":7.86,"sma_120":9.91},{"date":"2025-01-30","open":8.41,"high":8.8,"low":8.35,"close":8.46,"volume":225476,"rsi_14":72.44,"sma_20":7.6,"sma_60":7.83,"sma_120":9.88},{"date":"2025-01-31","open":8.47,"high":8.55,"low":8.0,"close":8.14,"volume":288818,"rsi_14":64.68,"sma_20":7.64,"sma_60":7.8,"sma_120":9.85},{"date":"2025-02-03","open":8.03,"high":8.21,"low":7.75,"close":8.21,"volume":153365,"rsi_14":65.64,"sma_20":7.69,"sma_60":7.78,"sma_120":9.82},{"date":"2025-02-04","open":8.2,"high":8.55,"low":8.03,"close":8.32,"volume":164082,"rsi_14":66.67,"sma_20":7.74,"sma_60":7.76,"sma_120":9.8},{"date":"2025-02-05","open":8.36,"high":8.42,"low":7.99,"close":8.01,"volume":114787,"rsi_14":58.19,"sma_20":7.76,"sma_60":7.73,"sma_120":9.77},{"date":"2025-02-06","open":8.01,"high":8.1,"low":7.77,"close":7.91,"volume":116896,"rsi_14":56.08,"sma_20":7.77,"sma_60":7.7,"sma_120":9.74},{"date":"2025-02-07","open":7.91,"high":8.04,"low":7.87,"close":7.92,"volume":181793,"rsi_14":58.19,"sma_20":7.79,"sma_60":7.68,"sma_120":9.71},{"date":"2025-02-10","open":8.81,"high":9.13,"low":8.5,"close":8.56,"volume":572126,"rsi_14":65.12,"sma_20":7.85,"sma_60":7.67,"sma_120":9.68},{"date":"2025-02-11","open":8.52,"high":8.64,"low":8.3,"close":8.39,"volume":220909,"rsi_14":68.29,"sma_20":7.9,"sma_60":7.67,"sma_120":9.65},{"date":"2025-02-12","open":8.25,"high":9.07,"low":8.25,"close":8.49,"volume":311885,"rsi_14":68.1,"sma_20":7.95,"sma_60":7.67,"sma_120":9.63},{"date":"2025-02-13","open":8.51,"high":8.8,"low":8.4,"close":8.69,"volume":193724,"rsi_14":69.94,"sma_20":8.01,"sma_60":7.68,"sma_120":9.61},{"date":"2025-02-14","open":8.73,"high":8.94,"low":8.51,"close":8.6,"volume":152490,"rsi_14":60.07,"sma_20":8.06,"sma_60":7.69,"sma_120":9.58},{"date":"2025-02-18","open":8.75,"high":9.3,"low":8.75,"close":8.9,"volume":272496,"rsi_14":58.76,"sma_20":8.13,"sma_60":7.71,"sma_120":9.56},{"date":"2025-02-19","open":8.71,"high":8.92,"low":8.55,"close":8.6,"volume":161756,"rsi_14":55.52,"sma_20":8.19,"sma_60":7.73,"sma_120":9.53},{"date":"2025-02-20","open":8.61,"high":8.8,"low":8.59,"close":8.6,"volume":143529,"rsi_14":52.57,"sma_20":8.26,"sma_60":7.75,"sma_120":9.5},{"date":"2025-02-21","open":8.68,"high":8.83,"low":8.36,"close":8.44,"volume":175048,"rsi_14":55.86,"sma_20":8.31,"sma_60":7.76,"sma_120":9.47},{"date":"2025-02-24","open":8.51,"high":8.56,"low":8.25,"close":8.31,"volume":279251,"rsi_14":51.91,"sma_20":8.36,"sma_60":7.78,"sma_120":9.44},{"date":"2025-02-25","open":9.34,"high":9.92,"low":8.77,"close":9.06,"volume":746668,"rsi_14":61.35,"sma_20":8.42,"sma_60":7.8,"sma_120":9.41},{"date":"2025-02-26","open":9.08,"high":9.13,"low":8.78,"close":8.86,"volume":317787,"rsi_14":63.49,"sma_20":8.44,"sma_60":7.81,"sma_120":9.39},{"date":"2025-02-27","open":8.92,"high":9.02,"low":8.39,"close":8.49,"volume":300330,"rsi_14":58.48,"sma_20":8.45,"sma_60":7.82,"sma_120":9.36},{"date":"2025-02-28","open":8.51,"high":8.87,"low":8.35,"close":8.48,"volume":230968,"rsi_14":58.19,"sma_20":8.45,"sma_60":7.83,"sma_120":9.34},{"date":"2025-03-03","open":8.54,"high":8.65,"low":8.16,"close":8.19,"volume":443695,"rsi_14":43.9,"sma_20":8.45,"sma_60":7.83,"sma_120":9.32},{"date":"2025-03-04","open":8.05,"high":8.27,"low":7.61,"close":8.09,"volume":192810,"rsi_14":45.0,"sma_20":8.45,"sma_60":7.83,"sma_120":9.3},{"date":"2025-03-05","open":8.08,"high":8.4,"low":8.01,"close":8.3,"volume":133535,"rsi_14":46.95,"sma_20":8.44,"sma_60":7.83,"sma_120":9.27},{"date":"2025-03-06","open":8.22,"high":8.39,"low":8.04,"close":8.25,"volume":110641,"rsi_14":42.57,"sma_20":8.46,"sma_60":7.84,"sma_120":9.26},{"date":"2025-03-07","open":8.21,"high":8.5,"low":8.16,"close":8.25,"volume":99902,"rsi_14":43.9,"sma_20":8.47,"sma_60":7.84,"sma_120":9.24},{"date":"2025-03-10","open":8.21,"high":8.42,"low":7.92,"close":7.94,"volume":187059,"rsi_14":33.33,"sma_20":8.47,"sma_60":7.84,"sma_120":9.21},{"date":"2025-03-11","open":7.91,"high":8.17,"low":7.73,"close":7.94,"volume":226631,"rsi_14":37.21,"sma_20":8.44,"sma_60":7.84,"sma_120":9.19},{"date":"2025-03-12","open":8.0,"high":8.23,"low":7.89,"close":8.08,"volume":157309,"rsi_14":40.44,"sma_20":8.43,"sma_60":7.84,"sma_120":9.15},{"date":"2025-03-13","open":8.12,"high":8.4,"low":7.79,"close":8.0,"volume":161564,"rsi_14":41.67,"sma_20":8.4,"sma_60":7.85,"sma_120":9.11},{"date":"2025-03-14","open":8.09,"high":8.33,"low":8.03,"close":8.09,"volume":127151,"rsi_14":45.77,"sma_20":8.37,"sma_60":7.86,"sma_120":9.06},{"date":"2025-03-17","open":8.08,"high":8.47,"low":8.08,"close":8.32,"volume":143941,"rsi_14":32.21,"sma_20":8.36,"sma_60":7.88,"sma_120":9.03},{"date":"2025-03-18","open":8.34,"high":8.42,"low":8.16,"close":8.28,"volume":138447,"rsi_14":34.9,"sma_20":8.33,"sma_60":7.9,"sma_120":8.99},{"date":"2025-03-19","open":8.29,"high":8.78,"low":8.29,"close":8.59,"volume":225335,"rsi_14":52.69,"sma_20":8.33,"sma_60":7.92,"sma_120":8.95},{"date":"2025-03-20","open":8.55,"high":8.77,"low":8.45,"close":8.54,"volume":138001,"rsi_14":51.58,"sma_20":8.32,"sma_60":7.95,"sma_120":8.92},{"date":"2025-03-21","open":8.46,"high":8.82,"low":8.44,"close":8.77,"volume":206128,"rsi_14":65.94,"sma_20":8.34,"sma_60":7.99,"sma_120":8.89},{"date":"2025-03-24","open":8.81,"high":9.0,"low":8.76,"close":8.95,"volume":107752,"rsi_14":72.4,"sma_20":8.37,"sma_60":8.02,"sma_120":8.86},{"date":"2025-03-25","open":9.02,"high":9.19,"low":8.76,"close":8.81,"volume":131416,"rsi_14":63.78,"sma_20":8.36,"sma_60":8.06,"sma_120":8.82},{"date":"2025-03-26","open":8.91,"high":9.19,"low":8.89,"close":8.98,"volume":235026,"rsi_14":68.53,"sma_20":8.37,"sma_60":8.09,"sma_120":8.79},{"date":"2025-03-27","open":9.06,"high":9.2,"low":8.88,"close":8.93,"volume":124105,"rsi_14":66.83,"sma_20":8.39,"sma_60":8.12,"sma_120":8.76},{"date":"2025-03-28","open":8.88,"high":8.97,"low":8.29,"close":8.39,"volume":128767,"rsi_14":60.0,"sma_20":8.38,"sma_60":8.14,"sma_120":8.72},{"date":"2025-03-31","open":8.36,"high":8.72,"low":8.29,"close":8.42,"volume":170218,"rsi_14":60.53,"sma_20":8.4,"sma_60":8.16,"sma_120":8.68},{"date":"2025-04-01","open":8.36,"high":8.89,"low":8.27,"close":8.58,"volume":201416,"rsi_14":60.87,"sma_20":8.42,"sma_60":8.18,"sma_120":8.63},{"date":"2025-04-02","open":8.47,"high":8.74,"low":8.46,"close":8.52,"volume":135917,"rsi_14":61.4,"sma_20":8.43,"sma_60":8.2,"sma_120":8.6},{"date":"2025-04-03","open":8.19,"high":8.3,"low":7.46,"close":7.74,"volume":225559,"rsi_14":44.11,"sma_20":8.41,"sma_60":8.21,"sma_120":8.55},{"date":"2025-04-04","open":7.32,"high":7.35,"low":6.41,"close":7.02,"volume":403264,"rsi_14":31.21,"sma_20":8.34,"sma_60":8.19,"sma_120":8.5},{"date":"2025-04-07","open":6.7,"high":7.01,"low":6.25,"close":6.63,"volume":359612,"rsi_14":28.35,"sma_20":8.28,"sma_60":8.18,"sma_120":8.44},{"date":"2025-04-08","open":6.86,"high":7.37,"low":6.07,"close":6.34,"volume":294317,"rsi_14":20.32,"sma_20":8.2,"sma_60":8.16,"sma_120":8.38},{"date":"2025-04-09","open":6.28,"high":6.9,"low":6.08,"close":6.58,"volume":294399,"rsi_14":25.38,"sma_20":8.12,"sma_60":8.15,"sma_120":8.33},{"date":"2025-04-10","open":6.43,"high":6.56,"low":6.02,"close":6.49,"volume":237405,"rsi_14":20.31,"sma_20":8.05,"sma_60":8.13,"sma_120":8.28},{"date":"2025-04-11","open":6.54,"high":6.64,"low":6.19,"close":6.56,"volume":127099,"rsi_14":17.96,"sma_20":7.97,"sma_60":8.12,"sma_120":8.22},{"date":"2025-04-14","open":6.62,"high":6.62,"low":6.1,"close":6.34,"volume":283783,"rsi_14":17.59,"sma_20":7.87,"sma_60":8.1,"sma_120":8.17},{"date":"2025-04-15","open":6.33,"high":6.53,"low":6.11,"close":6.21,"volume":143454,"rsi_14":13.26,"sma_20":7.77,"sma_60":8.08,"sma_120":8.11},{"date":"2025-04-16","open":6.19,"high":6.41,"low":6.15,"close":6.28,"volume":161636,"rsi_14":15.04,"sma_20":7.65,"sma_60":8.06,"sma_120":8.08},{"date":"2025-04-17","open":6.29,"high":6.57,"low":6.29,"close":6.47,"volume":209221,"rsi_14":22.09,"sma_20":7.55,"sma_60":8.04,"sma_120":8.05},{"date":"2025-04-21","open":6.43,"high":6.53,"low":6.11,"close":6.25,"volume":178298,"rsi_14":20.11,"sma_20":7.42,"sma_60":8.03,"sma_120":8.02},{"date":"2025-04-22","open":6.39,"high":6.61,"low":6.25,"close":6.49,"volume":161607,"rsi_14":21.83,"sma_20":7.3,"sma_60":8.01,"sma_120":7.98},{"date":"2025-04-23","open":6.58,"high":6.9,"low":6.39,"close":6.45,"volume":157284,"rsi_14":21.95,"sma_20":7.18,"sma_60":7.99,"sma_120":7.95},{"date":"2025-04-24","open":6.47,"high":6.82,"low":6.47,"close":6.6,"volume":363244,"rsi_14":31.37,"sma_20":7.06,"sma_60":7.96,"sma_120":7.92},{"date":"2025-04-25","open":6.5,"high":6.86,"low":6.5,"close":6.82,"volume":352367,"rsi_14":46.09,"sma_20":6.96,"sma_60":7.93,"sma_120":7.9},{"date":"2025-04-28","open":6.8,"high":6.97,"low":6.66,"close":6.84,"volume":136884,"rsi_14":54.79,"sma_20":6.88,"sma_60":7.9,"sma_120":7.87},{"date":"2025-04-29","open":6.83,"high":7.02,"low":6.7,"close":6.8,"volume":192251,"rsi_14":61.86,"sma_20":6.8,"sma_60":7.88,"sma_120":7.84},{"date":"2025-04-30","open":6.68,"high":6.71,"low":6.44,"close":6.49,"volume":206946,"rsi_14":47.76,"sma_20":6.7,"sma_60":7.85,"sma_120":7.81},{"date":"2025-05-01","open":6.4,"high":6.72,"low":6.33,"close":6.45,"volume":200924,"rsi_14":48.98,"sma_20":6.59,"sma_60":7.82,"sma_120":7.79},{"date":"2025-05-02","open":7.08,"high":7.68,"low":7.05,"close":7.38,"volume":647827,"rsi_14":64.54,"sma_20":6.57,"sma_60":7.81,"sma_120":7.77},{"date":"2025-05-05","open":7.23,"high":7.54,"low":6.96,"close":6.99,"volume":198971,"rsi_14":60.87,"sma_20":6.57,"sma_60":7.8,"sma_120":7.75},{"date":"2025-05-06","open":6.93,"high":7.16,"low":6.7,"close":6.76,"volume":232294,"rsi_14":58.9,"sma_20":6.58,"sma_60":7.78,"sma_120":7.73},{"date":"2025-05-07","open":6.84,"high":6.9,"low":6.64,"close":6.7,"volume":137727,"rsi_14":56.82,"sma_20":6.6,"sma_60":7.75,"sma_120":7.71},{"date":"2025-05-08","open":6.74,"high":7.06,"low":6.74,"close":6.82,"volume":244989,"rsi_14":55.81,"sma_20":6.61,"sma_60":7.72,"sma_120":7.69},{"date":"2025-05-09","open":6.89,"high":7.01,"low":6.72,"close":6.93,"volume":216193,"rsi_14":61.72,"sma_20":6.63,"sma_60":7.69,"sma_120":7.68},{"date":"2025-05-12","open":7.26,"high":7.33,"low":6.91,"close":6.93,"volume":202457,"rsi_14":58.27,"sma_20":6.65,"sma_60":7.67,"sma_120":7.67},{"date":"2025-05-13","open":7.0,"high":7.18,"low":6.99,"close":7.11,"volume":161455,"rsi_14":61.79,"sma_20":6.69,"sma_60":7.64,"sma_120":7.67},{"date":"2025-05-14","open":7.08,"high":7.27,"low":6.94,"close":7.04,"volume":159517,"rsi_14":58.09,"sma_20":6.73,"sma_60":7.61,"sma_120":7.66},{"date":"2025-05-15","open":7.01,"high":7.04,"low":6.76,"close":6.86,"volume":199017,"rsi_14":50.75,"sma_20":6.76,"sma_60":7.58,"sma_120":7.65},{"date":"2025-05-16","open":6.85,"high":6.97,"low":6.75,"close":6.93,"volume":224228,"rsi_14":51.65,"sma_20":6.78,"sma_60":7.55,"sma_120":7.65},{"date":"2025-05-19","open":6.86,"high":6.86,"low":6.62,"close":6.73,"volume":153618,"rsi_14":48.79,"sma_20":6.81,"sma_60":7.52,"sma_120":7.64},{"date":"2025-05-20","open":6.72,"high":6.94,"low":6.66,"close":6.92,"volume":158414,"rsi_14":57.76,"sma_20":6.83,"sma_60":7.5,"sma_120":7.64},{"date":"2025-05-21","open":6.83,"high":6.9,"low":6.43,"close":6.48,"volume":156609,"rsi_14":50.47,"sma_20":6.83,"sma_60":7.46,"sma_120":7.63},{"date":"2025-05-22","open":6.46,"high":6.62,"low":6.3,"close":6.6,"volume":174325,"rsi_14":33.47,"sma_20":6.83,"sma_60":7.42,"sma_120":7.62},{"date":"2025-05-23","open":6.48,"high":6.82,"low":6.48,"close":6.81,"volume":107320,"rsi_14":45.87,"sma_20":6.83,"sma_60":7.39,"sma_120":7.61},{"date":"2025-05-27","open":6.84,"high":6.88,"low":6.72,"close":6.79,"volume":149922,"rsi_14":50.76,"sma_20":6.83,"sma_60":7.36,"sma_120":7.6},{"date":"2025-05-28","open":6.8,"high":6.89,"low":6.72,"close":6.79,"volume":110104,"rsi_14":52.36,"sma_20":6.83,"sma_60":7.34,"sma_120":7.58},{"date":"2025-05-29","open":6.82,"high":7.03,"low":6.72,"close":6.79,"volume":190013,"rsi_14":49.16,"sma_20":6.84,"sma_60":7.32,"sma_120":7.57},{"date":"2025-05-30","open":6.79,"high":6.83,"low":6.46,"close":6.46,"volume":147820,"rsi_14":38.31,"sma_20":6.84,"sma_60":7.29,"sma_120":7.56},{"date":"2025-06-02","open":6.54,"high":6.63,"low":6.26,"close":6.63,"volume":220628,"rsi_14":43.12,"sma_20":6.8,"sma_60":7.26,"sma_120":7.55},{"date":"2025-06-03","open":6.69,"high":7.12,"low":6.6,"close":7.02,"volume":361736,"rsi_14":48.12,"sma_20":6.8,"sma_60":7.24,"sma_120":7.54},{"date":"2025-06-04","open":7.05,"high":7.25,"low":7.0,"close":7.05,"volume":88727,"rsi_14":50.21,"sma_20":6.82,"sma_60":7.23,"sma_120":7.53},{"date":"2025-06-05","open":7.09,"high":7.14,"low":6.92,"close":6.96,"volume":117955,"rsi_14":52.21,"sma_20":6.83,"sma_60":7.21,"sma_120":7.52},{"date":"2025-06-06","open":7.04,"high":7.37,"low":7.04,"close":7.19,"volume":116390,"rsi_14":55.37,"sma_20":6.85,"sma_60":7.19,"sma_120":7.52},{"date":"2025-06-09","open":7.22,"high":7.67,"low":7.22,"close":7.59,"volume":140824,"rsi_14":66.41,"sma_20":6.88,"sma_60":7.19,"sma_120":7.52},{"date":"2025-06-10","open":7.62,"high":8.04,"low":7.62,"close":7.78,"volume":138755,"rsi_14":66.41,"sma_20":6.93,"sma_60":7.18,"sma_120":7.52},{"date":"2025-06-11","open":7.8,"high":7.99,"low":7.76,"close":7.99,"volume":115724,"rsi_14":81.59,"sma_20":6.97,"sma_60":7.18,"sma_120":7.53},{"date":"2025-06-12","open":7.99,"high":8.25,"low":7.9,"close":8.04,"volume":142005,"rsi_14":81.03,"sma_20":7.02,"sma_60":7.17,"sma_120":7.54},{"date":"2025-06-13","open":8.11,"high":8.3,"low":7.82,"close":7.87,"volume":280319,"rsi_14":73.25,"sma_20":7.07,"sma_60":7.16,"sma_120":7.54},{"date":"2025-06-16","open":7.86,"high":8.3,"low":7.76,"close":8.1,"volume":175060,"rsi_14":76.31,"sma_20":7.13,"sma_60":7.15,"sma_120":7.55},{"date":"2025-06-17","open":8.1,"high":8.44,"low":8.1,"close":8.16,"volume":109168,"rsi_14":76.86,"sma_20":7.2,"sma_60":7.14,"sma_120":7.56},{"date":"2025-06-18","open":8.13,"high":8.18,"low":7.85,"close":7.92,"volume":71169,"rsi_14":70.25,"sma_20":7.25,"sma_60":7.13,"sma_120":7.57},{"date":"2025-06-20","open":8.07,"high":8.08,"low":7.8,"close":7.82,"volume":146172,"rsi_14":76.56,"sma_20":7.32,"sma_60":7.11,"sma_120":7.58},{"date":"2025-06-23","open":7.87,"high":7.91,"low":7.63,"close":7.73,"volume":163858,"rsi_14":72.18,"sma_20":7.37,"sma_60":7.09,"sma_120":7.59},{"date":"2025-06-24","open":7.72,"high":7.89,"low":7.39,"close":7.55,"volume":135148,"rsi_14":61.67,"sma_20":7.41,"sma_60":7.07,"sma_120":7.59},{"date":"2025-06-25","open":7.75,"high":7.87,"low":7.49,"close":7.65,"volume":151613,"rsi_14":62.82,"sma_20":7.45,"sma_60":7.05,"sma_120":7.6},{"date":"2025-06-26","open":7.61,"high":7.67,"low":7.15,"close":7.26,"volume":367037,"rsi_14":55.68,"sma_20":7.48,"sma_60":7.03,"sma_120":7.6},{"date":"2025-06-27","open":7.22,"high":8.2,"low":7.17,"close":8.16,"volume":466966,"rsi_14":64.65,"sma_20":7.55,"sma_60":7.03,"sma_120":7.61},{"date":"2025-06-30","open":8.19,"high":8.42,"low":7.98,"close":8.06,"volume":197207,"rsi_14":57.81,"sma_20":7.63,"sma_60":7.02,"sma_120":7.61},{"date":"2025-07-01","open":8.04,"high":8.83,"low":7.93,"close":8.56,"volume":197091,"rsi_14":61.75,"sma_20":7.72,"sma_60":7.03,"sma_120":7.62},{"date":"2025-07-02","open":8.58,"high":8.62,"low":8.07,"close":8.46,"volume":166375,"rsi_14":57.32,"sma_20":7.79,"sma_60":7.06,"sma_120":7.63},{"date":"2025-07-03","open":8.5,"high":8.68,"low":8.42,"close":8.43,"volume":72684,"rsi_14":56.11,"sma_20":7.86,"sma_60":7.09,"sma_120":7.63},{"date":"2025-07-07","open":8.29,"high":8.53,"low":8.2,"close":8.38,"volume":180968,"rsi_14":58.31,"sma_20":7.94,"sma_60":7.12,"sma_120":7.64},{"date":"2025-07-08","open":8.42,"high":8.83,"low":8.36,"close":8.57,"volume":92918,"rsi_14":57.76,"sma_20":8.0,"sma_60":7.15,"sma_120":7.65},{"date":"2025-07-09","open":8.55,"high":8.73,"low":8.31,"close":8.38,"volume":56748,"rsi_14":53.48,"sma_20":8.04,"sma_60":7.19,"sma_120":7.66},{"date":"2025-07-10","open":8.38,"high":8.57,"low":8.33,"close":8.42,"volume":70390,"rsi_14":58.45,"sma_20":8.08,"sma_60":7.22,"sma_120":7.67},{"date":"2025-07-11","open":8.42,"high":8.64,"low":8.28,"close":8.52,"volume":72892,"rsi_14":61.82,"sma_20":8.1,"sma_60":7.25,"sma_120":7.68},{"date":"2025-07-14","open":8.44,"high":8.44,"low":8.23,"close":8.24,"volume":64294,"rsi_14":58.1,"sma_20":8.11,"sma_60":7.29,"sma_120":7.68},{"date":"2025-07-15","open":8.21,"high":8.31,"low":7.85,"close":7.85,"volume":132132,"rsi_14":54.46,"sma_20":8.11,"sma_60":7.31,"sma_120":7.68},{"date":"2025-07-16","open":7.89,"high":7.95,"low":7.38,"close":7.68,"volume":173167,"rsi_14":50.44,"sma_20":8.09,"sma_60":7.33,"sma_120":7.69},{"date":"2025-07-17","open":7.72,"high":8.16,"low":7.72,"close":7.98,"volume":128857,"rsi_14":60.78,"sma_20":8.08,"sma_60":7.36,"sma_120":7.69},{"date":"2025-07-18","open":8.12,"high":8.27,"low":7.74,"close":7.76,"volume":136813,"rsi_14":42.48,"sma_20":8.07,"sma_60":7.38,"sma_120":7.7},{"date":"2025-07-21","open":7.78,"high":8.09,"low":7.78,"close":8.02,"volume":94592,"rsi_14":49.29,"sma_20":8.08,"sma_60":7.41,"sma_120":7.7},{"date":"2025-07-22","open":8.1,"high":8.3,"low":7.97,"close":8.0,"volume":217131,"rsi_14":38.03,"sma_20":8.1,"sma_60":7.43,"sma_120":7.69},{"date":"2025-07-23","open":8.09,"high":8.96,"low":8.09,"close":8.83,"volume":299641,"rsi_14":56.03,"sma_20":8.16,"sma_60":7.47,"sma_120":7.7},{"date":"2025-07-24","open":8.83,"high":8.95,"low":8.31,"close":8.39,"volume":128315,"rsi_14":49.43,"sma_20":8.2,"sma_60":7.49,"sma_120":7.7},{"date":"2025-07-25","open":8.52,"high":8.64,"low":8.32,"close":8.51,"volume":128927,"rsi_14":51.83,"sma_20":8.26,"sma_60":7.52,"sma_120":7.7},{"date":"2025-07-28","open":8.58,"high":8.96,"low":8.57,"close":8.87,"volume":134331,"rsi_14":54.03,"sma_20":8.3,"sma_60":7.56,"sma_120":7.71},{"date":"2025-07-29","open":8.86,"high":8.86,"low":8.38,"close":8.45,"volume":109542,"rsi_14":50.89,"sma_20":8.31,"sma_60":7.59,"sma_120":7.71},{"date":"2025-07-30","open":8.48,"high":8.87,"low":8.0,"close":8.17,"volume":98619,"rsi_14":47.02,"sma_20":8.3,"sma_60":7.61,"sma_120":7.71},{"date":"2025-07-31","open":8.04,"high":8.18,"low":7.91,"close":8.09,"volume":122578,"rsi_14":44.84,"sma_20":8.28,"sma_60":7.63,"sma_120":7.71},{"date":"2025-08-01","open":8.05,"high":8.07,"low":7.56,"close":7.79,"volume":148626,"rsi_14":44.63,"sma_20":8.24,"sma_60":7.64,"sma_120":7.71},{"date":"2025-08-04","open":7.8,"high":7.88,"low":7.71,"close":7.74,"volume":89064,"rsi_14":48.57,"sma_20":8.21,"sma_60":7.66,"sma_120":7.7},{"date":"2025-08-05","open":7.78,"high":8.27,"low":7.76,"close":8.19,"volume":189006,"rsi_14":56.17,"sma_20":8.19,"sma_60":7.68,"sma_120":7.7},{"date":"2025-08-06","open":7.5,"high":7.5,"low":6.53,"close":6.65,"volume":530477,"rsi_14":37.62,"sma_20":8.11,"sma_60":7.68,"sma_120":7.69},{"date":"2025-08-07","open":6.67,"high":6.85,"low":6.14,"close":6.18,"volume":325091,"rsi_14":35.98,"sma_20":8.0,"sma_60":7.67,"sma_120":7.67},{"date":"2025-08-08","open":6.2,"high":6.2,"low":5.78,"close":5.85,"volume":385357,"rsi_14":30.93,"sma_20":7.86,"sma_60":7.64,"sma_120":7.64},{"date":"2025-08-11","open":6.17,"high":6.6,"low":6.03,"close":6.1,"volume":369748,"rsi_14":33.95,"sma_20":7.76,"sma_60":7.63,"sma_120":7.62},{"date":"2025-08-12","open":6.17,"high":6.3,"low":6.07,"close":6.16,"volume":217601,"rsi_14":24.08,"sma_20":7.67,"sma_60":7.62,"sma_120":7.6},{"date":"2025-08-13","open":6.2,"high":6.35,"low":6.14,"close":6.26,"volume":169111,"rsi_14":27.86,"sma_20":7.6,"sma_60":7.61,"sma_120":7.58},{"date":"2025-08-14","open":6.22,"high":6.42,"low":6.11,"close":6.22,"volume":242880,"rsi_14":25.79,"sma_20":7.51,"sma_60":7.6,"sma_120":7.56},{"date":"2025-08-15","open":6.24,"high":6.33,"low":6.11,"close":6.23,"volume":240778,"rsi_14":19.86,"sma_20":7.44,"sma_60":7.59,"sma_120":7.54},{"date":"2025-08-18","open":6.22,"high":6.53,"low":6.14,"close":6.38,"volume":257870,"rsi_14":24.82,"sma_20":7.35,"sma_60":7.58,"sma_120":7.52},{"date":"2025-08-19","open":6.4,"high":6.62,"low":6.28,"close":6.5,"volume":261892,"rsi_14":28.86,"sma_20":7.28,"sma_60":7.58,"sma_120":7.5},{"date":"2025-08-20","open":6.56,"high":6.7,"low":6.37,"close":6.6,"volume":168853,"rsi_14":31.23,"sma_20":7.17,"sma_60":7.58,"sma_120":7.49},{"date":"2025-08-21","open":6.6,"high":6.81,"low":6.52,"close":6.62,"volume":214719,"rsi_14":34.15,"sma_20":7.08,"sma_60":7.58,"sma_120":7.47},{"date":"2025-08-22","open":6.62,"high":7.04,"low":6.62,"close":6.93,"volume":279342,"rsi_14":39.75,"sma_20":7.0,"sma_60":7.58,"sma_120":7.46},{"date":"2025-08-25","open":6.97,"high":6.97,"low":6.7,"close":6.79,"volume":122708,"rsi_14":30.77,"sma_20":6.9,"sma_60":7.58,"sma_120":7.45},{"date":"2025-08-26","open":6.78,"high":6.83,"low":6.59,"close":6.6,"volume":89972,"rsi_14":48.91,"sma_20":6.8,"sma_60":7.58,"sma_120":7.43},{"date":"2025-08-27","open":6.59,"high":6.75,"low":6.54,"close":6.55,"volume":96257,"rsi_14":59.73,"sma_20":6.72,"sma_60":7.58,"sma_120":7.42},{"date":"2025-08-28","open":6.54,"high":6.59,"low":6.27,"close":6.31,"volume":549610,"rsi_14":62.92,"sma_20":6.63,"sma_60":7.57,"sma_120":7.4},{"date":"2025-08-29","open":6.38,"high":6.76,"low":6.38,"close":6.7,"volume":235503,"rsi_14":65.63,"sma_20":6.58,"sma_60":7.56,"sma_120":7.39},{"date":"2025-09-02","open":6.67,"high":6.83,"low":6.61,"close":6.68,"volume":133705,"rsi_14":63.83,"sma_20":6.53,"sma_60":7.56,"sma_120":7.38},{"date":"2025-09-03","open":6.61,"high":6.75,"low":6.57,"close":6.69,"volume":166147,"rsi_14":62.01,"sma_20":6.45,"sma_60":7.55,"sma_120":7.37},{"date":"2025-09-04","open":6.72,"high":6.96,"low":6.66,"close":6.93,"volume":125415,"rsi_14":67.84,"sma_20":6.46,"sma_60":7.54,"sma_120":7.36},{"date":"2025-09-05","open":6.87,"high":7.17,"low":6.87,"close":7.09,"volume":158238,"rsi_14":70.09,"sma_20":6.51,"sma_60":7.53,"sma_120":7.35},{"date":"2025-09-08","open":7.11,"high":7.39,"low":7.04,"close":7.35,"volume":274909,"rsi_14":71.56,"sma_20":6.58,"sma_60":7.52,"sma_120":7.35},{"date":"2025-09-09","open":7.42,"high":7.58,"low":7.09,"close":7.12,"volume":299475,"rsi_14":63.14,"sma_20":6.64,"sma_60":7.5,"sma_120":7.34},{"date":"2025-09-10","open":7.08,"high":7.11,"low":6.63,"close":6.83,"volume":183750,"rsi_14":54.51,"sma_20":6.67,"sma_60":7.48,"sma_120":7.32},{"date":"2025-09-11","open":6.8,"high":7.04,"low":6.74,"close":7.03,"volume":88235,"rsi_14":57.51,"sma_20":6.71,"sma_60":7.47,"sma_120":7.31},{"date":"2025-09-12","open":7.04,"high":7.07,"low":6.83,"close":7.03,"volume":164405,"rsi_14":52.07,"sma_20":6.75,"sma_60":7.45,"sma_120":7.3},{"date":"2025-09-15","open":7.03,"high":7.38,"low":6.97,"close":7.0,"volume":246484,"rsi_14":54.55,"sma_20":6.79,"sma_60":7.43,"sma_120":7.28},{"date":"2025-09-16","open":7.0,"high":7.33,"low":6.75,"close":7.29,"volume":166417,"rsi_14":64.32,"sma_20":6.83,"sma_60":7.42,"sma_120":7.27},{"date":"2025-09-17","open":7.32,"high":7.79,"low":7.26,"close":7.47,"volume":256519,"rsi_14":68.11,"sma_20":6.88,"sma_60":7.42,"sma_120":7.25},{"date":"2025-09-18","open":7.56,"high":7.7,"low":7.42,"close":7.67,"volume":325023,"rsi_14":77.2,"sma_20":6.93,"sma_60":7.42,"sma_120":7.24},{"date":"2025-09-19","open":7.71,"high":7.83,"low":7.32,"close":7.47,"volume":469726,"rsi_14":66.67,"sma_20":6.98,"sma_60":7.42,"sma_120":7.24},{"date":"2025-09-22","open":7.39,"high":8.05,"low":7.29,"close":7.98,"volume":691758,"rsi_14":73.21,"sma_20":7.03,"sma_60":7.43,"sma_120":7.23},{"date":"2025-09-23","open":8.05,"high":8.71,"low":8.05,"close":8.42,"volume":367498,"rsi_14":76.78,"sma_20":7.11,"sma_60":7.43,"sma_120":7.23},{"date":"2025-09-24","open":8.54,"high":8.7,"low":8.24,"close":8.24,"volume":162111,"rsi_14":70.66,"sma_20":7.19,"sma_60":7.44,"sma_120":7.23},{"date":"2025-09-25","open":8.22,"high":8.33,"low":8.05,"close":8.19,"volume":103404,"rsi_14":67.97,"sma_20":7.27,"sma_60":7.43,"sma_120":7.23},{"date":"2025-09-26","open":8.17,"high":8.38,"low":8.13,"close":8.19,"volume":115629,"rsi_14":65.0,"sma_20":7.37,"sma_60":7.43,"sma_120":7.24},{"date":"2025-09-29","open":8.28,"high":8.35,"low":8.1,"close":8.33,"volume":138967,"rsi_14":72.32,"sma_20":7.45,"sma_60":7.42,"sma_120":7.26},{"date":"2025-09-30","open":8.28,"high":8.46,"low":8.23,"close":8.45,"volume":176923,"rsi_14":81.89,"sma_20":7.54,"sma_60":7.43,"sma_120":7.27},{"date":"2025-10-01","open":8.43,"high":8.57,"low":8.24,"close":8.57,"volume":147586,"rsi_14":81.3,"sma_20":7.63,"sma_60":7.43,"sma_120":7.29},{"date":"2025-10-02","open":8.51,"high":8.51,"low":8.15,"close":8.34,"volume":118724,"rsi_14":74.35,"sma_20":7.7,"sma_60":7.42,"sma_120":7.31},{"date":"2025-10-03","open":8.35,"high":8.48,"low":8.06,"close":8.11,"volume":125783,"rsi_14":69.2,"sma_20":7.75,"sma_60":7.42,"sma_120":7.32},{"date":"2025-10-06","open":8.2,"high":8.33,"low":7.84,"close":7.85,"volume":112040,"rsi_14":59.79,"sma_20":7.78,"sma_60":7.41,"sma_120":7.33},{"date":"2025-10-07","open":7.84,"high":7.95,"low":7.67,"close":7.74,"volume":132439,"rsi_14":54.84,"sma_20":7.81,"sma_60":7.4,"sma_120":7.34},{"date":"2025-10-08","open":7.77,"high":7.83,"low":7.51,"close":7.76,"volume":66381,"rsi_14":51.72,"sma_20":7.86,"sma_60":7.4,"sma_120":7.36},{"date":"2025-10-09","open":7.75,"high":8.15,"low":7.57,"close":8.05,"volume":307760,"rsi_14":60.74,"sma_20":7.91,"sma_60":7.4,"sma_120":7.37},{"date":"2025-10-10","open":8.05,"high":8.18,"low":7.08,"close":7.09,"volume":295745,"rsi_14":35.87,"sma_20":7.91,"sma_60":7.39,"sma_120":7.38},{"date":"2025-10-13","open":7.23,"high":7.48,"low":7.17,"close":7.26,"volume":120748,"rsi_14":29.86,"sma_20":7.92,"sma_60":7.38,"sma_120":7.38},{"date":"2025-10-14","open":7.18,"high":7.82,"low":7.09,"close":7.8,"volume":187443,"rsi_14":43.21,"sma_20":7.95,"sma_60":7.38,"sma_120":7.39},{"date":"2025-10-15","open":7.87,"high":7.99,"low":7.36,"close":7.61,"volume":178709,"rsi_14":41.42,"sma_20":7.96,"sma_60":7.37,"sma_120":7.4},{"date":"2025-10-16","open":7.6,"high":7.82,"low":7.53,"close":7.55,"volume":169185,"rsi_14":40.7,"sma_20":7.95,"sma_60":7.35,"sma_120":7.41},{"date":"2025-10-17","open":7.51,"high":7.71,"low":7.17,"close":7.25,"volume":107947,"rsi_14":35.0,"sma_20":7.94,"sma_60":7.33,"sma_120":7.41},{"date":"2025-10-20","open":7.28,"high":7.67,"low":7.21,"close":7.51,"volume":238406,"rsi_14":37.43,"sma_20":7.92,"sma_60":7.31,"sma_120":7.42},{"date":"2025-10-21","open":7.54,"high":7.64,"low":7.38,"close":7.58,"volume":149975,"rsi_14":36.59,"sma_20":7.87,"sma_60":7.29,"sma_120":7.43},{"date":"2025-10-22","open":7.61,"high":7.78,"low":7.52,"close":7.66,"volume":103703,"rsi_14":40.4,"sma_20":7.84,"sma_60":7.28,"sma_120":7.44},{"date":"2025-10-23","open":7.68,"high":8.22,"low":7.67,"close":8.18,"volume":180053,"rsi_14":50.91,"sma_20":7.84,"sma_60":7.28,"sma_120":7.44},{"date":"2025-10-24","open":8.26,"high":8.44,"low":8.2,"close":8.42,"volume":154119,"rsi_14":57.48,"sma_20":7.86,"sma_60":7.29,"sma_120":7.46},{"date":"2025-10-27","open":8.43,"high":8.6,"low":8.3,"close":8.5,"volume":230811,"rsi_14":60.05,"sma_20":7.86,"sma_60":7.3,"sma_120":7.47},{"date":"2025-10-28","open":8.45,"high":8.59,"low":8.35,"close":8.49,"volume":89471,"rsi_14":59.68,"sma_20":7.87,"sma_60":7.31,"sma_120":7.49},{"date":"2025-10-29","open":8.54,"high":8.6,"low":8.37,"close":8.54,"volume":177004,"rsi_14":56.94,"sma_20":7.86,"sma_60":7.32,"sma_120":7.5},{"date":"2025-10-30","open":8.47,"high":8.57,"low":8.37,"close":8.46,"volume":178097,"rsi_14":75.85,"sma_20":7.87,"sma_60":7.35,"sma_120":7.51},{"date":"2025-10-31","open":8.45,"high":8.45,"low":7.82,"close":8.06,"volume":118135,"rsi_14":63.89,"sma_20":7.87,"sma_60":7.38,"sma_120":7.52},{"date":"2025-11-03","open":8.0,"high":8.08,"low":7.88,"close":8.01,"volume":134633,"rsi_14":54.39,"sma_20":7.88,"sma_60":7.41,"sma_120":7.53},{"date":"2025-11-04","open":7.88,"high":8.1,"low":7.6,"close":7.68,"volume":136026,"rsi_14":51.38,"sma_20":7.87,"sma_60":7.44,"sma_120":7.53},{"date":"2025-11-05","open":7.27,"high":7.32,"low":6.13,"close":6.25,"volume":413543,"rsi_14":33.33,"sma_20":7.8,"sma_60":7.44,"sma_120":7.53},{"date":"2025-11-06","open":6.39,"high":6.39,"low":6.18,"close":6.19,"volume":263435,"rsi_14":35.52,"sma_20":7.7,"sma_60":7.44,"sma_120":7.52},{"date":"2025-11-07","open":6.19,"high":6.19,"low":5.91,"close":6.04,"volume":242633,"rsi_14":29.3,"sma_20":7.65,"sma_60":7.44,"sma_120":7.52},{"date":"2025-11-10","open":6.09,"high":6.24,"low":5.99,"close":6.14,"volume":168152,"rsi_14":29.89,"sma_20":7.6,"sma_60":7.44,"sma_120":7.51},{"date":"2025-11-11","open":6.17,"high":6.21,"low":6.02,"close":6.12,"volume":163217,"rsi_14":28.12,"sma_20":7.51,"sma_60":7.43,"sma_120":7.51},{"date":"2025-11-12","open":6.11,"high":6.29,"low":6.03,"close":6.29,"volume":203288,"rsi_14":20.19,"sma_20":7.45,"sma_60":7.43,"sma_120":7.51},{"date":"2025-11-13","open":6.3,"high":6.35,"low":5.83,"close":5.87,"volume":224504,"rsi_14":11.94,"sma_20":7.36,"sma_60":7.42,"sma_120":7.5},{"date":"2025-11-14","open":5.86,"high":5.94,"low":5.7,"close":5.87,"volume":208922,"rsi_14":9.79,"sma_20":7.29,"sma_60":7.4,"sma_120":7.49},{"date":"2025-11-17","open":5.84,"high":6.0,"low":5.71,"close":5.72,"volume":149898,"rsi_14":9.38,"sma_20":7.2,"sma_60":7.38,"sma_120":7.48},{"date":"2025-11-18","open":5.7,"high":5.78,"low":5.49,"close":5.74,"volume":263689,"rsi_14":8.58,"sma_20":7.11,"sma_60":7.37,"sma_120":7.47},{"date":"2025-11-19","open":5.68,"high":5.75,"low":5.46,"close":5.53,"volume":159616,"rsi_14":8.26,"sma_20":7.01,"sma_60":7.35,"sma_120":7.46},{"date":"2025-11-20","open":5.59,"high":6.03,"low":5.59,"close":5.63,"volume":238129,"rsi_14":12.15,"sma_20":6.88,"sma_60":7.33,"sma_120":7.46},{"date":"2025-11-21","open":5.65,"high":5.72,"low":5.46,"close":5.65,"volume":213706,"rsi_14":12.89,"sma_20":6.74,"sma_60":7.32,"sma_120":7.44},{"date":"2025-11-24","open":5.7,"high":6.0,"low":5.55,"close":5.81,"volume":304481,"rsi_14":18.94,"sma_20":6.6,"sma_60":7.31,"sma_120":7.43},{"date":"2025-11-25","open":5.81,"high":6.21,"low":5.78,"close":6.18,"volume":220841,"rsi_14":48.21,"sma_20":6.49,"sma_60":7.3,"sma_120":7.43},{"date":"2025-11-26","open":6.12,"high":6.19,"low":6.06,"close":6.09,"volume":156836,"rsi_14":47.47,"sma_20":6.37,"sma_60":7.29,"sma_120":7.42},{"date":"2025-11-28","open":6.08,"high":6.24,"low":5.95,"close":6.21,"volume":52341,"rsi_14":54.36,"sma_20":6.25,"sma_60":7.28,"sma_120":7.41},{"date":"2025-12-01","open":6.2,"high":6.26,"low":5.97,"close":6.01,"volume":168871,"rsi_14":46.83,"sma_20":6.15,"sma_60":7.26,"sma_120":7.39},{"date":"2025-12-02","open":5.99,"high":6.0,"low":5.79,"close":5.88,"volume":153744,"rsi_14":44.44,"sma_20":6.04,"sma_60":7.23,"sma_120":7.37},{"date":"2025-12-03","open":5.88,"high":6.37,"low":5.88,"close":6.36,"volume":225746,"rsi_14":51.42,"sma_20":5.98,"sma_60":7.22,"sma_120":7.36},{"date":"2025-12-04","open":6.35,"high":6.35,"low":6.17,"close":6.21,"volume":118018,"rsi_14":57.73,"sma_20":5.98,"sma_60":7.21,"sma_120":7.35},{"date":"2025-12-05","open":6.28,"high":6.42,"low":6.22,"close":6.32,"volume":202992,"rsi_14":59.74,"sma_20":5.98,"sma_60":7.2,"sma_120":7.33},{"date":"2025-12-08","open":6.29,"high":6.36,"low":6.16,"close":6.31,"volume":171464,"rsi_14":63.59,"sma_20":6.0,"sma_60":7.19,"sma_120":7.32},{"date":"2025-12-09","open":6.36,"high":6.73,"low":6.32,"close":6.7,"volume":257406,"rsi_14":68.9,"sma_20":6.02,"sma_60":7.18,"sma_120":7.31},{"date":"2025-12-10","open":6.64,"high":6.81,"low":6.44,"close":6.78,"volume":198899,"rsi_14":75.93,"sma_20":6.06,"sma_60":7.17,"sma_120":7.3},{"date":"2025-12-11","open":6.77,"high":6.85,"low":6.63,"close":6.77,"volume":101437,"rsi_14":74.57,"sma_20":6.08,"sma_60":7.16,"sma_120":7.29},{"date":"2025-12-12","open":6.84,"high":6.84,"low":6.58,"close":6.65,"volume":162555,"rsi_14":70.66,"sma_20":6.12,"sma_60":7.14,"sma_120":7.28},{"date":"2025-12-15","open":6.7,"high":6.7,"low":6.37,"close":6.39,"volume":136380,"rsi_14":61.51,"sma_20":6.15,"sma_60":7.13,"sma_120":7.27},{"date":"2025-12-16","open":6.38,"high":6.38,"low":6.13,"close":6.18,"volume":169237,"rsi_14":50.0,"sma_20":6.17,"sma_60":7.1,"sma_120":7.26},{"date":"2025-12-17","open":6.2,"high":6.25,"low":6.08,"close":6.22,"volume":138984,"rsi_14":52.81,"sma_20":6.19,"sma_60":7.06,"sma_120":7.25},{"date":"2025-12-18","open":6.22,"high":6.45,"low":6.22,"close":6.39,"volume":192249,"rsi_14":53.81,"sma_20":6.24,"sma_60":7.03,"sma_120":7.23},{"date":"2025-12-19","open":6.36,"high":6.53,"low":6.33,"close":6.4,"volume":390683,"rsi_14":58.99,"sma_20":6.28,"sma_60":7.0,"sma_120":7.21},{"date":"2025-12-22","open":6.4,"high":6.62,"low":6.4,"close":6.53,"volume":132618,"rsi_14":64.98,"sma_20":6.32,"sma_60":6.97,"sma_120":7.2},{"date":"2025-12-23","open":6.51,"high":6.77,"low":6.44,"close":6.74,"volume":220463,"rsi_14":60.0,"sma_20":6.37,"sma_60":6.94,"sma_120":7.18},{"date":"2025-12-24","open":6.76,"high":6.83,"low":6.57,"close":6.59,"volume":106873,"rsi_14":60.0,"sma_20":6.39,"sma_60":6.91,"sma_120":7.17},{"date":"2025-12-26","open":6.6,"high":6.74,"low":6.55,"close":6.67,"volume":159875,"rsi_14":59.36,"sma_20":6.42,"sma_60":6.88,"sma_120":7.15},{"date":"2025-12-29","open":6.69,"high":6.83,"low":6.62,"close":6.7,"volume":162021,"rsi_14":60.32,"sma_20":6.44,"sma_60":6.85,"sma_120":7.14},{"date":"2025-12-30","open":6.7,"high":6.83,"low":6.65,"close":6.8,"volume":141570,"rsi_14":53.12,"sma_20":6.48,"sma_60":6.83,"sma_120":7.13},{"date":"2025-12-31","open":6.79,"high":6.84,"low":6.57,"close":6.69,"volume":140050,"rsi_14":47.24,"sma_20":6.52,"sma_60":6.81,"sma_120":7.11},{"date":"2026-01-02","open":6.75,"high":6.86,"low":6.56,"close":6.85,"volume":110076,"rsi_14":52.25,"sma_20":6.54,"sma_60":6.8,"sma_120":7.1},{"date":"2026-01-05","open":7.14,"high":7.23,"low":6.96,"close":7.01,"volume":145705,"rsi_14":59.89,"sma_20":6.58,"sma_60":6.79,"sma_120":7.09},{"date":"2026-01-06","open":7.06,"high":7.08,"low":6.88,"close":7.01,"volume":95372,"rsi_14":69.87,"sma_20":6.62,"sma_60":6.77,"sma_120":7.09},{"date":"2026-01-07","open":7.06,"high":7.06,"low":6.84,"close":6.91,"volume":124422,"rsi_14":75.17,"sma_20":6.65,"sma_60":6.77,"sma_120":7.08},{"date":"2026-01-08","open":6.91,"high":7.26,"low":6.86,"close":7.24,"volume":124651,"rsi_14":79.31,"sma_20":6.68,"sma_60":6.77,"sma_120":7.07},{"date":"2026-01-09","open":7.25,"high":7.43,"low":7.04,"close":7.38,"volume":129822,"rsi_14":78.95,"sma_20":6.71,"sma_60":6.76,"sma_120":7.07},{"date":"2026-01-12","open":7.44,"high":7.51,"low":7.31,"close":7.41,"volume":126933,"rsi_14":79.19,"sma_20":6.74,"sma_60":6.76,"sma_120":7.06},{"date":"2026-01-13","open":7.44,"high":8.04,"low":7.43,"close":8.01,"volume":205619,"rsi_14":83.64,"sma_20":6.81,"sma_60":6.76,"sma_120":7.06},{"date":"2026-01-14","open":8.09,"high":8.56,"low":8.09,"close":8.44,"volume":356579,"rsi_14":85.12,"sma_20":6.91,"sma_60":6.78,"sma_120":7.06},{"date":"2026-01-15","open":8.43,"high":8.63,"low":8.1,"close":8.61,"volume":232165,"rsi_14":91.39,"sma_20":7.03,"sma_60":6.8,"sma_120":7.06},{"date":"2026-01-16","open":8.62,"high":8.66,"low":8.43,"close":8.44,"volume":155421,"rsi_14":84.98,"sma_20":7.14,"sma_60":6.82,"sma_120":7.05},{"date":"2026-01-20","open":8.4,"high":8.59,"low":8.3,"close":8.38,"volume":157103,"rsi_14":82.81,"sma_20":7.24,"sma_60":6.83,"sma_120":7.05},{"date":"2026-01-21","open":8.54,"high":8.95,"low":8.54,"close":8.86,"volume":188217,"rsi_14":85.03,"sma_20":7.36,"sma_60":6.84,"sma_120":7.06},{"date":"2026-01-22","open":8.88,"high":9.08,"low":8.76,"close":8.79,"volume":214098,"rsi_14":86.21,"sma_20":7.48,"sma_60":6.85,"sma_120":7.07},{"date":"2026-01-23","open":8.92,"high":9.2,"low":8.54,"close":8.57,"volume":108600,"rsi_14":79.05,"sma_20":7.57,"sma_60":6.85,"sma_120":7.07},{"date":"2026-01-26","open":8.61,"high":8.73,"low":8.42,"close":8.49,"volume":135700,"rsi_14":75.69,"sma_20":7.66,"sma_60":6.85,"sma_120":7.08},{"date":"2026-01-27","open":8.48,"high":8.89,"low":8.46,"close":8.87,"volume":147500,"rsi_14":78.53,"sma_20":7.77,"sma_60":6.85,"sma_120":7.08},{"date":"2026-01-28","open":8.92,"high":9.0,"low":8.56,"close":8.73,"volume":171900,"rsi_14":77.58,"sma_20":7.87,"sma_60":6.86,"sma_120":7.1},{"date":"2026-01-29","open":8.92,"high":9.2,"low":8.79,"close":8.97,"volume":208500,"rsi_14":76.95,"sma_20":7.98,"sma_60":6.87,"sma_120":7.12},{"date":"2026-01-30","open":8.88,"high":8.91,"low":8.51,"close":8.6,"volume":278000,"rsi_14":67.73,"sma_20":8.08,"sma_60":6.88,"sma_120":7.15},{"date":"2026-02-02","open":8.46,"high":8.75,"low":8.33,"close":8.54,"volume":283000,"rsi_14":66.28,"sma_20":8.16,"sma_60":6.9,"sma_120":7.17},{"date":"2026-02-03","open":8.55,"high":8.68,"low":8.33,"close":8.58,"volume":164200,"rsi_14":59.79,"sma_20":8.24,"sma_60":6.93,"sma_120":7.19},{"date":"2026-02-04","open":8.6,"high":8.68,"low":8.38,"close":8.6,"volume":186400,"rsi_14":53.2,"sma_20":8.32,"sma_60":6.97,"sma_120":7.21},{"date":"2026-02-05","open":8.95,"high":8.95,"low":7.8,"close":7.85,"volume":188500,"rsi_14":37.66,"sma_20":8.37,"sma_60":7.0,"sma_120":7.22},{"date":"2026-02-06","open":8.11,"high":8.31,"low":7.87,"close":8.15,"volume":336200,"rsi_14":45.48,"sma_20":8.41,"sma_60":7.04,"sma_120":7.24},{"date":"2026-02-09","open":8.2,"high":8.75,"low":8.2,"close":8.57,"volume":343907,"rsi_14":79.05,"sma_20":7.57,"sma_60":6.85,"sma_120":7.07},{"date":"2026-02-10","open":8.64,"high":8.75,"low":8.3,"close":8.48,"volume":172662,"rsi_14":75.43,"sma_20":7.66,"sma_60":6.85,"sma_120":7.08},{"date":"2026-02-11","open":8.6,"high":8.87,"low":8.48,"close":8.6,"volume":334677,"rsi_14":76.41,"sma_20":7.76,"sma_60":6.85,"sma_120":7.08},{"date":"2026-02-12","open":8.67,"high":8.81,"low":8.16,"close":8.38,"volume":174072,"rsi_14":73.48,"sma_20":7.84,"sma_60":6.85,"sma_120":7.1},{"date":"2026-02-13","open":8.45,"high":8.7,"low":8.37,"close":8.49,"volume":166196,"rsi_14":71.48,"sma_20":7.93,"sma_60":6.85,"sma_120":7.11},{"date":"2026-02-17","open":8.5,"high":8.55,"low":8.3,"close":8.46,"volume":113744,"rsi_14":69.29,"sma_20":8.02,"sma_60":6.86,"sma_120":7.14},{"date":"2026-02-18","open":8.59,"high":8.74,"low":8.38,"close":8.55,"volume":135400,"rsi_14":46.85,"sma_20":8.56,"sma_60":7.34,"sma_120":7.35},{"date":"2026-02-19","open":8.57,"high":8.73,"low":8.51,"close":8.69,"volume":332200,"rsi_14":44.93,"sma_20":8.55,"sma_60":7.4,"sma_120":7.36},{"date":"2026-02-20","open":8.6,"high":8.71,"low":8.52,"close":8.55,"volume":334278,"rsi_14":69.93,"sma_20":8.1,"sma_60":6.87,"sma_120":7.16},{"date":"2026-02-23","open":8.65,"high":8.84,"low":8.46,"close":8.71,"volume":396700,"rsi_14":53.23,"sma_20":8.54,"sma_60":7.49,"sma_120":7.4},{"date":"2026-02-24","open":7.24,"high":7.25,"low":5.68,"close":5.84,"volume":1528430,"rsi_14":28.17,"sma_20":8.04,"sma_60":6.87,"sma_120":7.15},{"date":"2026-02-25","open":5.9,"high":6.65,"low":5.9,"close":6.39,"volume":884497,"rsi_14":29.86,"sma_20":8.01,"sma_60":6.87,"sma_120":7.16},{"date":"2026-02-26","open":6.39,"high":6.45,"low":5.85,"close":5.86,"volume":726678,"rsi_14":24.77,"sma_20":7.96,"sma_60":6.87,"sma_120":7.15},{"date":"2026-02-27","open":5.93,"high":5.95,"low":5.67,"close":5.89,"volume":632689,"rsi_14":25.99,"sma_20":7.89,"sma_60":6.86,"sma_120":7.15},{"date":"2026-03-02","open":5.94,"high":6.01,"low":5.81,"close":5.87,"volume":325235,"rsi_14":26.19,"sma_20":7.82,"sma_60":6.86,"sma_120":7.15},{"date":"2026-03-03","open":5.85,"high":5.86,"low":5.53,"close":5.59,"volume":541814,"rsi_14":17.75,"sma_20":7.73,"sma_60":6.85,"sma_120":7.14},{"date":"2026-03-04","open":5.64,"high":5.85,"low":5.5,"close":5.69,"volume":539537,"rsi_14":19.61,"sma_20":7.61,"sma_60":6.85,"sma_120":7.13},{"date":"2026-03-05","open":5.63,"high":5.7,"low":5.53,"close":5.6,"volume":268848,"rsi_14":20.12,"sma_20":7.47,"sma_60":6.84,"sma_120":7.12},{"date":"2026-03-06","open":5.56,"high":5.65,"low":5.41,"close":5.43,"volume":399353,"rsi_14":19.8,"sma_20":7.31,"sma_60":6.84,"sma_120":7.11},{"date":"2026-03-09","open":5.42,"high":5.45,"low":5.07,"close":5.26,"volume":444421,"rsi_14":17.25,"sma_20":7.15,"sma_60":6.83,"sma_120":7.1},{"date":"2026-03-10","open":5.26,"high":5.4,"low":5.05,"close":5.12,"volume":343979,"rsi_14":17.53,"sma_20":6.99,"sma_60":6.82,"sma_120":7.08},{"date":"2026-03-11","open":5.1,"high":5.16,"low":4.84,"close":4.9,"volume":499257,"rsi_14":15.01,"sma_20":6.79,"sma_60":6.81,"sma_120":7.07},{"date":"2026-03-12","open":4.9,"high":4.98,"low":4.73,"close":4.86,"volume":484649,"rsi_14":14.97,"sma_20":6.59,"sma_60":6.8,"sma_120":7.06},{"date":"2026-03-13","open":4.91,"high":4.97,"low":4.69,"close":4.73,"volume":300625,"rsi_14":13.13,"sma_20":6.4,"sma_60":6.78,"sma_120":7.04},{"date":"2026-03-16","open":4.83,"high":4.94,"low":4.73,"close":4.84,"volume":257054,"rsi_14":30.62,"sma_20":6.22,"sma_60":6.76,"sma_120":7.03},{"date":"2026-03-17","open":4.91,"high":5.24,"low":4.87,"close":5.04,"volume":468594,"rsi_14":19.73,"sma_20":6.04,"sma_60":6.74,"sma_120":7.01},{"date":"2026-03-18","open":5.05,"high":5.08,"low":4.82,"close":4.9,"volume":359492,"rsi_14":23.91,"sma_20":5.87,"sma_60":6.72,"sma_120":7.0},{"date":"2026-03-19","open":4.85,"high":4.9,"low":4.73,"close":4.85,"volume":233114,"rsi_14":22.04,"sma_20":5.68,"sma_60":6.7,"sma_120":6.98},{"date":"2026-03-20","open":4.86,"high":4.9,"low":4.71,"close":4.75,"volume":357429,"rsi_14":21.13,"sma_20":5.5,"sma_60":6.68,"sma_120":6.96},{"date":"2026-03-23","open":4.86,"high":4.96,"low":4.73,"close":4.86,"volume":308972,"rsi_14":29.38,"sma_20":5.31,"sma_60":6.65,"sma_120":6.94},{"date":"2026-03-24","open":4.92,"high":4.99,"low":4.81,"close":4.89,"volume":188938,"rsi_14":26.47,"sma_20":5.27,"sma_60":6.63,"sma_120":6.92},{"date":"2026-03-25","open":5.0,"high":5.07,"low":4.95,"close":5.01,"volume":390684,"rsi_14":32.95,"sma_20":5.2,"sma_60":6.61,"sma_120":6.9},{"date":"2026-03-26","open":5.04,"high":5.35,"low":5.04,"close":5.23,"volume":270913,"rsi_14":44.38,"sma_20":5.17,"sma_60":6.59,"sma_120":6.89},{"date":"2026-03-27","open":5.24,"high":5.33,"low":5.14,"close":5.2,"volume":198874,"rsi_14":48.17,"sma_20":5.13,"sma_60":6.57,"sma_120":6.87},{"date":"2026-03-30","open":5.29,"high":5.32,"low":5.05,"close":5.08,"volume":229285,"rsi_14":48.77,"sma_20":5.09,"sma_60":6.54,"sma_120":6.86},{"date":"2026-03-31","open":5.13,"high":5.35,"low":5.13,"close":5.21,"volume":249620,"rsi_14":60.13,"sma_20":5.07,"sma_60":6.51,"sma_120":6.84},{"date":"2026-04-01","open":5.25,"high":5.37,"low":5.17,"close":5.29,"volume":242601,"rsi_14":63.9,"sma_20":5.05,"sma_60":6.49,"sma_120":6.82},{"date":"2026-04-02","open":5.27,"high":5.55,"low":5.21,"close":5.55,"volume":288659,"rsi_14":74.12,"sma_20":5.05,"sma_60":6.48,"sma_120":6.8},{"date":"2026-04-06","open":5.65,"high":5.73,"low":5.41,"close":5.46,"volume":368584,"rsi_14":68.45,"sma_20":5.05,"sma_60":6.46,"sma_120":6.78},{"date":"2026-04-07","open":5.46,"high":5.65,"low":5.3,"close":5.42,"volume":387551,"rsi_14":62.5,"sma_20":5.06,"sma_60":6.45,"sma_120":6.75},{"date":"2026-04-08","open":5.48,"high":5.48,"low":5.23,"close":5.3,"volume":250778,"rsi_14":63.33,"sma_20":5.07,"sma_60":6.43,"sma_120":6.73},{"date":"2026-04-09","open":5.26,"high":5.33,"low":5.16,"close":5.19,"volume":213883,"rsi_14":60.9,"sma_20":5.08,"sma_60":6.41,"sma_120":6.71},{"date":"2026-04-10","open":5.2,"high":5.22,"low":5.03,"close":5.09,"volume":143353,"rsi_14":60.9,"sma_20":5.09,"sma_60":6.39,"sma_120":6.68},{"date":"2026-04-13","open":5.1,"high":5.25,"low":5.1,"close":5.2,"volume":299319,"rsi_14":60.9,"sma_20":5.12,"sma_60":6.36,"sma_120":6.65},{"date":"2026-04-14","open":5.23,"high":5.42,"low":5.17,"close":5.31,"volume":237672,"rsi_14":62.8,"sma_20":5.14,"sma_60":6.34,"sma_120":6.63},{"date":"2026-04-15","open":5.31,"high":5.41,"low":5.2,"close":5.34,"volume":279890,"rsi_14":60.65,"sma_20":5.16,"sma_60":6.32,"sma_120":6.6},{"date":"2026-04-16","open":5.34,"high":5.42,"low":5.3,"close":5.35,"volume":222146,"rsi_14":54.48,"sma_20":5.18,"sma_60":6.3,"sma_120":6.58},{"date":"2026-04-17","open":5.3,"high":5.36,"low":5.1,"close":5.18,"volume":246064,"rsi_14":49.32,"sma_20":5.2,"sma_60":6.27,"sma_120":6.55},{"date":"2026-04-20","open":5.2,"high":5.42,"low":5.1,"close":5.28,"volume":413555,"rsi_14":56.85,"sma_20":5.22,"sma_60":6.25,"sma_120":6.53},{"date":"2026-04-21","open":5.27,"high":5.45,"low":5.25,"close":5.35,"volume":188198,"rsi_14":55.0,"sma_20":5.25,"sma_60":6.22,"sma_120":6.51},{"date":"2026-04-22","open":5.35,"high":5.74,"low":5.34,"close":5.69,"volume":453445,"rsi_14":62.05,"sma_20":5.29,"sma_60":6.2,"sma_120":6.49},{"date":"2026-04-23","open":5.7,"high":5.88,"low":5.52,"close":5.65,"volume":245070,"rsi_14":53.47,"sma_20":5.32,"sma_60":6.18,"sma_120":6.47},{"date":"2026-04-24","open":5.65,"high":6.45,"low":5.58,"close":6.41,"volume":644391,"rsi_14":72.51,"sma_20":5.38,"sma_60":6.17,"sma_120":6.47},{"date":"2026-04-27","open":6.4,"high":6.46,"low":6.14,"close":6.45,"volume":271079,"rsi_14":74.41,"sma_20":5.44,"sma_60":6.15,"sma_120":6.46},{"date":"2026-04-28","open":6.47,"high":6.56,"low":6.24,"close":6.39,"volume":297391,"rsi_14":76.59,"sma_20":5.51,"sma_60":6.14,"sma_120":6.45},{"date":"2026-04-29","open":6.42,"high":6.5,"low":6.15,"close":6.29,"volume":266783,"rsi_14":76.96,"sma_20":5.56,"sma_60":6.12,"sma_120":6.44},{"date":"2026-04-30","open":6.21,"high":6.39,"low":6.15,"close":6.18,"volume":229911,"rsi_14":76.59,"sma_20":5.6,"sma_60":6.09,"sma_120":6.43},{"date":"2026-05-01","open":7.5,"high":8.56,"low":7.1,"close":8.41,"volume":2009820,"rsi_14":88.49,"sma_20":5.75,"sma_60":6.09,"sma_120":6.44},{"date":"2026-05-04","open":8.47,"high":8.6,"low":7.55,"close":7.76,"volume":487991,"rsi_14":76.01,"sma_20":5.86,"sma_60":6.07,"sma_120":6.44},{"date":"2026-05-05","open":7.72,"high":8.14,"low":7.53,"close":7.64,"volume":424963,"rsi_14":73.96,"sma_20":5.97,"sma_60":6.06,"sma_120":6.44},{"date":"2026-05-06","open":7.54,"high":7.54,"low":7.2,"close":7.39,"volume":339846,"rsi_14":70.24,"sma_20":6.08,"sma_60":6.04,"sma_120":6.44},{"date":"2026-05-07","open":7.38,"high":7.41,"low":6.92,"close":7.33,"volume":259081,"rsi_14":71.81,"sma_20":6.18,"sma_60":6.02,"sma_120":6.43},{"date":"2026-05-08","open":7.25,"high":7.62,"low":7.17,"close":7.44,"volume":214963,"rsi_14":71.86,"sma_20":6.3,"sma_60":6.0,"sma_120":6.42},{"date":"2026-05-11","open":7.51,"high":7.53,"low":7.18,"close":7.19,"volume":178166,"rsi_14":67.97,"sma_20":6.4,"sma_60":5.97,"sma_120":6.41},{"date":"2026-05-12","open":7.22,"high":7.57,"low":7.12,"close":7.51,"volume":204320,"rsi_14":67.84,"sma_20":6.51,"sma_60":5.96,"sma_120":6.4},{"date":"2026-05-13","open":7.4,"high":7.49,"low":7.25,"close":7.38,"volume":188431,"rsi_14":66.67,"sma_20":6.61,"sma_60":5.94,"sma_120":6.39},{"date":"2026-05-14","open":7.41,"high":7.63,"low":7.37,"close":7.37,"volume":149107,"rsi_14":60.81,"sma_20":6.71,"sma_60":5.92,"sma_120":6.38},{"date":"2026-05-15","open":7.38,"high":7.38,"low":6.92,"close":6.93,"volume":147606,"rsi_14":54.96,"sma_20":6.8,"sma_60":5.89,"sma_120":6.37},{"date":"2026-05-18","open":6.96,"high":7.24,"low":6.92,"close":7.12,"volume":144388,"rsi_14":57.34,"sma_20":6.89,"sma_60":5.87,"sma_120":6.37},{"date":"2026-05-19","open":7.01,"high":7.11,"low":6.84,"close":6.93,"volume":150568,"rsi_14":56.32,"sma_20":6.97,"sma_60":5.84,"sma_120":6.36},{"date":"2026-05-20","open":6.88,"high":7.09,"low":6.88,"close":6.94,"volume":161549,"rsi_14":57.66,"sma_20":7.04,"sma_60":5.86,"sma_120":6.37},{"date":"2026-05-21","open":6.93,"high":7.02,"low":6.75,"close":6.85,"volume":169545,"rsi_14":22.34,"sma_20":7.1,"sma_60":5.87,"sma_120":6.37},{"date":"2026-05-22","open":6.85,"high":6.92,"low":6.77,"close":6.9,"volume":156109,"rsi_14":30.63,"sma_20":7.12,"sma_60":5.89,"sma_120":6.38},{"date":"2026-05-26","open":6.95,"high":7.25,"low":6.92,"close":7.23,"volume":233711,"rsi_14":41.56,"sma_20":7.16,"sma_60":5.91,"sma_120":6.39},{"date":"2026-05-27","open":7.25,"high":7.25,"low":6.95,"close":7.16,"volume":189086,"rsi_14":44.89,"sma_20":7.2,"sma_60":5.93,"sma_120":6.4},{"date":"2026-05-28","open":7.19,"high":7.26,"low":6.9,"close":7.25,"volume":186595,"rsi_14":48.25,"sma_20":7.25,"sma_60":5.96,"sma_120":6.4},{"date":"2026-05-29","open":7.23,"high":7.3,"low":6.78,"close":6.81,"volume":556834,"rsi_14":37.93,"sma_20":7.28,"sma_60":5.98,"sma_120":6.41},{"date":"2026-06-01","open":6.86,"high":7.03,"low":6.67,"close":6.78,"volume":212317,"rsi_14":41.42,"sma_20":7.2,"sma_60":6.0,"sma_120":6.42},{"date":"2026-06-02","open":6.81,"high":7.01,"low":6.75,"close":6.8,"volume":168864,"rsi_14":33.01,"sma_20":7.15,"sma_60":6.02,"sma_120":6.43},{"date":"2026-06-03","open":6.8,"high":6.92,"low":6.7,"close":6.71,"volume":271749,"rsi_14":33.66,"sma_20":7.1,"sma_60":6.04,"sma_120":6.44},{"date":"2026-06-04","open":6.77,"high":6.77,"low":6.54,"close":6.75,"volume":344117,"rsi_14":35.1,"sma_20":7.07,"sma_60":6.07,"sma_120":6.45},{"date":"2026-06-05","open":6.76,"high":6.94,"low":6.63,"close":6.74,"volume":335475,"rsi_14":44.24,"sma_20":7.04,"sma_60":6.1,"sma_120":6.46},{"date":"2026-06-08","open":6.67,"high":7.02,"low":6.67,"close":7.0,"volume":210015,"rsi_14":46.51,"sma_20":7.02,"sma_60":6.14,"sma_120":6.47},{"date":"2026-06-09","open":7.07,"high":7.18,"low":6.7,"close":6.81,"volume":196220,"rsi_14":46.51,"sma_20":7.0,"sma_60":6.17,"sma_120":6.48},{"date":"2026-06-10","open":6.79,"high":7.03,"low":6.77,"close":6.89,"volume":194781,"rsi_14":48.6,"sma_20":6.97,"sma_60":6.21,"sma_120":6.48},{"date":"2026-06-11","open":6.89,"high":7.14,"low":6.89,"close":7.05,"volume":229664,"rsi_14":55.38,"sma_20":6.95,"sma_60":6.24,"sma_120":6.49},{"date":"2026-06-12","open":7.01,"high":7.19,"low":7.0,"close":7.09,"volume":140547,"rsi_14":55.26,"sma_20":6.94,"sma_60":6.28,"sma_120":6.5},{"date":"2026-06-15","open":7.06,"high":7.08,"low":6.75,"close":6.9,"volume":282593,"rsi_14":40.41,"sma_20":6.94,"sma_60":6.31,"sma_120":6.5},{"date":"2026-06-16","open":6.88,"high":7.08,"low":6.85,"close":6.9,"volume":240400,"rsi_14":42.12,"sma_20":6.92,"sma_60":6.35,"sma_120":6.51},{"date":"2026-06-17","open":6.94,"high":7.27,"low":6.9,"close":7.13,"volume":316325,"rsi_14":46.65,"sma_20":6.93,"sma_60":6.38,"sma_120":6.52},{"date":"2026-06-18","open":7.21,"high":7.23,"low":6.79,"close":7.03,"volume":195807,"rsi_14":57.59,"sma_20":6.94,"sma_60":6.42,"sma_120":6.53},{"date":"2026-06-22","open":6.97,"high":7.09,"low":6.93,"close":7.04,"volume":207579,"rsi_14":59.09,"sma_20":6.95,"sma_60":6.45,"sma_120":6.53},{"date":"2026-06-23","open":6.95,"high":7.12,"low":6.64,"close":6.65,"volume":271277,"rsi_14":45.83,"sma_20":6.94,"sma_60":6.48,"sma_120":6.53},{"date":"2026-06-24","open":6.7,"high":6.7,"low":6.01,"close":6.2,"volume":420498,"rsi_14":38.19,"sma_20":6.88,"sma_60":6.49,"sma_120":6.53},{"date":"2026-06-25","open":6.21,"high":6.27,"low":5.92,"close":6.03,"volume":528371,"rsi_14":34.28,"sma_20":6.83,"sma_60":6.51,"sma_120":6.52},{"date":"2026-06-26","open":6.03,"high":6.12,"low":5.57,"close":6.05,"volume":3572127,"rsi_14":35.0,"sma_20":6.77,"sma_60":6.52,"sma_120":6.52},{"date":"2026-06-29","open":6.12,"high":6.32,"low":5.89,"close":5.91,"volume":596655,"rsi_14":25.0,"sma_20":6.72,"sma_60":6.53,"sma_120":6.51},{"date":"2026-06-30","open":5.93,"high":5.96,"low":5.55,"close":5.81,"volume":681460,"rsi_14":26.08,"sma_20":6.67,"sma_60":6.54,"sma_120":6.51},{"date":"2026-07-01","open":5.86,"high":6.28,"low":5.82,"close":6.26,"volume":313901,"rsi_14":37.2,"sma_20":6.65,"sma_60":6.55,"sma_120":6.51},{"date":"2026-07-02","open":6.32,"high":6.64,"low":6.1,"close":6.12,"volume":330529,"rsi_14":30.94,"sma_20":6.62,"sma_60":6.56,"sma_120":6.51},{"date":"2026-07-06","open":6.12,"high":6.35,"low":6.03,"close":6.34,"volume":203078,"rsi_14":35.56,"sma_20":6.6,"sma_60":6.58,"sma_120":6.51},{"date":"2026-07-07","open":6.3,"high":6.47,"low":6.11,"close":6.27,"volume":180491,"rsi_14":37.35,"sma_20":6.57,"sma_60":6.6,"sma_120":6.51},{"date":"2026-07-08","open":6.29,"high":6.39,"low":6.18,"close":6.25,"volume":142199,"rsi_14":37.05,"sma_20":6.54,"sma_60":6.62,"sma_120":6.5},{"date":"2026-07-09","open":6.29,"high":6.43,"low":6.13,"close":6.4,"volume":147390,"rsi_14":34.98,"sma_20":6.52,"sma_60":6.64,"sma_120":6.5},{"date":"2026-07-10","open":6.44,"high":6.58,"low":6.37,"close":6.47,"volume":147420,"rsi_14":38.33,"sma_20":6.5,"sma_60":6.66,"sma_120":6.5},{"date":"2026-07-13","open":6.5,"high":6.84,"low":6.43,"close":6.55,"volume":273455,"rsi_14":40.08,"sma_20":6.47,"sma_60":6.68,"sma_120":6.5},{"date":"2026-07-14","open":6.54,"high":6.66,"low":6.46,"close":6.49,"volume":156302,"rsi_14":46.26,"sma_20":6.44,"sma_60":6.7,"sma_120":6.5},{"date":"2026-07-15","open":6.56,"high":6.64,"low":6.28,"close":6.32,"volume":154284,"rsi_14":53.23,"sma_20":6.41,"sma_60":6.72,"sma_120":6.49},{"date":"2026-07-16","open":6.26,"high":6.36,"low":6.14,"close":6.27,"volume":101712,"rsi_14":56.9,"sma_20":6.38,"sma_60":6.73,"sma_120":6.49},{"date":"2026-07-17","open":6.22,"high":6.28,"low":6.07,"close":6.26,"volume":151604,"rsi_14":56.07,"sma_20":6.34,"sma_60":6.75,"sma_120":6.48},{"date":"2026-07-20","open":6.26,"high":6.34,"low":6.18,"close":6.24,"volume":142656,"rsi_14":60.25,"sma_20":6.3,"sma_60":6.76,"sma_120":6.48},{"date":"2026-07-21","open":6.23,"high":6.49,"low":6.17,"close":6.4,"volume":160622,"rsi_14":67.66,"sma_20":6.26,"sma_60":6.77,"sma_120":6.47},{"date":"2026-07-22","open":6.4,"high":6.7,"low":6.4,"close":6.6,"volume":119120,"rsi_14":61.97,"sma_20":6.26,"sma_60":6.77,"sma_120":6.47},{"date":"2026-07-23","open":6.52,"high":6.64,"low":6.12,"close":6.16,"volume":114644,"rsi_14":51.16,"sma_20":6.26,"sma_60":6.77,"sma_120":6.46},{"date":"2026-07-24","open":6.16,"high":6.18,"low":5.91,"close":5.93,"volume":159382,"rsi_14":38.15,"sma_20":6.25,"sma_60":6.76,"sma_120":6.45},{"date":"2026-07-27","open":5.91,"high":6.01,"low":5.67,"close":5.71,"volume":119731,"rsi_14":35.11,"sma_20":6.24,"sma_60":6.75,"sma_120":6.43},{"date":"2026-07-28","open":5.67,"high":5.67,"low":5.3,"close":5.46,"volume":299689,"rsi_14":31.28,"sma_20":6.22,"sma_60":6.74,"sma_120":6.41},{"date":"2026-07-29","open":5.48,"high":5.66,"low":5.28,"close":5.42,"volume":548059,"rsi_14":25.5,"sma_20":6.2,"sma_60":6.69,"sma_120":6.39},{"date":"2026-07-30","open":7.0,"high":7.37,"low":6.06,"close":6.26,"volume":842479,"rsi_14":46.21,"sma_20":6.2,"sma_60":6.66,"sma_120":6.37},{"date":"2026-07-31","open":6.31,"high":6.82,"low":6.2,"close":6.74,"volume":241474,"rsi_14":53.0,"sma_20":6.23,"sma_60":6.65,"sma_120":6.35},{"date":"2026-08-03","open":6.74,"high":7.6,"low":6.63,"close":7.23,"volume":511365,"rsi_14":60.28,"sma_20":6.27,"sma_60":6.65,"sma_120":6.34},{"date":"2026-08-04","open":7.0,"high":7.58,"low":7.0,"close":7.31,"volume":281302,"rsi_14":64.1,"sma_20":6.32,"sma_60":6.65,"sma_120":6.33},{"date":"2026-08-05","open":7.33,"high":7.4,"low":6.92,"close":7.28,"volume":250057,"rsi_14":64.47,"sma_20":6.38,"sma_60":6.64,"sma_120":6.32},{"date":"2026-08-06","open":7.26,"high":7.67,"low":7.13,"close":7.52,"volume":285321,"rsi_14":66.94,"sma_20":6.43,"sma_60":6.65,"sma_120":6.31},{"date":"2026-08-07","open":7.51,"high":7.85,"low":7.28,"close":7.66,"volume":170763,"rsi_14":68.49,"sma_20":6.49,"sma_60":6.65,"sma_120":6.31},{"date":"2026-08-10","open":7.65,"high":7.73,"low":7.44,"close":7.46,"volume":121530,"rsi_14":63.66,"sma_20":6.54,"sma_60":6.65,"sma_120":6.3},{"date":"2026-08-11","open":7.48,"high":7.7,"low":7.44,"close":7.64,"volume":83045,"rsi_14":63.47,"sma_20":6.59,"sma_60":6.66,"sma_120":6.29},{"date":"2026-08-12","open":7.69,"high":7.78,"low":7.4,"close":7.56,"volume":113072},{"date":"2026-08-13","open":7.49,"high":7.67,"low":7.44,"close":7.47,"volume":94700,"rsi_14":72.92,"sma_20":6.72,"sma_60":6.67,"sma_120":6.27},{"date":"2026-08-14","open":7.52,"high":7.64,"low":7.43,"close":7.55,"volume":68366,"rsi_14":78.57,"sma_20":6.78,"sma_60":6.68,"sma_120":6.26},{"date":"2026-08-17","open":7.55,"high":7.73,"low":7.29,"close":7.3,"volume":109727,"rsi_14":78.57,"sma_20":6.83,"sma_60":6.69,"sma_120":6.28},{"date":"2026-08-18","open":7.21,"high":7.28,"low":7.02,"close":7.08,"volume":88079,"rsi_14":74.41,"sma_20":6.87,"sma_60":6.69,"sma_120":6.28},{"date":"2026-08-19","open":7.08,"high":7.27,"low":6.91,"close":7.22,"volume":105723,"rsi_14":67.78,"sma_20":6.9,"sma_60":6.7,"sma_120":6.29},{"date":"2026-08-20","open":7.2,"high":7.35,"low":6.82,"close":7.0,"volume":145871,"rsi_14":55.33,"sma_20":6.94,"sma_60":6.69,"sma_120":6.3},{"date":"2026-08-21","open":7.04,"high":7.2,"low":6.9,"close":7.01,"volume":83040,"rsi_14":44.39,"sma_20":6.99,"sma_60":6.69,"sma_120":6.31},{"date":"2026-08-24","open":7.01,"high":7.05,"low":6.75,"close":6.77,"volume":72844,"rsi_14":37.26,"sma_20":7.05,"sma_60":6.68,"sma_120":6.32},{"date":"2026-08-25","open":6.76,"high":6.92,"low":6.6,"close":6.85,"volume":70102,"rsi_14":40.09,"sma_20":7.12,"sma_60":6.69,"sma_120":6.33},{"date":"2026-08-26","open":6.85,"high":6.9,"low":6.62,"close":6.63,"volume":111854,"rsi_14":29.3,"sma_20":7.18,"sma_60":6.68,"sma_120":6.34},{"date":"2026-08-27","open":6.64,"high":7.04,"low":6.56,"close":6.99,"volume":101429,"rsi_14":35.86,"sma_20":7.21,"sma_60":6.69,"sma_120":6.35},{"date":"2026-08-28","open":6.99,"high":7.07,"low":6.86,"close":6.86,"volume":66401,"rsi_14":36.96,"sma_20":7.22,"sma_60":6.69,"sma_120":6.37},{"date":"2026-08-31","open":6.85,"high":7.11,"low":6.85,"close":7.07,"volume":71926},{"date":"2026-09-01","open":6.94,"high":6.94,"low":6.66,"close":6.66,"volume":69030,"rsi_14":33.08,"sma_20":7.18,"sma_60":6.69,"sma_120":6.4},{"date":"2026-09-02","open":6.66,"high":6.93,"low":6.66,"close":6.84,"volume":64057,"rsi_14":38.55,"sma_20":7.16,"sma_60":6.69,"sma_120":6.41},{"date":"2026-09-03","open":6.84,"high":6.99,"low":6.71,"close":6.92,"volume":75064,"rsi_14":38.55,"sma_20":7.13,"sma_60":6.69,"sma_120":6.43},{"date":"2026-09-04","open":6.91,"high":7.0,"low":6.85,"close":6.97,"volume":48949,"rsi_14":43.53,"sma_20":7.09,"sma_60":6.69,"sma_120":6.45},{"date":"2026-09-08","open":6.97,"high":7.05,"low":6.8,"close":6.85,"volume":107769,"rsi_14":45.31,"sma_20":7.06,"sma_60":6.69,"sma_120":6.46},{"date":"2026-09-09","open":6.88,"high":7.02,"low":6.66,"close":6.72,"volume":68121},{"date":"2026-09-10","open":6.72,"high":6.82,"low":6.41,"close":6.57,"volume":54946,"rsi_14":40.93,"sma_20":6.97,"sma_60":6.68,"sma_120":6.49},{"date":"2026-09-11","open":6.56,"high":6.65,"low":6.31,"close":6.36,"volume":89634,"rsi_14":37.35,"sma_20":6.91,"sma_60":6.67,"sma_120":6.51},{"date":"2026-09-14","open":6.29,"high":6.43,"low":6.11,"close":6.22,"volume":116011,"rsi_14":38.87,"sma_20":6.84,"sma_60":6.65,"sma_120":6.52},{"date":"2026-09-15","open":6.17,"high":6.4,"low":6.11,"close":6.35,"volume":64504,"rsi_14":40.08,"sma_20":6.8,"sma_60":6.64,"sma_120":6.53},{"date":"2026-09-16","open":6.35,"high":6.41,"low":6.16,"close":6.24,"volume":94307,"rsi_14":41.91,"sma_20":6.75,"sma_60":6.63,"sma_120":6.54},{"date":"2026-09-17","open":6.27,"high":6.37,"low":6.21,"close":6.25,"volume":75216,"rsi_14":32.04,"sma_20":6.71,"sma_60":6.62,"sma_120":6.55},{"date":"2026-09-18","open":6.25,"high":6.25,"low":6.0,"close":6.16,"volume":241246,"rsi_14":32.67,"sma_20":6.66,"sma_60":6.62,"sma_120":6.56},{"date":"2026-09-21","open":6.26,"high":6.26,"low":6.06,"close":6.1,"volume":70104,"rsi_14":24.06,"sma_20":6.62,"sma_60":6.62,"sma_120":6.57},{"date":"2026-09-22","open":6.06,"high":6.2,"low":6.06,"close":6.07,"volume":62742,"rsi_14":30.2,"sma_20":6.58,"sma_60":6.62,"sma_120":6.57},{"date":"2026-09-23","open":6.05,"high":6.12,"low":5.9,"close":5.92,"volume":96844,"rsi_14":18.49,"sma_20":6.54,"sma_60":6.62,"sma_120":6.58},{"date":"2026-09-24","open":5.9,"high":5.96,"low":5.8,"close":5.82,"volume":183404,"rsi_14":12.84,"sma_20":6.5,"sma_60":6.62,"sma_120":6.58},{"date":"2026-09-25","open":5.88,"high":5.94,"low":5.75,"close":5.91,"volume":251684,"rsi_14":15.13,"sma_20":6.44,"sma_60":6.62,"sma_120":6.58},{"date":"2026-09-28","open":5.91,"high":5.91,"low":5.79,"close":5.83,"volume":102036,"rsi_14":15.54,"sma_20":6.39,"sma_60":6.61,"sma_120":6.59},{"date":"2026-09-29","open":5.76,"high":5.85,"low":5.64,"close":5.64,"volume":91300,"rsi_14":14.94,"sma_20":6.32,"sma_60":6.6,"sma_120":6.59},{"date":"2026-09-30","open":5.64,"high":5.79,"low":5.55,"close":5.58,"volume":110492},{"date":"2026-10-01","open":5.56,"high":5.66,"low":5.45,"close":5.62,"volume":100177,"rsi_14":21.4,"sma_20":6.21,"sma_60":6.58,"sma_120":6.6},{"date":"2026-10-02","open":5.69,"high":5.82,"low":5.65,"close":5.8,"volume":123121,"rsi_14":34.09,"sma_20":6.15,"sma_60":6.57,"sma_120":6.6},{"date":"2026-10-05","open":5.8,"high":5.97,"low":5.74,"close":5.84,"volume":152262,"rsi_14":29.27,"sma_20":6.09,"sma_60":6.56,"sma_120":6.61},{"date":"2026-10-06","open":5.91,"high":6.05,"low":5.74,"close":5.98,"volume":80097,"rsi_14":39.68,"sma_20":6.05,"sma_60":6.55,"sma_120":6.61},{"date":"2026-10-07","open":5.91,"high":6.19,"low":5.71,"close":5.8,"volume":134212},{"date":"2026-10-08","open":5.77,"high":5.87,"low":5.71,"close":5.78,"volume":83783,"rsi_14":36.03,"sma_20":5.96,"sma_60":6.53,"sma_120":6.62},{"date":"2026-10-09","open":5.85,"high":5.85,"low":5.64,"close":5.66,"volume":106817,"rsi_14":34.51,"sma_20":5.93,"sma_60":6.52,"sma_120":6.63},{"date":"2026-10-12","open":5.66,"high":5.71,"low":5.56,"close":5.6,"volume":79585,"rsi_14":33.79,"sma_20":5.9,"sma_60":6.51,"sma_120":6.63},{"date":"2026-10-13","open":5.6,"high":5.7,"low":5.45,"close":5.54,"volume":63003,"rsi_14":36.03,"sma_20":5.86,"sma_60":6.5,"sma_120":6.63},{"date":"2026-10-14","open":5.5,"high":5.5,"low":5.31,"close":5.36,"volume":88994,"rsi_14":34.03,"sma_20":5.81,"sma_60":6.48,"sma_120":6.62},{"date":"2026-10-15","open":5.41,"high":5.41,"low":5.15,"close":5.24,"volume":107590,"rsi_14":27.21,"sma_20":5.76,"sma_60":6.46,"sma_120":6.61},{"date":"2026-10-16","open":5.28,"high":5.42,"low":5.25,"close":5.33,"volume":68467,"rsi_14":33.11,"sma_20":5.72,"sma_60":6.44,"sma_120":6.6},{"date":"2026-10-19","open":5.3,"high":5.32,"low":5.16,"close":5.29,"volume":144061,"rsi_14":36.84,"sma_20":5.68,"sma_60":6.43,"sma_120":6.6},{"date":"2026-10-20","open":5.27,"high":5.4,"low":5.02,"close":5.37,"volume":105485,"rsi_14":42.22,"sma_20":5.65,"sma_60":6.43,"sma_120":6.59},{"date":"2026-10-21","open":5.41,"high":5.48,"low":5.3,"close":5.46,"volume":83436,"rsi_14":44.09,"sma_20":5.62,"sma_60":6.43,"sma_120":6.58},{"date":"2026-10-22","open":5.43,"high":5.43,"low":5.06,"close":5.23,"volume":220458,"rsi_14":30.34,"sma_20":5.59,"sma_60":6.42,"sma_120":6.56},{"date":"2026-10-23","open":5.16,"high":5.53,"low":5.13,"close":5.49,"volume":96194,"rsi_14":39.52,"sma_20":5.57,"sma_60":6.41,"sma_120":6.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.79,"pbr":1.09,"ttm_eps":null,"close":14.42},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.59,"ttm_eps":null,"close":12.98},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.92,"ttm_eps":null,"close":7.35},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":272.77,"pbr":1.04,"ttm_eps":null,"close":8.42},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.0,"ttm_eps":null,"close":8.06},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":35.21,"pbr":1.05,"ttm_eps":null,"close":8.45},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.87,"ttm_eps":null,"close":6.69},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.7,"ttm_eps":null,"close":5.21},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.77,"ttm_eps":null,"close":5.81}],"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":"Dmc Global Inc","phase":"above-fold","symbol_resolved":true}