{"status":"ok","report":{"price_analysis":{"current":22.89,"change_1d":-1.0,"change_7d":-2.8,"change_30d":-4.0,"high_30d":26.84,"low_30d":22.74,"position_in_range":4.0,"support":23.15,"resistance":26.43},"summary":"Magnite Inc(MGNI)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 32.78억. 현재가 $22.89, 전일 대비 -1.0%, 30일 -4.0%. PER 30.9배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 30.9배입니다. ROE 2.1%입니다. 시가총액 32.78억. 매출 7.42억, 영업이익 1.16억.","grade":"C","comment":"PER 30.93배, ROE 2.07%","per":30.93,"pbr":3.55,"roe":2.07,"eps":0.7400000000000001,"revenue":742044000.0,"operating_income":116109000.0,"net_income":92603160.0,"market_cap":3278191350,"profit_margin":12.48,"roa":0.64,"operating_margin":15.65,"gross_margin":67.83,"debt_ratio":0.4453594197418915,"total_assets":3032826000.0,"total_equity":936273000.0,"total_debt":416978000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-0.25)가 시그널선(0.02)을 하회합니다(데드크로스). SMA20 24, SMA60 24 — 혼조세입니다. 볼린저밴드 23~26 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.36797274275979,"macd":-0.24636924081664802,"macd_signal":0.018439469757654536,"sma_20":24.475499999999997,"sma_60":23.956166666666665,"bb_upper":26.262860903678938,"bb_lower":22.688139096321056,"atr_14":0.9011071428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 30.93x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +17.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.3,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":-85.2,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.4,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":80,"summary":"유동비율 1.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.02,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":15.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.43,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 30.93x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +17.3%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.45,"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":0.37,"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":67.83,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.65,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":30.93,"current_pbr":3.55,"per_5y_high":56.43,"per_5y_low":15.04,"per_5y_avg":29.37,"per_percentile":75.0,"pbr_5y_high":2.47,"pbr_5y_low":1.02,"pbr_5y_avg":1.6,"pbr_percentile":100.0,"per_5y_median":26.79,"pbr_5y_median":1.5,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.46},{"quarter":"2024-Q3","per":56.43,"pbr":1.5},{"quarter":"2024-Q4","per":41.59,"pbr":1.63},{"quarter":"2025-Q1","per":18.43,"pbr":1.21},{"quarter":"2025-Q2","per":29.06,"pbr":2.47},{"quarter":"2025-Q3","per":27.92,"pbr":2.12},{"quarter":"2025-Q4","per":20.81,"pbr":1.38},{"quarter":"2026-Q1","per":15.04,"pbr":1.02},{"quarter":"2026-Q2","per":25.65,"pbr":1.59},{"quarter":"현재","per":30.93,"pbr":3.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13.29,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":13.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":21.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11.88,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18.98,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":56.43,"eps":0.2455,"close":13.85,"source":"reported"},{"date":"2024-10","per":50.84,"eps":0.2455,"close":12.48,"source":"reported"},{"date":"2024-11","per":68.4,"eps":0.2455,"close":16.79,"source":"reported"},{"date":"2024-12","per":41.59,"eps":0.3828,"close":15.92,"source":"reported"},{"date":"2025-01","per":44.93,"eps":0.3828,"close":17.2,"source":"reported"},{"date":"2025-02","per":41.19,"eps":0.3828,"close":15.77,"source":"reported"},{"date":"2025-03","per":18.43,"eps":0.6192,"close":11.41,"source":"reported"},{"date":"2025-04","per":19.2,"eps":0.6192,"close":11.89,"source":"reported"},{"date":"2025-05","per":26.42,"eps":0.6192,"close":16.36,"source":"reported"},{"date":"2025-06","per":29.06,"eps":0.83,"close":24.12,"source":"reported"},{"date":"2025-07","per":27.72,"eps":0.83,"close":23.01,"source":"reported"},{"date":"2025-08","per":31.27,"eps":0.83,"close":25.95,"source":"reported"},{"date":"2025-09","per":27.92,"eps":0.78,"close":21.78,"source":"reported"},{"date":"2025-10","per":22.92,"eps":0.78,"close":17.88,"source":"reported"},{"date":"2025-11","per":18.83,"eps":0.78,"close":14.69,"source":"reported"},{"date":"2025-12","per":20.81,"eps":0.78,"close":16.23,"source":"reported"},{"date":"2026-01","per":18.55,"eps":0.78,"close":14.47,"source":"reported"},{"date":"2026-02","per":17.46,"eps":0.78,"close":13.62,"source":"reported"},{"date":"2026-03","per":15.04,"eps":0.79,"close":11.88,"source":"reported"},{"date":"2026-04","per":16.22,"eps":0.79,"close":12.81,"source":"reported"},{"date":"2026-05","per":18.14,"eps":0.79,"close":14.33,"source":"reported"},{"date":"2026-06","per":25.65,"eps":0.74,"close":18.98,"source":"reported"},{"date":"2026-07","per":26.08,"eps":0.74,"close":19.3,"source":"reported"},{"date":"2026-08","per":31.74,"eps":0.74,"close":23.49,"source":"reported"},{"date":"2026-09","per":34.14,"eps":0.74,"close":25.26,"source":"reported"},{"date":"2026-10","per":30.93,"eps":0.74,"close":22.89,"source":"reported"}],"trailing_per_history_meta":{"avg":30.0,"std":13.19,"upper_1sd":43.19,"lower_1sd":16.81,"current":30.93,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"30.9배"},{"label":"PBR","value":"3.5배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"2.1%"}],"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":"2026-10-24T00:24:21.800105+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02068734226021684,"dividend_yield":null,"eps":0.15,"revenue":192823000.0,"operating_income":31222000.0,"net_income":19369000.0,"market_cap":null,"profit_margin":0.10044963515763161,"operating_margin":0.16192051778055522,"roa":0.006386452767155122,"gross_margin":0.6782645223858149,"total_equity":936273000.0,"total_assets":3032826000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.12,"pbr":1.95,"roe":0.004806587159701364,"dividend_yield":null,"eps":0.13,"revenue":164371000.0,"operating_income":7719000.0,"net_income":4412000.0,"market_cap":1798780000.0,"profit_margin":0.026841717821270174,"operating_margin":0.046960838590748975,"roa":0.001497366203440209,"gross_margin":0.6324899161044223,"total_equity":917907000.0,"total_assets":2946507000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05286947471133518,"dividend_yield":null,"eps":0.34,"revenue":205356000.0,"operating_income":52127000.0,"net_income":48764160.0,"market_cap":null,"profit_margin":0.2374615789166131,"operating_margin":0.25383723874637215,"roa":0.015410360655737705,"gross_margin":0.6615097684021893,"total_equity":922350000.0,"total_assets":3164375000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02482567076838533,"dividend_yield":null,"eps":0.12,"revenue":179494000.0,"operating_income":25041000.0,"net_income":20058000.0,"market_cap":null,"profit_margin":0.11174746788193478,"operating_margin":0.13950884152116505,"roa":0.006867548215440651,"gross_margin":0.6136026830980422,"total_equity":807954000.0,"total_assets":2920693000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014495092177022566,"dividend_yield":null,"eps":0.2,"revenue":173332000.0,"operating_income":21959000.0,"net_income":11139000.0,"market_cap":null,"profit_margin":0.06426395587658366,"operating_margin":0.12668751298086908,"roa":0.003805411890827485,"gross_margin":0.6252682712943946,"total_equity":768467000.0,"total_assets":2927147000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01298815104219329,"dividend_yield":null,"eps":0.12,"revenue":155771000.0,"operating_income":-1364000.0,"net_income":-9634000.0,"market_cap":null,"profit_margin":-0.06184719877255715,"operating_margin":-0.008756443753972177,"roa":-0.003601966612453966,"gross_margin":0.5968505049078455,"total_equity":741753000.0,"total_assets":2674650000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04739149564316379,"dividend_yield":null,"eps":0.34,"revenue":193968000.0,"operating_income":40218000.0,"net_income":36407000.0,"market_cap":null,"profit_margin":0.18769590860348098,"operating_margin":0.2073434793367978,"roa":0.012753050335438817,"gross_margin":0.6505299843273117,"total_equity":768218000.0,"total_assets":2854768000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00718304503799547,"dividend_yield":null,"eps":0.17,"revenue":162003000.0,"operating_income":15123000.0,"net_income":5214000.0,"market_cap":null,"profit_margin":0.03218458917427455,"operating_margin":0.09335012314586767,"roa":0.0019043994402950322,"gross_margin":0.6139330753134201,"total_equity":725876000.0,"total_assets":2737871000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0015119999214545496,"dividend_yield":null,"eps":-0.010787311399948854,"revenue":162880000.0,"operating_income":9574000.0,"net_income":-1078000.0,"market_cap":null,"profit_margin":-0.006618369351669941,"operating_margin":0.058779469548133595,"roa":-0.0004078382115651264,"gross_margin":0.6156311394891945,"total_equity":712963000.0,"total_assets":2643205000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.025535788500338667,"dividend_yield":null,"eps":-0.11639318146116599,"revenue":149319000.0,"operating_income":-13828000.0,"net_income":-17757000.0,"market_cap":null,"profit_margin":-0.11891989632933518,"operating_margin":-0.09260710291389575,"roa":-0.007235737870451076,"gross_margin":0.5586496025288141,"total_equity":695377000.0,"total_assets":2454069000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.044056931691376304,"dividend_yield":null,"eps":0.20263438709751003,"revenue":186932000.0,"operating_income":35124000.0,"net_income":30914000.0,"market_cap":null,"profit_margin":0.1653756446194338,"operating_margin":0.1878972032610789,"roa":0.011497296569555409,"gross_margin":0.6253985406457964,"total_equity":701683000.0,"total_assets":2688806000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.026800693134593857,"dividend_yield":null,"eps":-0.11455784380226379,"revenue":150085000.0,"operating_income":-17843000.0,"net_income":-17477000.0,"market_cap":null,"profit_margin":-0.11644734650364794,"operating_margin":-0.11888596462004863,"roa":-0.007148030947943341,"gross_margin":0.43446713529000236,"total_equity":652110000.0,"total_assets":2445009000.0}],"current_price":22.89,"change_pct":-1.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8.2},{"date":"2016-10-25","close":8.0},{"date":"2016-10-26","close":7.81},{"date":"2016-10-27","close":7.64},{"date":"2016-10-28","close":7.58},{"date":"2016-10-31","close":7.66},{"date":"2016-11-01","close":7.53},{"date":"2016-11-02","close":7.4},{"date":"2016-11-03","close":6.23},{"date":"2016-11-04","close":6.37},{"date":"2016-11-07","close":6.48},{"date":"2016-11-08","close":6.61},{"date":"2016-11-09","close":7.19},{"date":"2016-11-10","close":7.61},{"date":"2016-11-11","close":7.91},{"date":"2016-11-14","close":7.75},{"date":"2016-11-15","close":7.72},{"date":"2016-11-16","close":7.93},{"date":"2016-11-17","close":7.97},{"date":"2016-11-18","close":8.01},{"date":"2016-11-21","close":8.01},{"date":"2016-11-22","close":8.05},{"date":"2016-11-23","close":8.01},{"date":"2016-11-25","close":7.91},{"date":"2016-11-28","close":7.74},{"date":"2016-11-29","close":7.67},{"date":"2016-11-30","close":7.55},{"date":"2016-12-01","close":7.44},{"date":"2016-12-02","close":7.39},{"date":"2016-12-05","close":7.61},{"date":"2016-12-06","close":7.8},{"date":"2016-12-07","close":7.99},{"date":"2016-12-08","close":8.09},{"date":"2016-12-09","close":8.06},{"date":"2016-12-12","close":7.91},{"date":"2016-12-13","close":7.92},{"date":"2016-12-14","close":7.92},{"date":"2016-12-15","close":7.89},{"date":"2016-12-16","close":8.0},{"date":"2016-12-19","close":7.94},{"date":"2016-12-20","close":7.95},{"date":"2016-12-21","close":7.87},{"date":"2016-12-22","close":7.6},{"date":"2016-12-23","close":7.6},{"date":"2016-12-27","close":7.71},{"date":"2016-12-28","close":7.55},{"date":"2016-12-29","close":7.46},{"date":"2016-12-30","close":7.42},{"date":"2017-01-03","close":7.52},{"date":"2017-01-04","close":7.6},{"date":"2017-01-05","close":7.83},{"date":"2017-01-06","close":7.73},{"date":"2017-01-09","close":7.72},{"date":"2017-01-10","close":7.65},{"date":"2017-01-11","close":7.74},{"date":"2017-01-12","close":7.64},{"date":"2017-01-13","close":8.59},{"date":"2017-01-17","close":8.48},{"date":"2017-01-18","close":8.46},{"date":"2017-01-19","close":8.49},{"date":"2017-01-20","close":8.52},{"date":"2017-01-23","close":8.58},{"date":"2017-01-24","close":8.46},{"date":"2017-01-25","close":8.74},{"date":"2017-01-26","close":8.63},{"date":"2017-01-27","close":8.46},{"date":"2017-01-30","close":8.4},{"date":"2017-01-31","close":8.47},{"date":"2017-02-01","close":8.55},{"date":"2017-02-02","close":8.48},{"date":"2017-02-03","close":7.84},{"date":"2017-02-06","close":7.99},{"date":"2017-02-07","close":8.0},{"date":"2017-02-08","close":8.06},{"date":"2017-02-09","close":8.21},{"date":"2017-02-10","close":8.35},{"date":"2017-02-13","close":8.18},{"date":"2017-02-14","close":8.21},{"date":"2017-02-15","close":8.24},{"date":"2017-02-16","close":8.75},{"date":"2017-02-17","close":8.85},{"date":"2017-02-21","close":8.93},{"date":"2017-02-22","close":8.33},{"date":"2017-02-23","close":8.5},{"date":"2017-02-24","close":8.53},{"date":"2017-02-27","close":8.74},{"date":"2017-02-28","close":8.74},{"date":"2017-03-01","close":8.91},{"date":"2017-03-02","close":8.75},{"date":"2017-03-03","close":8.84},{"date":"2017-03-06","close":8.56},{"date":"2017-03-07","close":8.55},{"date":"2017-03-08","close":8.66},{"date":"2017-03-09","close":8.57},{"date":"2017-03-10","close":8.7},{"date":"2017-03-13","close":8.56},{"date":"2017-03-14","close":8.39},{"date":"2017-03-15","close":6.06},{"date":"2017-03-16","close":5.76},{"date":"2017-03-17","close":5.8},{"date":"2017-03-20","close":5.57},{"date":"2017-03-21","close":5.46},{"date":"2017-03-22","close":5.47},{"date":"2017-03-23","close":5.52},{"date":"2017-03-24","close":5.58},{"date":"2017-03-27","close":5.51},{"date":"2017-03-28","close":5.4},{"date":"2017-03-29","close":5.6},{"date":"2017-03-30","close":5.69},{"date":"2017-03-31","close":5.89},{"date":"2017-04-03","close":5.63},{"date":"2017-04-04","close":5.66},{"date":"2017-04-05","close":5.51},{"date":"2017-04-06","close":5.69},{"date":"2017-04-07","close":5.74},{"date":"2017-04-10","close":5.47},{"date":"2017-04-11","close":5.66},{"date":"2017-04-12","close":5.58},{"date":"2017-04-13","close":5.43},{"date":"2017-04-17","close":5.45},{"date":"2017-04-18","close":5.55},{"date":"2017-04-19","close":5.74},{"date":"2017-04-20","close":5.7},{"date":"2017-04-21","close":5.76},{"date":"2017-04-24","close":5.89},{"date":"2017-04-25","close":5.9},{"date":"2017-04-26","close":5.89},{"date":"2017-04-27","close":5.82},{"date":"2017-04-28","close":5.71},{"date":"2017-05-01","close":5.63},{"date":"2017-05-02","close":5.59},{"date":"2017-05-03","close":5.71},{"date":"2017-05-04","close":5.75},{"date":"2017-05-05","close":5.94},{"date":"2017-05-08","close":5.95},{"date":"2017-05-09","close":6.18},{"date":"2017-05-10","close":5.87},{"date":"2017-05-11","close":5.88},{"date":"2017-05-12","close":5.74},{"date":"2017-05-15","close":5.83},{"date":"2017-05-16","close":5.66},{"date":"2017-05-17","close":5.46},{"date":"2017-05-18","close":5.02},{"date":"2017-05-19","close":5.05},{"date":"2017-05-22","close":5.12},{"date":"2017-05-23","close":5.17},{"date":"2017-05-24","close":5.04},{"date":"2017-05-25","close":5.03},{"date":"2017-05-26","close":5.0},{"date":"2017-05-30","close":5.09},{"date":"2017-05-31","close":4.98},{"date":"2017-06-01","close":5.06},{"date":"2017-06-02","close":5.1},{"date":"2017-06-05","close":5.07},{"date":"2017-06-06","close":4.99},{"date":"2017-06-07","close":4.69},{"date":"2017-06-08","close":4.92},{"date":"2017-06-09","close":5.11},{"date":"2017-06-12","close":5.48},{"date":"2017-06-13","close":5.57},{"date":"2017-06-14","close":5.42},{"date":"2017-06-15","close":5.53},{"date":"2017-06-16","close":5.55},{"date":"2017-06-19","close":5.71},{"date":"2017-06-20","close":5.58},{"date":"2017-06-21","close":5.56},{"date":"2017-06-22","close":5.51},{"date":"2017-06-23","close":5.72},{"date":"2017-06-26","close":5.69},{"date":"2017-06-27","close":5.53},{"date":"2017-06-28","close":5.52},{"date":"2017-06-29","close":5.3},{"date":"2017-06-30","close":5.14},{"date":"2017-07-03","close":5.33},{"date":"2017-07-05","close":5.18},{"date":"2017-07-06","close":5.13},{"date":"2017-07-07","close":5.1},{"date":"2017-07-10","close":4.96},{"date":"2017-07-11","close":4.86},{"date":"2017-07-12","close":4.94},{"date":"2017-07-13","close":5.16},{"date":"2017-07-14","close":5.07},{"date":"2017-07-17","close":5.03},{"date":"2017-07-18","close":5.02},{"date":"2017-07-19","close":5.17},{"date":"2017-07-20","close":5.11},{"date":"2017-07-21","close":5.0},{"date":"2017-07-24","close":5.1},{"date":"2017-07-25","close":5.09},{"date":"2017-07-26","close":5.12},{"date":"2017-07-27","close":5.03},{"date":"2017-07-28","close":4.78},{"date":"2017-07-31","close":4.7},{"date":"2017-08-01","close":4.83},{"date":"2017-08-02","close":4.26},{"date":"2017-08-03","close":3.96},{"date":"2017-08-04","close":4.12},{"date":"2017-08-07","close":4.03},{"date":"2017-08-08","close":4.14},{"date":"2017-08-09","close":4.01},{"date":"2017-08-10","close":3.83},{"date":"2017-08-11","close":3.78},{"date":"2017-08-14","close":3.86},{"date":"2017-08-15","close":3.77},{"date":"2017-08-16","close":3.65},{"date":"2017-08-17","close":3.57},{"date":"2017-08-18","close":3.57},{"date":"2017-08-21","close":3.72},{"date":"2017-08-22","close":3.68},{"date":"2017-08-23","close":3.75},{"date":"2017-08-24","close":3.74},{"date":"2017-08-25","close":3.73},{"date":"2017-08-28","close":3.72},{"date":"2017-08-29","close":3.69},{"date":"2017-08-30","close":3.76},{"date":"2017-08-31","close":3.76},{"date":"2017-09-01","close":3.94},{"date":"2017-09-05","close":3.95},{"date":"2017-09-06","close":4.09},{"date":"2017-09-07","close":4.07},{"date":"2017-09-08","close":3.98},{"date":"2017-09-11","close":4.01},{"date":"2017-09-12","close":4.08},{"date":"2017-09-13","close":4.14},{"date":"2017-09-14","close":4.06},{"date":"2017-09-15","close":4.05},{"date":"2017-09-18","close":4.05},{"date":"2017-09-19","close":3.87},{"date":"2017-09-20","close":3.76},{"date":"2017-09-21","close":3.67},{"date":"2017-09-22","close":3.94},{"date":"2017-09-25","close":3.7},{"date":"2017-09-26","close":3.69},{"date":"2017-09-27","close":3.78},{"date":"2017-09-28","close":3.67},{"date":"2017-09-29","close":3.89},{"date":"2017-10-02","close":3.72},{"date":"2017-10-03","close":3.85},{"date":"2017-10-04","close":3.65},{"date":"2017-10-05","close":3.79},{"date":"2017-10-06","close":3.7},{"date":"2017-10-09","close":3.66},{"date":"2017-10-10","close":3.67},{"date":"2017-10-11","close":3.72},{"date":"2017-10-12","close":3.67},{"date":"2017-10-13","close":3.63},{"date":"2017-10-16","close":3.57},{"date":"2017-10-17","close":3.47},{"date":"2017-10-18","close":3.5},{"date":"2017-10-19","close":3.45},{"date":"2017-10-20","close":3.46},{"date":"2017-10-23","close":3.38},{"date":"2017-10-24","close":3.47},{"date":"2017-10-25","close":3.4},{"date":"2017-10-26","close":3.36},{"date":"2017-10-27","close":3.44},{"date":"2017-10-30","close":3.43},{"date":"2017-10-31","close":3.56},{"date":"2017-11-01","close":3.37},{"date":"2017-11-02","close":3.45},{"date":"2017-11-03","close":2.07},{"date":"2017-11-06","close":1.99},{"date":"2017-11-07","close":1.89},{"date":"2017-11-08","close":1.97},{"date":"2017-11-09","close":1.95},{"date":"2017-11-10","close":1.94},{"date":"2017-11-13","close":1.9},{"date":"2017-11-14","close":1.87},{"date":"2017-11-15","close":1.89},{"date":"2017-11-16","close":1.88},{"date":"2017-11-17","close":1.87},{"date":"2017-11-20","close":1.84},{"date":"2017-11-21","close":1.82},{"date":"2017-11-22","close":1.8},{"date":"2017-11-24","close":1.82},{"date":"2017-11-27","close":1.99},{"date":"2017-11-28","close":1.93},{"date":"2017-11-29","close":1.84},{"date":"2017-11-30","close":1.8},{"date":"2017-12-01","close":1.75},{"date":"2017-12-04","close":1.76},{"date":"2017-12-05","close":1.78},{"date":"2017-12-06","close":1.75},{"date":"2017-12-07","close":1.74},{"date":"2017-12-08","close":1.71},{"date":"2017-12-11","close":1.75},{"date":"2017-12-12","close":1.74},{"date":"2017-12-13","close":1.75},{"date":"2017-12-14","close":1.72},{"date":"2017-12-15","close":1.74},{"date":"2017-12-18","close":1.69},{"date":"2017-12-19","close":1.89},{"date":"2017-12-20","close":1.87},{"date":"2017-12-21","close":1.96},{"date":"2017-12-22","close":1.92},{"date":"2017-12-26","close":1.89},{"date":"2017-12-27","close":1.87},{"date":"2017-12-28","close":1.91},{"date":"2017-12-29","close":1.87},{"date":"2018-01-02","close":2.08},{"date":"2018-01-03","close":1.97},{"date":"2018-01-04","close":1.99},{"date":"2018-01-05","close":2.11},{"date":"2018-01-08","close":2.21},{"date":"2018-01-09","close":2.18},{"date":"2018-01-10","close":2.2},{"date":"2018-01-11","close":2.22},{"date":"2018-01-12","close":2.38},{"date":"2018-01-16","close":2.19},{"date":"2018-01-17","close":2.23},{"date":"2018-01-18","close":2.24},{"date":"2018-01-19","close":2.01},{"date":"2018-01-22","close":2.1},{"date":"2018-01-23","close":2.12},{"date":"2018-01-24","close":2.13},{"date":"2018-01-25","close":2.1},{"date":"2018-01-26","close":2.15},{"date":"2018-01-29","close":2.18},{"date":"2018-01-30","close":1.96},{"date":"2018-01-31","close":1.92},{"date":"2018-02-01","close":1.92},{"date":"2018-02-02","close":1.79},{"date":"2018-02-05","close":1.73},{"date":"2018-02-06","close":1.74},{"date":"2018-02-07","close":1.62},{"date":"2018-02-08","close":1.59},{"date":"2018-02-09","close":1.66},{"date":"2018-02-12","close":1.69},{"date":"2018-02-13","close":1.68},{"date":"2018-02-14","close":1.72},{"date":"2018-02-15","close":1.76},{"date":"2018-02-16","close":1.74},{"date":"2018-02-20","close":1.83},{"date":"2018-02-21","close":1.81},{"date":"2018-02-22","close":1.71},{"date":"2018-02-23","close":1.77},{"date":"2018-02-26","close":1.88},{"date":"2018-02-27","close":1.77},{"date":"2018-02-28","close":1.61},{"date":"2018-03-01","close":1.49},{"date":"2018-03-02","close":1.7},{"date":"2018-03-05","close":1.71},{"date":"2018-03-06","close":1.69},{"date":"2018-03-07","close":1.68},{"date":"2018-03-08","close":1.71},{"date":"2018-03-09","close":1.72},{"date":"2018-03-12","close":1.71},{"date":"2018-03-13","close":1.62},{"date":"2018-03-14","close":1.72},{"date":"2018-03-15","close":1.97},{"date":"2018-03-16","close":2.0},{"date":"2018-03-19","close":2.07},{"date":"2018-03-20","close":1.99},{"date":"2018-03-21","close":1.9},{"date":"2018-03-22","close":1.91},{"date":"2018-03-23","close":1.92},{"date":"2018-03-26","close":1.9},{"date":"2018-03-27","close":1.84},{"date":"2018-03-28","close":1.81},{"date":"2018-03-29","close":1.8},{"date":"2018-04-02","close":1.7},{"date":"2018-04-03","close":1.72},{"date":"2018-04-04","close":1.78},{"date":"2018-04-05","close":1.9},{"date":"2018-04-06","close":1.9},{"date":"2018-04-09","close":1.96},{"date":"2018-04-10","close":2.09},{"date":"2018-04-11","close":2.16},{"date":"2018-04-12","close":2.19},{"date":"2018-04-13","close":2.17},{"date":"2018-04-16","close":2.38},{"date":"2018-04-17","close":2.26},{"date":"2018-04-18","close":2.33},{"date":"2018-04-19","close":2.31},{"date":"2018-04-20","close":2.23},{"date":"2018-04-23","close":2.16},{"date":"2018-04-24","close":2.15},{"date":"2018-04-25","close":2.2},{"date":"2018-04-26","close":2.2},{"date":"2018-04-27","close":2.21},{"date":"2018-04-30","close":2.18},{"date":"2018-05-01","close":2.27},{"date":"2018-05-02","close":2.43},{"date":"2018-05-03","close":2.31},{"date":"2018-05-04","close":2.2},{"date":"2018-05-07","close":2.24},{"date":"2018-05-08","close":2.2},{"date":"2018-05-09","close":2.21},{"date":"2018-05-10","close":2.02},{"date":"2018-05-11","close":2.09},{"date":"2018-05-14","close":2.12},{"date":"2018-05-15","close":2.14},{"date":"2018-05-16","close":2.38},{"date":"2018-05-17","close":2.46},{"date":"2018-05-18","close":2.49},{"date":"2018-05-21","close":2.47},{"date":"2018-05-22","close":2.34},{"date":"2018-05-23","close":2.21},{"date":"2018-05-24","close":2.34},{"date":"2018-05-25","close":2.3},{"date":"2018-05-29","close":2.35},{"date":"2018-05-30","close":2.38},{"date":"2018-05-31","close":2.35},{"date":"2018-06-01","close":2.4},{"date":"2018-06-04","close":2.34},{"date":"2018-06-05","close":2.37},{"date":"2018-06-06","close":2.41},{"date":"2018-06-07","close":2.43},{"date":"2018-06-08","close":2.56},{"date":"2018-06-11","close":2.62},{"date":"2018-06-12","close":2.69},{"date":"2018-06-13","close":2.89},{"date":"2018-06-14","close":2.79},{"date":"2018-06-15","close":2.9},{"date":"2018-06-18","close":2.91},{"date":"2018-06-19","close":2.9},{"date":"2018-06-20","close":3.22},{"date":"2018-06-21","close":3.19},{"date":"2018-06-22","close":2.99},{"date":"2018-06-25","close":2.7},{"date":"2018-06-26","close":2.89},{"date":"2018-06-27","close":2.92},{"date":"2018-06-28","close":2.91},{"date":"2018-06-29","close":2.85},{"date":"2018-07-02","close":2.95},{"date":"2018-07-03","close":2.99},{"date":"2018-07-05","close":2.9},{"date":"2018-07-06","close":2.89},{"date":"2018-07-09","close":2.86},{"date":"2018-07-10","close":3.0},{"date":"2018-07-11","close":2.99},{"date":"2018-07-12","close":3.06},{"date":"2018-07-13","close":3.33},{"date":"2018-07-16","close":3.38},{"date":"2018-07-17","close":3.45},{"date":"2018-07-18","close":3.42},{"date":"2018-07-19","close":3.47},{"date":"2018-07-20","close":3.46},{"date":"2018-07-23","close":3.29},{"date":"2018-07-24","close":3.1},{"date":"2018-07-25","close":3.2},{"date":"2018-07-26","close":3.14},{"date":"2018-07-27","close":3.03},{"date":"2018-07-30","close":2.92},{"date":"2018-07-31","close":2.88},{"date":"2018-08-01","close":2.78},{"date":"2018-08-02","close":3.28},{"date":"2018-08-03","close":3.58},{"date":"2018-08-06","close":3.36},{"date":"2018-08-07","close":3.43},{"date":"2018-08-08","close":3.32},{"date":"2018-08-09","close":3.57},{"date":"2018-08-10","close":3.59},{"date":"2018-08-13","close":4.03},{"date":"2018-08-14","close":3.96},{"date":"2018-08-15","close":3.81},{"date":"2018-08-16","close":3.91},{"date":"2018-08-17","close":3.83},{"date":"2018-08-20","close":3.9},{"date":"2018-08-21","close":3.85},{"date":"2018-08-22","close":3.98},{"date":"2018-08-23","close":3.98},{"date":"2018-08-24","close":4.06},{"date":"2018-08-27","close":4.03},{"date":"2018-08-28","close":3.96},{"date":"2018-08-29","close":3.98},{"date":"2018-08-30","close":4.01},{"date":"2018-08-31","close":3.98},{"date":"2018-09-04","close":3.76},{"date":"2018-09-05","close":3.62},{"date":"2018-09-06","close":3.68},{"date":"2018-09-07","close":3.68},{"date":"2018-09-10","close":3.73},{"date":"2018-09-11","close":3.7},{"date":"2018-09-12","close":3.67},{"date":"2018-09-13","close":3.67},{"date":"2018-09-14","close":3.84},{"date":"2018-09-17","close":3.81},{"date":"2018-09-18","close":3.91},{"date":"2018-09-19","close":3.86},{"date":"2018-09-20","close":3.92},{"date":"2018-09-21","close":3.8},{"date":"2018-09-24","close":3.71},{"date":"2018-09-25","close":3.57},{"date":"2018-09-26","close":3.66},{"date":"2018-09-27","close":3.61},{"date":"2018-09-28","close":3.6},{"date":"2018-10-01","close":3.56},{"date":"2018-10-02","close":3.45},{"date":"2018-10-03","close":3.56},{"date":"2018-10-04","close":3.54},{"date":"2018-10-05","close":3.47},{"date":"2018-10-08","close":3.36},{"date":"2018-10-09","close":3.28},{"date":"2018-10-10","close":3.12},{"date":"2018-10-11","close":3.06},{"date":"2018-10-12","close":3.31},{"date":"2018-10-15","close":3.47},{"date":"2018-10-16","close":3.82},{"date":"2018-10-17","close":3.76},{"date":"2018-10-18","close":3.63},{"date":"2018-10-19","close":3.51},{"date":"2018-10-22","close":3.51},{"date":"2018-10-23","close":3.51},{"date":"2018-10-24","close":3.3},{"date":"2018-10-25","close":3.46},{"date":"2018-10-26","close":3.35},{"date":"2018-10-29","close":3.21},{"date":"2018-10-30","close":3.3},{"date":"2018-10-31","close":3.41},{"date":"2018-11-01","close":3.5},{"date":"2018-11-02","close":3.4},{"date":"2018-11-05","close":3.19},{"date":"2018-11-06","close":3.22},{"date":"2018-11-07","close":3.48},{"date":"2018-11-08","close":3.99},{"date":"2018-11-09","close":4.36},{"date":"2018-11-12","close":4.41},{"date":"2018-11-13","close":4.57},{"date":"2018-11-14","close":4.62},{"date":"2018-11-15","close":4.62},{"date":"2018-11-16","close":4.76},{"date":"2018-11-19","close":4.67},{"date":"2018-11-20","close":4.46},{"date":"2018-11-21","close":4.53},{"date":"2018-11-23","close":4.45},{"date":"2018-11-26","close":4.57},{"date":"2018-11-27","close":4.39},{"date":"2018-11-28","close":4.59},{"date":"2018-11-29","close":4.48},{"date":"2018-11-30","close":4.45},{"date":"2018-12-03","close":4.7},{"date":"2018-12-04","close":4.42},{"date":"2018-12-06","close":4.25},{"date":"2018-12-07","close":4.12},{"date":"2018-12-10","close":4.2},{"date":"2018-12-11","close":4.06},{"date":"2018-12-12","close":4.17},{"date":"2018-12-13","close":4.12},{"date":"2018-12-14","close":3.89},{"date":"2018-12-17","close":3.66},{"date":"2018-12-18","close":3.67},{"date":"2018-12-19","close":3.67},{"date":"2018-12-20","close":3.31},{"date":"2018-12-21","close":3.12},{"date":"2018-12-24","close":3.2},{"date":"2018-12-26","close":3.47},{"date":"2018-12-27","close":3.52},{"date":"2018-12-28","close":3.68},{"date":"2018-12-31","close":3.73},{"date":"2019-01-02","close":3.77},{"date":"2019-01-03","close":3.62},{"date":"2019-01-04","close":3.77},{"date":"2019-01-07","close":3.98},{"date":"2019-01-08","close":4.09},{"date":"2019-01-09","close":4.08},{"date":"2019-01-10","close":4.13},{"date":"2019-01-11","close":4.03},{"date":"2019-01-14","close":3.94},{"date":"2019-01-15","close":4.02},{"date":"2019-01-16","close":3.98},{"date":"2019-01-17","close":4.09},{"date":"2019-01-18","close":4.15},{"date":"2019-01-22","close":4.23},{"date":"2019-01-23","close":4.2},{"date":"2019-01-24","close":4.22},{"date":"2019-01-25","close":4.32},{"date":"2019-01-28","close":4.35},{"date":"2019-01-29","close":4.29},{"date":"2019-01-30","close":4.32},{"date":"2019-01-31","close":4.46},{"date":"2019-02-01","close":4.5},{"date":"2019-02-04","close":4.58},{"date":"2019-02-05","close":4.65},{"date":"2019-02-06","close":4.62},{"date":"2019-02-07","close":4.79},{"date":"2019-02-08","close":4.64},{"date":"2019-02-11","close":4.6},{"date":"2019-02-12","close":4.66},{"date":"2019-02-13","close":4.78},{"date":"2019-02-14","close":4.75},{"date":"2019-02-15","close":4.92},{"date":"2019-02-19","close":4.88},{"date":"2019-02-20","close":4.92},{"date":"2019-02-21","close":4.9},{"date":"2019-02-22","close":5.14},{"date":"2019-02-25","close":5.35},{"date":"2019-02-26","close":5.19},{"date":"2019-02-27","close":5.19},{"date":"2019-02-28","close":5.87},{"date":"2019-03-01","close":6.01},{"date":"2019-03-04","close":6.06},{"date":"2019-03-05","close":6.03},{"date":"2019-03-06","close":6.09},{"date":"2019-03-07","close":6.16},{"date":"2019-03-08","close":6.19},{"date":"2019-03-11","close":6.63},{"date":"2019-03-12","close":6.9},{"date":"2019-03-13","close":6.88},{"date":"2019-03-14","close":6.64},{"date":"2019-03-15","close":6.9},{"date":"2019-03-18","close":6.83},{"date":"2019-03-19","close":6.59},{"date":"2019-03-20","close":6.9},{"date":"2019-03-21","close":6.9},{"date":"2019-03-22","close":6.56},{"date":"2019-03-25","close":6.64},{"date":"2019-03-26","close":6.13},{"date":"2019-03-27","close":5.89},{"date":"2019-03-28","close":6.04},{"date":"2019-03-29","close":6.08},{"date":"2019-04-01","close":6.21},{"date":"2019-04-02","close":6.24},{"date":"2019-04-03","close":6.32},{"date":"2019-04-04","close":6.19},{"date":"2019-04-05","close":6.15},{"date":"2019-04-08","close":6.18},{"date":"2019-04-09","close":6.07},{"date":"2019-04-10","close":6.17},{"date":"2019-04-11","close":6.12},{"date":"2019-04-12","close":5.99},{"date":"2019-04-15","close":5.94},{"date":"2019-04-16","close":6.01},{"date":"2019-04-17","close":6.21},{"date":"2019-04-18","close":6.09},{"date":"2019-04-22","close":6.1},{"date":"2019-04-23","close":6.38},{"date":"2019-04-24","close":6.39},{"date":"2019-04-25","close":6.26},{"date":"2019-04-26","close":6.46},{"date":"2019-04-29","close":6.81},{"date":"2019-04-30","close":6.39},{"date":"2019-05-01","close":6.24},{"date":"2019-05-02","close":6.6},{"date":"2019-05-03","close":7.32},{"date":"2019-05-06","close":7.26},{"date":"2019-05-07","close":6.72},{"date":"2019-05-08","close":6.72},{"date":"2019-05-09","close":6.8},{"date":"2019-05-10","close":6.75},{"date":"2019-05-13","close":6.26},{"date":"2019-05-14","close":6.38},{"date":"2019-05-15","close":6.39},{"date":"2019-05-16","close":6.2},{"date":"2019-05-17","close":6.24},{"date":"2019-05-20","close":5.98},{"date":"2019-05-21","close":5.91},{"date":"2019-05-22","close":5.99},{"date":"2019-05-23","close":5.83},{"date":"2019-05-24","close":5.79},{"date":"2019-05-28","close":5.76},{"date":"2019-05-29","close":5.43},{"date":"2019-05-30","close":5.52},{"date":"2019-05-31","close":5.5},{"date":"2019-06-03","close":5.45},{"date":"2019-06-04","close":5.66},{"date":"2019-06-05","close":5.55},{"date":"2019-06-06","close":5.53},{"date":"2019-06-07","close":5.49},{"date":"2019-06-10","close":5.52},{"date":"2019-06-11","close":5.62},{"date":"2019-06-12","close":5.74},{"date":"2019-06-13","close":5.84},{"date":"2019-06-14","close":5.82},{"date":"2019-06-17","close":5.91},{"date":"2019-06-18","close":6.05},{"date":"2019-06-19","close":6.29},{"date":"2019-06-20","close":6.32},{"date":"2019-06-21","close":6.35},{"date":"2019-06-24","close":6.59},{"date":"2019-06-25","close":6.3},{"date":"2019-06-26","close":6.16},{"date":"2019-06-27","close":6.09},{"date":"2019-06-28","close":6.36},{"date":"2019-07-01","close":6.62},{"date":"2019-07-02","close":6.52},{"date":"2019-07-03","close":6.48},{"date":"2019-07-05","close":6.42},{"date":"2019-07-08","close":6.41},{"date":"2019-07-09","close":6.51},{"date":"2019-07-10","close":6.66},{"date":"2019-07-11","close":6.91},{"date":"2019-07-12","close":6.86},{"date":"2019-07-15","close":6.87},{"date":"2019-07-16","close":7.08},{"date":"2019-07-17","close":7.15},{"date":"2019-07-18","close":7.11},{"date":"2019-07-19","close":7.18},{"date":"2019-07-22","close":7.36},{"date":"2019-07-23","close":7.28},{"date":"2019-07-24","close":7.39},{"date":"2019-07-25","close":7.23},{"date":"2019-07-26","close":7.72},{"date":"2019-07-29","close":7.6},{"date":"2019-07-30","close":7.72},{"date":"2019-07-31","close":7.61},{"date":"2019-08-01","close":10.33},{"date":"2019-08-02","close":9.98},{"date":"2019-08-05","close":9.84},{"date":"2019-08-06","close":9.14},{"date":"2019-08-07","close":9.46},{"date":"2019-08-08","close":9.61},{"date":"2019-08-09","close":9.64},{"date":"2019-08-12","close":9.52},{"date":"2019-08-13","close":10.17},{"date":"2019-08-14","close":9.49},{"date":"2019-08-15","close":9.45},{"date":"2019-08-16","close":9.8},{"date":"2019-08-19","close":9.78},{"date":"2019-08-20","close":10.47},{"date":"2019-08-21","close":10.73},{"date":"2019-08-22","close":10.48},{"date":"2019-08-23","close":10.11},{"date":"2019-08-26","close":10.17},{"date":"2019-08-27","close":9.94},{"date":"2019-08-28","close":10.25},{"date":"2019-08-29","close":10.46},{"date":"2019-08-30","close":10.23},{"date":"2019-09-03","close":9.72},{"date":"2019-09-04","close":9.81},{"date":"2019-09-05","close":10.13},{"date":"2019-09-06","close":10.04},{"date":"2019-09-09","close":9.58},{"date":"2019-09-10","close":9.43},{"date":"2019-09-11","close":9.55},{"date":"2019-09-12","close":9.39},{"date":"2019-09-13","close":9.07},{"date":"2019-09-16","close":9.17},{"date":"2019-09-17","close":9.41},{"date":"2019-09-18","close":9.46},{"date":"2019-09-19","close":9.6},{"date":"2019-09-20","close":9.39},{"date":"2019-09-23","close":9.19},{"date":"2019-09-24","close":8.88},{"date":"2019-09-25","close":9.23},{"date":"2019-09-26","close":8.86},{"date":"2019-09-27","close":8.65},{"date":"2019-09-30","close":8.71},{"date":"2019-10-01","close":8.35},{"date":"2019-10-02","close":8.25},{"date":"2019-10-03","close":8.48},{"date":"2019-10-04","close":8.58},{"date":"2019-10-07","close":8.55},{"date":"2019-10-08","close":8.46},{"date":"2019-10-09","close":8.49},{"date":"2019-10-10","close":8.25},{"date":"2019-10-11","close":8.4},{"date":"2019-10-14","close":8.26},{"date":"2019-10-15","close":8.7},{"date":"2019-10-16","close":8.84},{"date":"2019-10-17","close":9.0},{"date":"2019-10-18","close":8.8},{"date":"2019-10-21","close":8.84},{"date":"2019-10-22","close":8.61},{"date":"2019-10-23","close":8.37},{"date":"2019-10-24","close":8.7},{"date":"2019-10-25","close":8.8},{"date":"2019-10-28","close":8.78},{"date":"2019-10-29","close":8.9},{"date":"2019-10-30","close":8.86},{"date":"2019-10-31","close":8.5},{"date":"2019-11-01","close":8.51},{"date":"2019-11-04","close":8.44},{"date":"2019-11-05","close":8.84},{"date":"2019-11-06","close":8.5},{"date":"2019-11-07","close":7.98},{"date":"2019-11-08","close":7.93},{"date":"2019-11-11","close":7.77},{"date":"2019-11-12","close":8.25},{"date":"2019-11-13","close":8.04},{"date":"2019-11-14","close":8.09},{"date":"2019-11-15","close":8.09},{"date":"2019-11-18","close":7.84},{"date":"2019-11-19","close":7.75},{"date":"2019-11-20","close":7.66},{"date":"2019-11-21","close":8.02},{"date":"2019-11-22","close":8.32},{"date":"2019-11-25","close":8.67},{"date":"2019-11-26","close":8.52},{"date":"2019-11-27","close":8.28},{"date":"2019-11-29","close":8.08},{"date":"2019-12-02","close":7.74},{"date":"2019-12-03","close":7.72},{"date":"2019-12-04","close":7.61},{"date":"2019-12-05","close":7.59},{"date":"2019-12-06","close":7.87},{"date":"2019-12-09","close":7.91},{"date":"2019-12-10","close":7.99},{"date":"2019-12-11","close":7.77},{"date":"2019-12-12","close":7.3},{"date":"2019-12-13","close":7.32},{"date":"2019-12-16","close":7.28},{"date":"2019-12-17","close":6.94},{"date":"2019-12-18","close":7.22},{"date":"2019-12-19","close":7.72},{"date":"2019-12-20","close":8.47},{"date":"2019-12-23","close":8.6},{"date":"2019-12-24","close":8.64},{"date":"2019-12-26","close":8.6},{"date":"2019-12-27","close":8.38},{"date":"2019-12-30","close":7.93},{"date":"2019-12-31","close":8.16},{"date":"2020-01-02","close":9.04},{"date":"2020-01-03","close":9.4},{"date":"2020-01-06","close":9.73},{"date":"2020-01-07","close":10.51},{"date":"2020-01-08","close":10.52},{"date":"2020-01-09","close":10.49},{"date":"2020-01-10","close":10.39},{"date":"2020-01-13","close":10.65},{"date":"2020-01-14","close":10.76},{"date":"2020-01-15","close":10.45},{"date":"2020-01-16","close":10.31},{"date":"2020-01-17","close":10.13},{"date":"2020-01-21","close":9.97},{"date":"2020-01-22","close":9.48},{"date":"2020-01-23","close":9.56},{"date":"2020-01-24","close":8.96},{"date":"2020-01-27","close":9.03},{"date":"2020-01-28","close":9.7},{"date":"2020-01-29","close":10.0},{"date":"2020-01-30","close":10.11},{"date":"2020-01-31","close":9.36},{"date":"2020-02-03","close":9.22},{"date":"2020-02-04","close":9.66},{"date":"2020-02-05","close":9.9},{"date":"2020-02-06","close":10.13},{"date":"2020-02-07","close":10.32},{"date":"2020-02-10","close":10.43},{"date":"2020-02-11","close":10.15},{"date":"2020-02-12","close":10.24},{"date":"2020-02-13","close":10.38},{"date":"2020-02-14","close":10.87},{"date":"2020-02-18","close":11.84},{"date":"2020-02-19","close":12.75},{"date":"2020-02-20","close":13.06},{"date":"2020-02-21","close":12.61},{"date":"2020-02-24","close":12.08},{"date":"2020-02-25","close":11.64},{"date":"2020-02-26","close":11.04},{"date":"2020-02-27","close":10.67},{"date":"2020-02-28","close":11.35},{"date":"2020-03-02","close":11.03},{"date":"2020-03-03","close":10.6},{"date":"2020-03-04","close":10.75},{"date":"2020-03-05","close":10.35},{"date":"2020-03-06","close":9.17},{"date":"2020-03-09","close":7.9},{"date":"2020-03-10","close":7.74},{"date":"2020-03-11","close":7.11},{"date":"2020-03-12","close":6.09},{"date":"2020-03-13","close":6.02},{"date":"2020-03-16","close":4.89},{"date":"2020-03-17","close":5.88},{"date":"2020-03-18","close":5.01},{"date":"2020-03-19","close":5.6},{"date":"2020-03-20","close":5.01},{"date":"2020-03-23","close":4.99},{"date":"2020-03-24","close":5.63},{"date":"2020-03-25","close":5.75},{"date":"2020-03-26","close":6.06},{"date":"2020-03-27","close":6.0},{"date":"2020-03-30","close":5.82},{"date":"2020-03-31","close":5.55},{"date":"2020-04-01","close":5.28},{"date":"2020-04-02","close":4.7},{"date":"2020-04-03","close":4.15},{"date":"2020-04-06","close":4.86},{"date":"2020-04-07","close":5.24},{"date":"2020-04-08","close":5.43},{"date":"2020-04-09","close":5.69},{"date":"2020-04-13","close":5.76},{"date":"2020-04-14","close":6.02},{"date":"2020-04-15","close":5.66},{"date":"2020-04-16","close":5.38},{"date":"2020-04-17","close":5.64},{"date":"2020-04-20","close":5.55},{"date":"2020-04-21","close":5.31},{"date":"2020-04-22","close":5.44},{"date":"2020-04-23","close":6.07},{"date":"2020-04-24","close":6.03},{"date":"2020-04-27","close":6.62},{"date":"2020-04-28","close":6.59},{"date":"2020-04-29","close":7.36},{"date":"2020-04-30","close":7.17},{"date":"2020-05-01","close":6.42},{"date":"2020-05-04","close":6.4},{"date":"2020-05-05","close":6.52},{"date":"2020-05-06","close":6.62},{"date":"2020-05-07","close":5.92},{"date":"2020-05-08","close":6.34},{"date":"2020-05-11","close":6.02},{"date":"2020-05-12","close":5.99},{"date":"2020-05-13","close":5.05},{"date":"2020-05-14","close":4.92},{"date":"2020-05-15","close":5.12},{"date":"2020-05-18","close":5.44},{"date":"2020-05-19","close":5.08},{"date":"2020-05-20","close":5.21},{"date":"2020-05-21","close":5.25},{"date":"2020-05-22","close":5.17},{"date":"2020-05-26","close":6.13},{"date":"2020-05-27","close":6.46},{"date":"2020-05-28","close":6.23},{"date":"2020-05-29","close":6.27},{"date":"2020-06-01","close":6.59},{"date":"2020-06-02","close":6.6},{"date":"2020-06-03","close":7.65},{"date":"2020-06-04","close":7.16},{"date":"2020-06-05","close":8.28},{"date":"2020-06-08","close":8.25},{"date":"2020-06-09","close":7.81},{"date":"2020-06-10","close":7.47},{"date":"2020-06-11","close":6.73},{"date":"2020-06-12","close":6.98},{"date":"2020-06-15","close":7.11},{"date":"2020-06-16","close":7.32},{"date":"2020-06-17","close":7.31},{"date":"2020-06-18","close":7.25},{"date":"2020-06-19","close":7.18},{"date":"2020-06-22","close":7.36},{"date":"2020-06-23","close":7.2},{"date":"2020-06-24","close":6.59},{"date":"2020-06-25","close":6.75},{"date":"2020-06-26","close":6.22},{"date":"2020-06-29","close":6.63},{"date":"2020-06-30","close":6.67},{"date":"2020-07-01","close":6.65},{"date":"2020-07-02","close":6.81},{"date":"2020-07-06","close":7.64},{"date":"2020-07-07","close":7.02},{"date":"2020-07-08","close":6.78},{"date":"2020-07-09","close":6.56},{"date":"2020-07-10","close":6.67},{"date":"2020-07-13","close":6.21},{"date":"2020-07-14","close":6.27},{"date":"2020-07-15","close":6.42},{"date":"2020-07-16","close":6.33},{"date":"2020-07-17","close":6.22},{"date":"2020-07-20","close":6.42},{"date":"2020-07-21","close":6.52},{"date":"2020-07-22","close":6.34},{"date":"2020-07-23","close":6.06},{"date":"2020-07-24","close":5.96},{"date":"2020-07-27","close":6.05},{"date":"2020-07-28","close":5.8},{"date":"2020-07-29","close":6.01},{"date":"2020-07-30","close":5.69},{"date":"2020-07-31","close":6.01},{"date":"2020-08-03","close":6.29},{"date":"2020-08-04","close":6.15},{"date":"2020-08-05","close":6.4},{"date":"2020-08-06","close":6.27},{"date":"2020-08-07","close":7.11},{"date":"2020-08-10","close":7.11},{"date":"2020-08-11","close":7.74},{"date":"2020-08-12","close":7.14},{"date":"2020-08-13","close":7.33},{"date":"2020-08-14","close":7.54},{"date":"2020-08-17","close":7.53},{"date":"2020-08-18","close":7.44},{"date":"2020-08-19","close":7.54},{"date":"2020-08-20","close":7.46},{"date":"2020-08-21","close":7.37},{"date":"2020-08-24","close":7.63},{"date":"2020-08-25","close":7.88},{"date":"2020-08-26","close":7.68},{"date":"2020-08-27","close":7.39},{"date":"2020-08-28","close":7.19},{"date":"2020-08-31","close":7.35},{"date":"2020-09-01","close":7.5},{"date":"2020-09-02","close":7.55},{"date":"2020-09-03","close":7.18},{"date":"2020-09-04","close":6.75},{"date":"2020-09-08","close":6.4},{"date":"2020-09-09","close":6.4},{"date":"2020-09-10","close":5.9},{"date":"2020-09-11","close":5.68},{"date":"2020-09-14","close":5.67},{"date":"2020-09-15","close":5.88},{"date":"2020-09-16","close":6.42},{"date":"2020-09-17","close":6.25},{"date":"2020-09-18","close":6.24},{"date":"2020-09-21","close":6.13},{"date":"2020-09-22","close":6.48},{"date":"2020-09-23","close":6.3},{"date":"2020-09-24","close":6.21},{"date":"2020-09-25","close":6.46},{"date":"2020-09-28","close":6.66},{"date":"2020-09-29","close":6.67},{"date":"2020-09-30","close":6.95},{"date":"2020-10-01","close":7.23},{"date":"2020-10-02","close":7.53},{"date":"2020-10-05","close":8.31},{"date":"2020-10-06","close":7.99},{"date":"2020-10-07","close":8.29},{"date":"2020-10-08","close":8.2},{"date":"2020-10-09","close":8.11},{"date":"2020-10-12","close":8.29},{"date":"2020-10-13","close":9.11},{"date":"2020-10-14","close":9.31},{"date":"2020-10-15","close":8.63},{"date":"2020-10-16","close":8.74},{"date":"2020-10-19","close":9.31},{"date":"2020-10-20","close":9.1},{"date":"2020-10-21","close":9.51},{"date":"2020-10-22","close":9.61},{"date":"2020-10-23","close":9.81},{"date":"2020-10-26","close":9.41},{"date":"2020-10-27","close":9.62},{"date":"2020-10-28","close":9.15},{"date":"2020-10-29","close":9.69},{"date":"2020-10-30","close":9.03},{"date":"2020-11-02","close":9.24},{"date":"2020-11-03","close":9.38},{"date":"2020-11-04","close":10.08},{"date":"2020-11-05","close":10.59},{"date":"2020-11-06","close":11.35},{"date":"2020-11-09","close":11.03},{"date":"2020-11-10","close":10.18},{"date":"2020-11-11","close":10.07},{"date":"2020-11-12","close":9.67},{"date":"2020-11-13","close":10.57},{"date":"2020-11-16","close":11.21},{"date":"2020-11-17","close":10.94},{"date":"2020-11-18","close":12.06},{"date":"2020-11-19","close":14.17},{"date":"2020-11-20","close":14.72},{"date":"2020-11-23","close":16.69},{"date":"2020-11-24","close":17.73},{"date":"2020-11-25","close":18.98},{"date":"2020-11-27","close":19.47},{"date":"2020-11-30","close":19.0},{"date":"2020-12-01","close":19.0},{"date":"2020-12-02","close":19.17},{"date":"2020-12-03","close":20.13},{"date":"2020-12-04","close":21.07},{"date":"2020-12-07","close":20.5},{"date":"2020-12-08","close":19.39},{"date":"2020-12-09","close":18.56},{"date":"2020-12-10","close":19.47},{"date":"2020-12-11","close":19.42},{"date":"2020-12-14","close":18.75},{"date":"2020-12-15","close":18.55},{"date":"2020-12-16","close":19.66},{"date":"2020-12-17","close":19.89},{"date":"2020-12-18","close":23.25},{"date":"2020-12-21","close":26.06},{"date":"2020-12-22","close":27.14},{"date":"2020-12-23","close":31.71},{"date":"2020-12-24","close":32.5},{"date":"2020-12-28","close":31.04},{"date":"2020-12-29","close":30.13},{"date":"2020-12-30","close":31.3},{"date":"2020-12-31","close":30.71},{"date":"2021-01-04","close":27.61},{"date":"2021-01-05","close":28.57},{"date":"2021-01-06","close":27.31},{"date":"2021-01-07","close":25.61},{"date":"2021-01-08","close":25.08},{"date":"2021-01-11","close":25.56},{"date":"2021-01-12","close":27.52},{"date":"2021-01-13","close":27.39},{"date":"2021-01-14","close":31.14},{"date":"2021-01-15","close":30.06},{"date":"2021-01-19","close":34.71},{"date":"2021-01-20","close":34.4},{"date":"2021-01-21","close":36.28},{"date":"2021-01-22","close":40.08},{"date":"2021-01-25","close":37.05},{"date":"2021-01-26","close":37.12},{"date":"2021-01-27","close":36.84},{"date":"2021-01-28","close":35.0},{"date":"2021-01-29","close":34.64},{"date":"2021-02-01","close":39.0},{"date":"2021-02-02","close":40.24},{"date":"2021-02-03","close":41.28},{"date":"2021-02-04","close":43.49},{"date":"2021-02-05","close":54.95},{"date":"2021-02-08","close":58.65},{"date":"2021-02-09","close":61.71},{"date":"2021-02-10","close":57.64},{"date":"2021-02-11","close":61.8},{"date":"2021-02-12","close":61.7},{"date":"2021-02-16","close":56.51},{"date":"2021-02-17","close":56.06},{"date":"2021-02-18","close":53.9},{"date":"2021-02-19","close":58.56},{"date":"2021-02-22","close":59.24},{"date":"2021-02-23","close":52.72},{"date":"2021-02-24","close":56.94},{"date":"2021-02-25","close":48.42},{"date":"2021-02-26","close":48.87},{"date":"2021-03-01","close":52.17},{"date":"2021-03-02","close":50.73},{"date":"2021-03-03","close":44.24},{"date":"2021-03-04","close":40.41},{"date":"2021-03-05","close":39.1},{"date":"2021-03-08","close":37.12},{"date":"2021-03-09","close":43.4},{"date":"2021-03-10","close":44.22},{"date":"2021-03-11","close":49.65},{"date":"2021-03-12","close":49.21},{"date":"2021-03-15","close":45.63},{"date":"2021-03-16","close":45.3},{"date":"2021-03-17","close":48.95},{"date":"2021-03-18","close":47.3},{"date":"2021-03-19","close":50.68},{"date":"2021-03-22","close":51.66},{"date":"2021-03-23","close":46.58},{"date":"2021-03-24","close":39.69},{"date":"2021-03-25","close":40.71},{"date":"2021-03-26","close":40.91},{"date":"2021-03-29","close":38.84},{"date":"2021-03-30","close":40.66},{"date":"2021-03-31","close":41.61},{"date":"2021-04-01","close":42.8},{"date":"2021-04-05","close":40.41},{"date":"2021-04-06","close":40.3},{"date":"2021-04-07","close":39.76},{"date":"2021-04-08","close":39.56},{"date":"2021-04-09","close":40.18},{"date":"2021-04-12","close":39.82},{"date":"2021-04-13","close":41.98},{"date":"2021-04-14","close":39.61},{"date":"2021-04-15","close":39.5},{"date":"2021-04-16","close":37.64},{"date":"2021-04-19","close":36.06},{"date":"2021-04-20","close":35.14},{"date":"2021-04-21","close":36.11},{"date":"2021-04-22","close":36.32},{"date":"2021-04-23","close":38.31},{"date":"2021-04-26","close":40.26},{"date":"2021-04-27","close":41.3},{"date":"2021-04-28","close":40.99},{"date":"2021-04-29","close":40.5},{"date":"2021-04-30","close":40.05},{"date":"2021-05-03","close":38.53},{"date":"2021-05-04","close":35.8},{"date":"2021-05-05","close":35.12},{"date":"2021-05-06","close":32.24},{"date":"2021-05-07","close":35.84},{"date":"2021-05-10","close":28.56},{"date":"2021-05-11","close":27.59},{"date":"2021-05-12","close":26.15},{"date":"2021-05-13","close":24.53},{"date":"2021-05-14","close":24.99},{"date":"2021-05-17","close":25.57},{"date":"2021-05-18","close":26.2},{"date":"2021-05-19","close":26.44},{"date":"2021-05-20","close":29.53},{"date":"2021-05-21","close":28.56},{"date":"2021-05-24","close":30.34},{"date":"2021-05-25","close":29.53},{"date":"2021-05-26","close":30.06},{"date":"2021-05-27","close":29.58},{"date":"2021-05-28","close":29.7},{"date":"2021-06-01","close":30.93},{"date":"2021-06-02","close":30.89},{"date":"2021-06-03","close":28.87},{"date":"2021-06-04","close":28.77},{"date":"2021-06-07","close":32.5},{"date":"2021-06-08","close":33.01},{"date":"2021-06-09","close":33.87},{"date":"2021-06-10","close":32.54},{"date":"2021-06-11","close":32.85},{"date":"2021-06-14","close":31.83},{"date":"2021-06-15","close":31.01},{"date":"2021-06-16","close":30.98},{"date":"2021-06-17","close":31.63},{"date":"2021-06-18","close":29.49},{"date":"2021-06-21","close":30.21},{"date":"2021-06-22","close":31.52},{"date":"2021-06-23","close":32.74},{"date":"2021-06-24","close":35.42},{"date":"2021-06-25","close":36.5},{"date":"2021-06-28","close":36.83},{"date":"2021-06-29","close":36.93},{"date":"2021-06-30","close":33.84},{"date":"2021-07-01","close":34.68},{"date":"2021-07-02","close":33.55},{"date":"2021-07-06","close":34.41},{"date":"2021-07-07","close":33.27},{"date":"2021-07-08","close":33.5},{"date":"2021-07-09","close":33.19},{"date":"2021-07-12","close":31.61},{"date":"2021-07-13","close":31.04},{"date":"2021-07-14","close":29.59},{"date":"2021-07-15","close":29.43},{"date":"2021-07-16","close":28.53},{"date":"2021-07-19","close":28.48},{"date":"2021-07-20","close":29.98},{"date":"2021-07-21","close":31.62},{"date":"2021-07-22","close":30.85},{"date":"2021-07-23","close":32.19},{"date":"2021-07-26","close":31.34},{"date":"2021-07-27","close":30.42},{"date":"2021-07-28","close":32.0},{"date":"2021-07-29","close":31.16},{"date":"2021-07-30","close":30.3},{"date":"2021-08-02","close":29.84},{"date":"2021-08-03","close":29.56},{"date":"2021-08-04","close":29.63},{"date":"2021-08-05","close":30.7},{"date":"2021-08-06","close":33.85},{"date":"2021-08-09","close":32.91},{"date":"2021-08-10","close":32.8},{"date":"2021-08-11","close":32.27},{"date":"2021-08-12","close":31.38},{"date":"2021-08-13","close":29.09},{"date":"2021-08-16","close":27.93},{"date":"2021-08-17","close":26.19},{"date":"2021-08-18","close":24.94},{"date":"2021-08-19","close":24.3},{"date":"2021-08-20","close":24.8},{"date":"2021-08-23","close":26.66},{"date":"2021-08-24","close":28.18},{"date":"2021-08-25","close":27.76},{"date":"2021-08-26","close":28.99},{"date":"2021-08-27","close":29.73},{"date":"2021-08-30","close":28.41},{"date":"2021-08-31","close":29.02},{"date":"2021-09-01","close":30.05},{"date":"2021-09-02","close":30.99},{"date":"2021-09-03","close":31.54},{"date":"2021-09-07","close":30.53},{"date":"2021-09-08","close":29.0},{"date":"2021-09-09","close":30.19},{"date":"2021-09-10","close":30.18},{"date":"2021-09-13","close":28.72},{"date":"2021-09-14","close":29.57},{"date":"2021-09-15","close":30.0},{"date":"2021-09-16","close":29.47},{"date":"2021-09-17","close":29.18},{"date":"2021-09-20","close":28.07},{"date":"2021-09-21","close":28.39},{"date":"2021-09-22","close":30.71},{"date":"2021-09-23","close":32.34},{"date":"2021-09-24","close":31.21},{"date":"2021-09-27","close":31.38},{"date":"2021-09-28","close":28.69},{"date":"2021-09-29","close":27.68},{"date":"2021-09-30","close":28.0},{"date":"2021-10-01","close":28.45},{"date":"2021-10-04","close":25.86},{"date":"2021-10-05","close":26.11},{"date":"2021-10-06","close":26.68},{"date":"2021-10-07","close":28.29},{"date":"2021-10-08","close":28.16},{"date":"2021-10-11","close":27.75},{"date":"2021-10-12","close":28.66},{"date":"2021-10-13","close":30.4},{"date":"2021-10-14","close":30.44},{"date":"2021-10-15","close":29.86},{"date":"2021-10-18","close":30.34},{"date":"2021-10-19","close":30.58},{"date":"2021-10-20","close":30.28},{"date":"2021-10-21","close":30.02},{"date":"2021-10-22","close":25.93},{"date":"2021-10-25","close":26.84},{"date":"2021-10-26","close":26.2},{"date":"2021-10-27","close":25.29},{"date":"2021-10-28","close":27.27},{"date":"2021-10-29","close":27.03},{"date":"2021-11-01","close":27.75},{"date":"2021-11-02","close":26.73},{"date":"2021-11-03","close":27.3},{"date":"2021-11-04","close":22.9},{"date":"2021-11-05","close":22.66},{"date":"2021-11-08","close":24.1},{"date":"2021-11-09","close":23.9},{"date":"2021-11-10","close":22.47},{"date":"2021-11-11","close":22.91},{"date":"2021-11-12","close":23.05},{"date":"2021-11-15","close":22.5},{"date":"2021-11-16","close":22.15},{"date":"2021-11-17","close":21.64},{"date":"2021-11-18","close":21.18},{"date":"2021-11-19","close":20.54},{"date":"2021-11-22","close":19.46},{"date":"2021-11-23","close":19.27},{"date":"2021-11-24","close":19.35},{"date":"2021-11-26","close":18.76},{"date":"2021-11-29","close":18.39},{"date":"2021-11-30","close":17.63},{"date":"2021-12-01","close":16.82},{"date":"2021-12-02","close":17.15},{"date":"2021-12-03","close":16.88},{"date":"2021-12-06","close":16.6},{"date":"2021-12-07","close":18.09},{"date":"2021-12-08","close":18.44},{"date":"2021-12-09","close":17.59},{"date":"2021-12-10","close":17.36},{"date":"2021-12-13","close":17.44},{"date":"2021-12-14","close":17.39},{"date":"2021-12-15","close":17.54},{"date":"2021-12-16","close":16.84},{"date":"2021-12-17","close":18.32},{"date":"2021-12-20","close":17.43},{"date":"2021-12-21","close":18.25},{"date":"2021-12-22","close":18.47},{"date":"2021-12-23","close":18.83},{"date":"2021-12-27","close":18.07},{"date":"2021-12-28","close":17.58},{"date":"2021-12-29","close":17.0},{"date":"2021-12-30","close":17.94},{"date":"2021-12-31","close":17.5},{"date":"2022-01-03","close":17.83},{"date":"2022-01-04","close":16.94},{"date":"2022-01-05","close":15.7},{"date":"2022-01-06","close":15.67},{"date":"2022-01-07","close":15.41},{"date":"2022-01-10","close":15.4},{"date":"2022-01-11","close":16.49},{"date":"2022-01-12","close":15.6},{"date":"2022-01-13","close":15.14},{"date":"2022-01-14","close":15.11},{"date":"2022-01-18","close":14.09},{"date":"2022-01-19","close":13.73},{"date":"2022-01-20","close":13.51},{"date":"2022-01-21","close":12.71},{"date":"2022-01-24","close":13.05},{"date":"2022-01-25","close":12.54},{"date":"2022-01-26","close":12.37},{"date":"2022-01-27","close":11.89},{"date":"2022-01-28","close":12.47},{"date":"2022-01-31","close":13.57},{"date":"2022-02-01","close":13.9},{"date":"2022-02-02","close":13.22},{"date":"2022-02-03","close":11.95},{"date":"2022-02-04","close":13.89},{"date":"2022-02-07","close":13.72},{"date":"2022-02-08","close":14.2},{"date":"2022-02-09","close":14.53},{"date":"2022-02-10","close":13.99},{"date":"2022-02-11","close":13.3},{"date":"2022-02-14","close":13.3},{"date":"2022-02-15","close":13.95},{"date":"2022-02-16","close":13.06},{"date":"2022-02-17","close":12.56},{"date":"2022-02-18","close":11.22},{"date":"2022-02-22","close":11.71},{"date":"2022-02-23","close":11.34},{"date":"2022-02-24","close":13.43},{"date":"2022-02-25","close":14.15},{"date":"2022-02-28","close":14.58},{"date":"2022-03-01","close":13.74},{"date":"2022-03-02","close":13.71},{"date":"2022-03-03","close":12.89},{"date":"2022-03-04","close":12.65},{"date":"2022-03-07","close":11.77},{"date":"2022-03-08","close":12.0},{"date":"2022-03-09","close":12.44},{"date":"2022-03-10","close":11.95},{"date":"2022-03-11","close":11.04},{"date":"2022-03-14","close":10.53},{"date":"2022-03-15","close":10.92},{"date":"2022-03-16","close":12.26},{"date":"2022-03-17","close":12.95},{"date":"2022-03-18","close":13.42},{"date":"2022-03-21","close":13.18},{"date":"2022-03-22","close":13.53},{"date":"2022-03-23","close":13.18},{"date":"2022-03-24","close":13.57},{"date":"2022-03-25","close":13.39},{"date":"2022-03-28","close":13.82},{"date":"2022-03-29","close":14.74},{"date":"2022-03-30","close":13.98},{"date":"2022-03-31","close":13.21},{"date":"2022-04-01","close":13.49},{"date":"2022-04-04","close":14.22},{"date":"2022-04-05","close":13.78},{"date":"2022-04-06","close":12.85},{"date":"2022-04-07","close":12.64},{"date":"2022-04-08","close":12.05},{"date":"2022-04-11","close":12.0},{"date":"2022-04-12","close":11.84},{"date":"2022-04-13","close":11.71},{"date":"2022-04-14","close":11.2},{"date":"2022-04-18","close":11.04},{"date":"2022-04-19","close":11.68},{"date":"2022-04-20","close":12.36},{"date":"2022-04-21","close":11.58},{"date":"2022-04-22","close":10.96},{"date":"2022-04-25","close":11.17},{"date":"2022-04-26","close":10.33},{"date":"2022-04-27","close":9.86},{"date":"2022-04-28","close":10.25},{"date":"2022-04-29","close":9.65},{"date":"2022-05-02","close":10.25},{"date":"2022-05-03","close":10.11},{"date":"2022-05-04","close":10.62},{"date":"2022-05-05","close":10.94},{"date":"2022-05-06","close":9.87},{"date":"2022-05-09","close":9.11},{"date":"2022-05-10","close":9.41},{"date":"2022-05-11","close":8.96},{"date":"2022-05-12","close":9.33},{"date":"2022-05-13","close":10.59},{"date":"2022-05-16","close":9.97},{"date":"2022-05-17","close":10.49},{"date":"2022-05-18","close":10.13},{"date":"2022-05-19","close":10.71},{"date":"2022-05-20","close":10.64},{"date":"2022-05-23","close":10.65},{"date":"2022-05-24","close":9.25},{"date":"2022-05-25","close":9.77},{"date":"2022-05-26","close":10.61},{"date":"2022-05-27","close":11.27},{"date":"2022-05-31","close":10.99},{"date":"2022-06-01","close":10.7},{"date":"2022-06-02","close":11.56},{"date":"2022-06-03","close":10.85},{"date":"2022-06-06","close":11.18},{"date":"2022-06-07","close":11.18},{"date":"2022-06-08","close":11.25},{"date":"2022-06-09","close":10.45},{"date":"2022-06-10","close":10.19},{"date":"2022-06-13","close":9.66},{"date":"2022-06-14","close":9.69},{"date":"2022-06-15","close":10.36},{"date":"2022-06-16","close":9.25},{"date":"2022-06-17","close":9.64},{"date":"2022-06-21","close":10.35},{"date":"2022-06-22","close":10.28},{"date":"2022-06-23","close":10.82},{"date":"2022-06-24","close":10.65},{"date":"2022-06-27","close":10.17},{"date":"2022-06-28","close":9.53},{"date":"2022-06-29","close":9.44},{"date":"2022-06-30","close":8.88},{"date":"2022-07-01","close":9.03},{"date":"2022-07-05","close":9.49},{"date":"2022-07-06","close":8.49},{"date":"2022-07-07","close":8.98},{"date":"2022-07-08","close":8.76},{"date":"2022-07-11","close":7.97},{"date":"2022-07-12","close":8.28},{"date":"2022-07-13","close":8.07},{"date":"2022-07-14","close":7.23},{"date":"2022-07-15","close":7.57},{"date":"2022-07-18","close":7.77},{"date":"2022-07-19","close":8.07},{"date":"2022-07-20","close":8.76},{"date":"2022-07-21","close":8.8},{"date":"2022-07-22","close":8.19},{"date":"2022-07-25","close":8.01},{"date":"2022-07-26","close":7.61},{"date":"2022-07-27","close":8.05},{"date":"2022-07-28","close":8.1},{"date":"2022-07-29","close":7.64},{"date":"2022-08-01","close":7.7},{"date":"2022-08-02","close":8.26},{"date":"2022-08-03","close":8.91},{"date":"2022-08-04","close":8.55},{"date":"2022-08-05","close":8.83},{"date":"2022-08-08","close":9.32},{"date":"2022-08-09","close":9.24},{"date":"2022-08-10","close":9.11},{"date":"2022-08-11","close":9.43},{"date":"2022-08-12","close":9.69},{"date":"2022-08-15","close":9.8},{"date":"2022-08-16","close":9.76},{"date":"2022-08-17","close":9.3},{"date":"2022-08-18","close":9.33},{"date":"2022-08-19","close":8.78},{"date":"2022-08-22","close":8.36},{"date":"2022-08-23","close":8.31},{"date":"2022-08-24","close":8.28},{"date":"2022-08-25","close":8.49},{"date":"2022-08-26","close":7.96},{"date":"2022-08-29","close":7.92},{"date":"2022-08-30","close":7.7},{"date":"2022-08-31","close":7.53},{"date":"2022-09-01","close":7.39},{"date":"2022-09-02","close":7.24},{"date":"2022-09-06","close":7.27},{"date":"2022-09-07","close":7.37},{"date":"2022-09-08","close":7.43},{"date":"2022-09-09","close":7.7},{"date":"2022-09-12","close":7.88},{"date":"2022-09-13","close":7.43},{"date":"2022-09-14","close":7.52},{"date":"2022-09-15","close":7.54},{"date":"2022-09-16","close":7.15},{"date":"2022-09-19","close":7.37},{"date":"2022-09-20","close":7.09},{"date":"2022-09-21","close":7.03},{"date":"2022-09-22","close":6.67},{"date":"2022-09-23","close":6.53},{"date":"2022-09-26","close":6.35},{"date":"2022-09-27","close":6.48},{"date":"2022-09-28","close":6.98},{"date":"2022-09-29","close":6.6},{"date":"2022-09-30","close":6.57},{"date":"2022-10-03","close":6.76},{"date":"2022-10-04","close":7.25},{"date":"2022-10-05","close":7.6},{"date":"2022-10-06","close":7.59},{"date":"2022-10-07","close":6.99},{"date":"2022-10-10","close":6.7},{"date":"2022-10-11","close":6.49},{"date":"2022-10-12","close":6.45},{"date":"2022-10-13","close":6.61},{"date":"2022-10-14","close":6.36},{"date":"2022-10-17","close":7.04},{"date":"2022-10-18","close":7.38},{"date":"2022-10-19","close":6.93},{"date":"2022-10-20","close":6.91},{"date":"2022-10-21","close":6.96},{"date":"2022-10-24","close":7.03},{"date":"2022-10-25","close":7.4},{"date":"2022-10-26","close":7.28},{"date":"2022-10-27","close":7.17},{"date":"2022-10-28","close":7.32},{"date":"2022-10-31","close":7.29},{"date":"2022-11-01","close":7.41},{"date":"2022-11-02","close":6.95},{"date":"2022-11-03","close":6.64},{"date":"2022-11-04","close":6.41},{"date":"2022-11-07","close":6.22},{"date":"2022-11-08","close":6.22},{"date":"2022-11-09","close":5.78},{"date":"2022-11-10","close":9.57},{"date":"2022-11-11","close":11.6},{"date":"2022-11-14","close":10.54},{"date":"2022-11-15","close":11.47},{"date":"2022-11-16","close":11.22},{"date":"2022-11-17","close":11.05},{"date":"2022-11-18","close":10.31},{"date":"2022-11-21","close":10.16},{"date":"2022-11-22","close":10.55},{"date":"2022-11-23","close":10.64},{"date":"2022-11-25","close":10.27},{"date":"2022-11-28","close":10.06},{"date":"2022-11-29","close":10.12},{"date":"2022-11-30","close":11.11},{"date":"2022-12-01","close":11.87},{"date":"2022-12-02","close":12.66},{"date":"2022-12-05","close":11.83},{"date":"2022-12-06","close":10.68},{"date":"2022-12-07","close":11.02},{"date":"2022-12-08","close":11.69},{"date":"2022-12-09","close":11.1},{"date":"2022-12-12","close":11.41},{"date":"2022-12-13","close":11.47},{"date":"2022-12-14","close":11.25},{"date":"2022-12-15","close":10.86},{"date":"2022-12-16","close":11.29},{"date":"2022-12-19","close":10.8},{"date":"2022-12-20","close":10.89},{"date":"2022-12-21","close":11.31},{"date":"2022-12-22","close":10.64},{"date":"2022-12-23","close":10.68},{"date":"2022-12-27","close":10.24},{"date":"2022-12-28","close":10.17},{"date":"2022-12-29","close":10.85},{"date":"2022-12-30","close":10.59},{"date":"2023-01-03","close":9.93},{"date":"2023-01-04","close":9.69},{"date":"2023-01-05","close":9.73},{"date":"2023-01-06","close":10.23},{"date":"2023-01-09","close":10.31},{"date":"2023-01-10","close":10.61},{"date":"2023-01-11","close":10.57},{"date":"2023-01-12","close":10.02},{"date":"2023-01-13","close":9.92},{"date":"2023-01-17","close":9.51},{"date":"2023-01-18","close":9.41},{"date":"2023-01-19","close":9.39},{"date":"2023-01-20","close":9.93},{"date":"2023-01-23","close":10.81},{"date":"2023-01-24","close":10.53},{"date":"2023-01-25","close":10.77},{"date":"2023-01-26","close":11.43},{"date":"2023-01-27","close":11.59},{"date":"2023-01-30","close":11.61},{"date":"2023-01-31","close":12.08},{"date":"2023-02-01","close":12.14},{"date":"2023-02-02","close":13.14},{"date":"2023-02-03","close":13.19},{"date":"2023-02-06","close":12.71},{"date":"2023-02-07","close":12.81},{"date":"2023-02-08","close":12.4},{"date":"2023-02-09","close":12.11},{"date":"2023-02-10","close":11.78},{"date":"2023-02-13","close":11.96},{"date":"2023-02-14","close":11.82},{"date":"2023-02-15","close":13.27},{"date":"2023-02-16","close":13.52},{"date":"2023-02-17","close":13.76},{"date":"2023-02-21","close":13.56},{"date":"2023-02-22","close":13.55},{"date":"2023-02-23","close":11.36},{"date":"2023-02-24","close":11.02},{"date":"2023-02-27","close":11.54},{"date":"2023-02-28","close":11.13},{"date":"2023-03-01","close":10.84},{"date":"2023-03-02","close":10.78},{"date":"2023-03-03","close":10.78},{"date":"2023-03-06","close":10.26},{"date":"2023-03-07","close":10.22},{"date":"2023-03-08","close":9.96},{"date":"2023-03-09","close":9.3},{"date":"2023-03-10","close":8.75},{"date":"2023-03-13","close":8.59},{"date":"2023-03-14","close":8.49},{"date":"2023-03-15","close":8.4},{"date":"2023-03-16","close":8.65},{"date":"2023-03-17","close":9.02},{"date":"2023-03-20","close":9.07},{"date":"2023-03-21","close":9.48},{"date":"2023-03-22","close":9.12},{"date":"2023-03-23","close":9.21},{"date":"2023-03-24","close":9.19},{"date":"2023-03-27","close":9.16},{"date":"2023-03-28","close":9.0},{"date":"2023-03-29","close":9.18},{"date":"2023-03-30","close":9.03},{"date":"2023-03-31","close":9.26},{"date":"2023-04-03","close":9.28},{"date":"2023-04-04","close":9.05},{"date":"2023-04-05","close":8.89},{"date":"2023-04-06","close":9.09},{"date":"2023-04-10","close":9.17},{"date":"2023-04-11","close":9.1},{"date":"2023-04-12","close":8.65},{"date":"2023-04-13","close":9.34},{"date":"2023-04-14","close":9.29},{"date":"2023-04-17","close":9.63},{"date":"2023-04-18","close":9.63},{"date":"2023-04-19","close":9.52},{"date":"2023-04-20","close":9.34},{"date":"2023-04-21","close":9.42},{"date":"2023-04-24","close":8.9},{"date":"2023-04-25","close":8.65},{"date":"2023-04-26","close":8.92},{"date":"2023-04-27","close":9.46},{"date":"2023-04-28","close":9.4},{"date":"2023-05-01","close":9.39},{"date":"2023-05-02","close":9.0},{"date":"2023-05-03","close":8.48},{"date":"2023-05-04","close":8.41},{"date":"2023-05-05","close":8.58},{"date":"2023-05-08","close":8.82},{"date":"2023-05-09","close":8.78},{"date":"2023-05-10","close":9.42},{"date":"2023-05-11","close":11.88},{"date":"2023-05-12","close":11.91},{"date":"2023-05-15","close":11.55},{"date":"2023-05-16","close":10.68},{"date":"2023-05-17","close":10.89},{"date":"2023-05-18","close":11.71},{"date":"2023-05-19","close":11.4},{"date":"2023-05-22","close":12.51},{"date":"2023-05-23","close":11.63},{"date":"2023-05-24","close":11.81},{"date":"2023-05-25","close":11.48},{"date":"2023-05-26","close":11.78},{"date":"2023-05-30","close":11.92},{"date":"2023-05-31","close":11.88},{"date":"2023-06-01","close":12.98},{"date":"2023-06-02","close":13.29},{"date":"2023-06-05","close":13.02},{"date":"2023-06-06","close":13.45},{"date":"2023-06-07","close":13.34},{"date":"2023-06-08","close":13.24},{"date":"2023-06-09","close":13.43},{"date":"2023-06-12","close":13.31},{"date":"2023-06-13","close":13.55},{"date":"2023-06-14","close":13.62},{"date":"2023-06-15","close":13.65},{"date":"2023-06-16","close":13.75},{"date":"2023-06-20","close":13.42},{"date":"2023-06-21","close":13.1},{"date":"2023-06-22","close":13.09},{"date":"2023-06-23","close":13.3},{"date":"2023-06-26","close":13.22},{"date":"2023-06-27","close":13.44},{"date":"2023-06-28","close":13.85},{"date":"2023-06-29","close":13.74},{"date":"2023-06-30","close":13.65},{"date":"2023-07-03","close":13.72},{"date":"2023-07-05","close":13.49},{"date":"2023-07-06","close":13.1},{"date":"2023-07-07","close":13.3},{"date":"2023-07-10","close":13.81},{"date":"2023-07-11","close":15.09},{"date":"2023-07-12","close":15.31},{"date":"2023-07-13","close":15.48},{"date":"2023-07-14","close":15.2},{"date":"2023-07-17","close":15.28},{"date":"2023-07-18","close":15.19},{"date":"2023-07-19","close":15.07},{"date":"2023-07-20","close":14.68},{"date":"2023-07-21","close":14.48},{"date":"2023-07-24","close":14.27},{"date":"2023-07-25","close":14.4},{"date":"2023-07-26","close":14.62},{"date":"2023-07-27","close":14.12},{"date":"2023-07-28","close":15.07},{"date":"2023-07-31","close":15.13},{"date":"2023-08-01","close":14.84},{"date":"2023-08-02","close":14.69},{"date":"2023-08-03","close":14.79},{"date":"2023-08-04","close":14.87},{"date":"2023-08-07","close":14.81},{"date":"2023-08-08","close":14.19},{"date":"2023-08-09","close":12.34},{"date":"2023-08-10","close":8.01},{"date":"2023-08-11","close":8.12},{"date":"2023-08-14","close":8.59},{"date":"2023-08-15","close":8.52},{"date":"2023-08-16","close":8.34},{"date":"2023-08-17","close":8.0},{"date":"2023-08-18","close":8.0},{"date":"2023-08-21","close":8.07},{"date":"2023-08-22","close":8.18},{"date":"2023-08-23","close":8.2},{"date":"2023-08-24","close":7.88},{"date":"2023-08-25","close":7.77},{"date":"2023-08-28","close":7.75},{"date":"2023-08-29","close":8.07},{"date":"2023-08-30","close":8.31},{"date":"2023-08-31","close":8.25},{"date":"2023-09-01","close":8.58},{"date":"2023-09-05","close":8.44},{"date":"2023-09-06","close":8.72},{"date":"2023-09-07","close":8.33},{"date":"2023-09-08","close":8.04},{"date":"2023-09-11","close":8.07},{"date":"2023-09-12","close":8.03},{"date":"2023-09-13","close":8.18},{"date":"2023-09-14","close":8.23},{"date":"2023-09-15","close":8.06},{"date":"2023-09-18","close":7.74},{"date":"2023-09-19","close":7.68},{"date":"2023-09-20","close":7.61},{"date":"2023-09-21","close":7.35},{"date":"2023-09-22","close":7.37},{"date":"2023-09-25","close":7.51},{"date":"2023-09-26","close":7.35},{"date":"2023-09-27","close":7.37},{"date":"2023-09-28","close":7.6},{"date":"2023-09-29","close":7.54},{"date":"2023-10-02","close":7.42},{"date":"2023-10-03","close":7.31},{"date":"2023-10-04","close":7.47},{"date":"2023-10-05","close":7.47},{"date":"2023-10-06","close":7.47},{"date":"2023-10-09","close":7.38},{"date":"2023-10-10","close":7.49},{"date":"2023-10-11","close":7.4},{"date":"2023-10-12","close":7.07},{"date":"2023-10-13","close":7.0},{"date":"2023-10-16","close":7.19},{"date":"2023-10-17","close":7.5},{"date":"2023-10-18","close":7.2},{"date":"2023-10-19","close":7.2},{"date":"2023-10-20","close":7.04},{"date":"2023-10-23","close":7.05},{"date":"2023-10-24","close":7.13},{"date":"2023-10-25","close":6.7},{"date":"2023-10-26","close":6.51},{"date":"2023-10-27","close":6.6},{"date":"2023-10-30","close":6.53},{"date":"2023-10-31","close":6.64},{"date":"2023-11-01","close":6.64},{"date":"2023-11-02","close":7.05},{"date":"2023-11-03","close":7.4},{"date":"2023-11-06","close":7.21},{"date":"2023-11-07","close":7.21},{"date":"2023-11-08","close":7.35},{"date":"2023-11-09","close":7.33},{"date":"2023-11-10","close":7.33},{"date":"2023-11-13","close":6.96},{"date":"2023-11-14","close":7.66},{"date":"2023-11-15","close":7.89},{"date":"2023-11-16","close":7.64},{"date":"2023-11-17","close":7.89},{"date":"2023-11-20","close":7.95},{"date":"2023-11-21","close":7.91},{"date":"2023-11-22","close":8.07},{"date":"2023-11-24","close":8.18},{"date":"2023-11-27","close":8.32},{"date":"2023-11-28","close":8.33},{"date":"2023-11-29","close":8.29},{"date":"2023-11-30","close":8.08},{"date":"2023-12-01","close":8.39},{"date":"2023-12-04","close":8.56},{"date":"2023-12-05","close":8.22},{"date":"2023-12-06","close":8.29},{"date":"2023-12-07","close":8.18},{"date":"2023-12-08","close":8.46},{"date":"2023-12-11","close":8.4},{"date":"2023-12-12","close":8.37},{"date":"2023-12-13","close":8.92},{"date":"2023-12-14","close":9.32},{"date":"2023-12-15","close":9.08},{"date":"2023-12-18","close":9.13},{"date":"2023-12-19","close":9.67},{"date":"2023-12-20","close":9.55},{"date":"2023-12-21","close":9.6},{"date":"2023-12-22","close":9.56},{"date":"2023-12-26","close":9.84},{"date":"2023-12-27","close":9.83},{"date":"2023-12-28","close":9.61},{"date":"2023-12-29","close":9.34},{"date":"2024-01-02","close":9.2},{"date":"2024-01-03","close":8.94},{"date":"2024-01-04","close":8.76},{"date":"2024-01-05","close":8.9},{"date":"2024-01-08","close":9.38},{"date":"2024-01-09","close":9.38},{"date":"2024-01-10","close":9.39},{"date":"2024-01-11","close":9.09},{"date":"2024-01-12","close":9.15},{"date":"2024-01-16","close":8.75},{"date":"2024-01-17","close":8.69},{"date":"2024-01-18","close":8.85},{"date":"2024-01-19","close":8.95},{"date":"2024-01-22","close":9.23},{"date":"2024-01-23","close":9.36},{"date":"2024-01-24","close":9.24},{"date":"2024-01-25","close":9.39},{"date":"2024-01-26","close":9.19},{"date":"2024-01-29","close":9.58},{"date":"2024-01-30","close":9.34},{"date":"2024-01-31","close":8.85},{"date":"2024-02-01","close":9.06},{"date":"2024-02-02","close":9.4},{"date":"2024-02-05","close":8.76},{"date":"2024-02-06","close":9.19},{"date":"2024-02-07","close":9.21},{"date":"2024-02-08","close":9.32},{"date":"2024-02-09","close":9.51},{"date":"2024-02-12","close":9.65},{"date":"2024-02-13","close":8.88},{"date":"2024-02-14","close":9.37},{"date":"2024-02-15","close":9.74},{"date":"2024-02-16","close":10.41},{"date":"2024-02-20","close":9.85},{"date":"2024-02-21","close":9.5},{"date":"2024-02-22","close":9.33},{"date":"2024-02-23","close":9.39},{"date":"2024-02-26","close":9.77},{"date":"2024-02-27","close":11.52},{"date":"2024-02-28","close":10.47},{"date":"2024-02-29","close":12.02},{"date":"2024-03-01","close":12.23},{"date":"2024-03-04","close":11.79},{"date":"2024-03-05","close":11.57},{"date":"2024-03-06","close":11.62},{"date":"2024-03-07","close":11.55},{"date":"2024-03-08","close":11.6},{"date":"2024-03-11","close":11.35},{"date":"2024-03-12","close":11.34},{"date":"2024-03-13","close":11.5},{"date":"2024-03-14","close":11.25},{"date":"2024-03-15","close":11.32},{"date":"2024-03-18","close":11.29},{"date":"2024-03-19","close":11.4},{"date":"2024-03-20","close":10.71},{"date":"2024-03-21","close":10.56},{"date":"2024-03-22","close":10.51},{"date":"2024-03-25","close":10.35},{"date":"2024-03-26","close":10.47},{"date":"2024-03-27","close":10.38},{"date":"2024-03-28","close":10.75},{"date":"2024-04-01","close":10.58},{"date":"2024-04-02","close":10.12},{"date":"2024-04-03","close":10.04},{"date":"2024-04-04","close":9.85},{"date":"2024-04-05","close":9.79},{"date":"2024-04-08","close":9.85},{"date":"2024-04-09","close":9.97},{"date":"2024-04-10","close":9.5},{"date":"2024-04-11","close":9.42},{"date":"2024-04-12","close":9.16},{"date":"2024-04-15","close":8.82},{"date":"2024-04-16","close":8.69},{"date":"2024-04-17","close":8.58},{"date":"2024-04-18","close":8.64},{"date":"2024-04-19","close":8.46},{"date":"2024-04-22","close":8.69},{"date":"2024-04-23","close":8.84},{"date":"2024-04-24","close":9.1},{"date":"2024-04-25","close":8.8},{"date":"2024-04-26","close":9.19},{"date":"2024-04-29","close":9.18},{"date":"2024-04-30","close":8.83},{"date":"2024-05-01","close":9.0},{"date":"2024-05-02","close":9.12},{"date":"2024-05-03","close":9.25},{"date":"2024-05-06","close":9.37},{"date":"2024-05-07","close":9.42},{"date":"2024-05-08","close":8.9},{"date":"2024-05-09","close":9.23},{"date":"2024-05-10","close":9.05},{"date":"2024-05-13","close":9.14},{"date":"2024-05-14","close":9.04},{"date":"2024-05-15","close":9.8},{"date":"2024-05-16","close":11.99},{"date":"2024-05-17","close":11.75},{"date":"2024-05-20","close":11.28},{"date":"2024-05-21","close":11.16},{"date":"2024-05-22","close":11.43},{"date":"2024-05-23","close":11.07},{"date":"2024-05-24","close":12.57},{"date":"2024-05-28","close":12.47},{"date":"2024-05-29","close":12.21},{"date":"2024-05-30","close":12.36},{"date":"2024-05-31","close":12.34},{"date":"2024-06-03","close":12.71},{"date":"2024-06-04","close":13.37},{"date":"2024-06-05","close":13.62},{"date":"2024-06-06","close":13.58},{"date":"2024-06-07","close":12.93},{"date":"2024-06-10","close":13.09},{"date":"2024-06-11","close":13.1},{"date":"2024-06-12","close":13.86},{"date":"2024-06-13","close":13.87},{"date":"2024-06-14","close":13.73},{"date":"2024-06-17","close":13.86},{"date":"2024-06-18","close":13.33},{"date":"2024-06-20","close":13.07},{"date":"2024-06-21","close":13.02},{"date":"2024-06-24","close":13.19},{"date":"2024-06-25","close":13.11},{"date":"2024-06-26","close":13.02},{"date":"2024-06-27","close":12.88},{"date":"2024-06-28","close":13.29},{"date":"2024-07-01","close":13.53},{"date":"2024-07-02","close":13.49},{"date":"2024-07-03","close":13.62},{"date":"2024-07-05","close":13.53},{"date":"2024-07-08","close":13.5},{"date":"2024-07-09","close":13.8},{"date":"2024-07-10","close":13.57},{"date":"2024-07-11","close":14.04},{"date":"2024-07-12","close":14.22},{"date":"2024-07-15","close":15.31},{"date":"2024-07-16","close":15.84},{"date":"2024-07-17","close":14.79},{"date":"2024-07-18","close":14.54},{"date":"2024-07-19","close":14.94},{"date":"2024-07-22","close":15.24},{"date":"2024-07-23","close":15.37},{"date":"2024-07-24","close":14.27},{"date":"2024-07-25","close":14.11},{"date":"2024-07-26","close":14.39},{"date":"2024-07-29","close":14.46},{"date":"2024-07-30","close":14.16},{"date":"2024-07-31","close":14.54},{"date":"2024-08-01","close":13.96},{"date":"2024-08-02","close":13.16},{"date":"2024-08-05","close":13.1},{"date":"2024-08-06","close":13.03},{"date":"2024-08-07","close":12.9},{"date":"2024-08-08","close":12.75},{"date":"2024-08-09","close":12.4},{"date":"2024-08-12","close":12.37},{"date":"2024-08-13","close":12.52},{"date":"2024-08-14","close":12.52},{"date":"2024-08-15","close":12.51},{"date":"2024-08-16","close":12.54},{"date":"2024-08-19","close":13.09},{"date":"2024-08-20","close":13.29},{"date":"2024-08-21","close":13.65},{"date":"2024-08-22","close":13.5},{"date":"2024-08-23","close":14.16},{"date":"2024-08-26","close":14.03},{"date":"2024-08-27","close":13.92},{"date":"2024-08-28","close":13.59},{"date":"2024-08-29","close":13.64},{"date":"2024-08-30","close":13.79},{"date":"2024-09-03","close":13.41},{"date":"2024-09-04","close":13.29},{"date":"2024-09-05","close":13.8},{"date":"2024-09-06","close":13.12},{"date":"2024-09-09","close":12.93},{"date":"2024-09-10","close":12.78},{"date":"2024-09-11","close":12.93},{"date":"2024-09-12","close":13.53},{"date":"2024-09-13","close":14.08},{"date":"2024-09-16","close":14.03},{"date":"2024-09-17","close":13.12},{"date":"2024-09-18","close":13.3},{"date":"2024-09-19","close":13.24},{"date":"2024-09-20","close":12.96},{"date":"2024-09-23","close":13.04},{"date":"2024-09-24","close":13.17},{"date":"2024-09-25","close":13.0},{"date":"2024-09-26","close":13.04},{"date":"2024-09-27","close":13.72},{"date":"2024-09-30","close":13.85},{"date":"2024-10-01","close":12.36},{"date":"2024-10-02","close":11.91},{"date":"2024-10-03","close":12.23},{"date":"2024-10-04","close":12.3},{"date":"2024-10-07","close":12.06},{"date":"2024-10-08","close":12.22},{"date":"2024-10-09","close":12.08},{"date":"2024-10-10","close":12.01},{"date":"2024-10-11","close":12.24},{"date":"2024-10-14","close":12.4},{"date":"2024-10-15","close":12.32},{"date":"2024-10-16","close":12.02},{"date":"2024-10-17","close":12.24},{"date":"2024-10-18","close":12.26},{"date":"2024-10-21","close":11.97},{"date":"2024-10-22","close":12.07},{"date":"2024-10-23","close":12.51},{"date":"2024-10-24","close":12.32},{"date":"2024-10-25","close":12.47},{"date":"2024-10-28","close":12.8},{"date":"2024-10-29","close":12.52},{"date":"2024-10-30","close":12.71},{"date":"2024-10-31","close":12.48},{"date":"2024-11-01","close":12.41},{"date":"2024-11-04","close":12.2},{"date":"2024-11-05","close":12.5},{"date":"2024-11-06","close":13.2},{"date":"2024-11-07","close":13.49},{"date":"2024-11-08","close":13.61},{"date":"2024-11-11","close":15.82},{"date":"2024-11-12","close":16.3},{"date":"2024-11-13","close":16.8},{"date":"2024-11-14","close":16.66},{"date":"2024-11-15","close":15.85},{"date":"2024-11-18","close":15.64},{"date":"2024-11-19","close":16.26},{"date":"2024-11-20","close":16.03},{"date":"2024-11-21","close":16.55},{"date":"2024-11-22","close":17.13},{"date":"2024-11-25","close":16.6},{"date":"2024-11-26","close":16.69},{"date":"2024-11-27","close":16.62},{"date":"2024-11-29","close":16.79},{"date":"2024-12-02","close":17.19},{"date":"2024-12-03","close":17.06},{"date":"2024-12-04","close":17.53},{"date":"2024-12-05","close":17.47},{"date":"2024-12-06","close":18.0},{"date":"2024-12-09","close":16.77},{"date":"2024-12-10","close":16.81},{"date":"2024-12-11","close":16.9},{"date":"2024-12-12","close":16.44},{"date":"2024-12-13","close":16.47},{"date":"2024-12-16","close":16.31},{"date":"2024-12-17","close":16.57},{"date":"2024-12-18","close":15.84},{"date":"2024-12-19","close":15.72},{"date":"2024-12-20","close":16.34},{"date":"2024-12-23","close":16.17},{"date":"2024-12-24","close":16.42},{"date":"2024-12-26","close":16.63},{"date":"2024-12-27","close":16.37},{"date":"2024-12-30","close":16.41},{"date":"2024-12-31","close":15.92},{"date":"2025-01-02","close":16.1},{"date":"2025-01-03","close":17.13},{"date":"2025-01-06","close":17.16},{"date":"2025-01-07","close":16.62},{"date":"2025-01-08","close":16.46},{"date":"2025-01-10","close":15.61},{"date":"2025-01-13","close":15.53},{"date":"2025-01-14","close":15.64},{"date":"2025-01-15","close":16.09},{"date":"2025-01-16","close":15.14},{"date":"2025-01-17","close":15.44},{"date":"2025-01-21","close":15.72},{"date":"2025-01-22","close":16.42},{"date":"2025-01-23","close":17.36},{"date":"2025-01-24","close":17.04},{"date":"2025-01-27","close":16.79},{"date":"2025-01-28","close":17.65},{"date":"2025-01-29","close":17.56},{"date":"2025-01-30","close":17.48},{"date":"2025-01-31","close":17.2},{"date":"2025-02-03","close":17.24},{"date":"2025-02-04","close":17.71},{"date":"2025-02-05","close":17.97},{"date":"2025-02-06","close":19.14},{"date":"2025-02-07","close":21.17},{"date":"2025-02-10","close":20.62},{"date":"2025-02-11","close":20.22},{"date":"2025-02-12","close":20.51},{"date":"2025-02-13","close":19.49},{"date":"2025-02-14","close":20.0},{"date":"2025-02-18","close":19.39},{"date":"2025-02-19","close":19.08},{"date":"2025-02-20","close":18.26},{"date":"2025-02-21","close":17.68},{"date":"2025-02-24","close":17.69},{"date":"2025-02-25","close":17.36},{"date":"2025-02-26","close":16.86},{"date":"2025-02-27","close":16.55},{"date":"2025-02-28","close":15.77},{"date":"2025-03-03","close":14.69},{"date":"2025-03-04","close":14.65},{"date":"2025-03-05","close":14.49},{"date":"2025-03-06","close":13.63},{"date":"2025-03-07","close":13.1},{"date":"2025-03-10","close":12.3},{"date":"2025-03-11","close":12.42},{"date":"2025-03-12","close":13.04},{"date":"2025-03-13","close":12.08},{"date":"2025-03-14","close":12.6},{"date":"2025-03-17","close":13.17},{"date":"2025-03-18","close":12.7},{"date":"2025-03-19","close":13.37},{"date":"2025-03-20","close":13.41},{"date":"2025-03-21","close":13.3},{"date":"2025-03-24","close":13.28},{"date":"2025-03-25","close":13.53},{"date":"2025-03-26","close":12.74},{"date":"2025-03-27","close":12.3},{"date":"2025-03-28","close":11.6},{"date":"2025-03-31","close":11.41},{"date":"2025-04-01","close":11.4},{"date":"2025-04-02","close":11.51},{"date":"2025-04-03","close":9.7},{"date":"2025-04-04","close":9.08},{"date":"2025-04-07","close":9.15},{"date":"2025-04-08","close":9.0},{"date":"2025-04-09","close":10.84},{"date":"2025-04-10","close":9.74},{"date":"2025-04-11","close":9.68},{"date":"2025-04-14","close":9.68},{"date":"2025-04-15","close":10.14},{"date":"2025-04-16","close":9.9},{"date":"2025-04-17","close":11.13},{"date":"2025-04-21","close":11.01},{"date":"2025-04-22","close":11.39},{"date":"2025-04-23","close":11.9},{"date":"2025-04-24","close":12.22},{"date":"2025-04-25","close":12.38},{"date":"2025-04-28","close":12.35},{"date":"2025-04-29","close":12.3},{"date":"2025-04-30","close":11.89},{"date":"2025-05-01","close":11.94},{"date":"2025-05-02","close":12.11},{"date":"2025-05-05","close":12.16},{"date":"2025-05-06","close":12.33},{"date":"2025-05-07","close":12.43},{"date":"2025-05-08","close":14.89},{"date":"2025-05-09","close":15.1},{"date":"2025-05-12","close":16.13},{"date":"2025-05-13","close":16.31},{"date":"2025-05-14","close":16.59},{"date":"2025-05-15","close":15.88},{"date":"2025-05-16","close":15.54},{"date":"2025-05-19","close":15.32},{"date":"2025-05-20","close":16.04},{"date":"2025-05-21","close":15.51},{"date":"2025-05-22","close":15.6},{"date":"2025-05-23","close":15.36},{"date":"2025-05-27","close":16.1},{"date":"2025-05-28","close":16.48},{"date":"2025-05-29","close":16.23},{"date":"2025-05-30","close":16.36},{"date":"2025-06-02","close":16.68},{"date":"2025-06-03","close":16.6},{"date":"2025-06-04","close":16.68},{"date":"2025-06-05","close":17.46},{"date":"2025-06-06","close":17.6},{"date":"2025-06-09","close":17.53},{"date":"2025-06-10","close":17.44},{"date":"2025-06-11","close":17.68},{"date":"2025-06-12","close":17.62},{"date":"2025-06-13","close":17.1},{"date":"2025-06-16","close":18.58},{"date":"2025-06-17","close":18.23},{"date":"2025-06-18","close":18.82},{"date":"2025-06-20","close":18.72},{"date":"2025-06-23","close":18.89},{"date":"2025-06-24","close":20.05},{"date":"2025-06-25","close":20.71},{"date":"2025-06-26","close":20.97},{"date":"2025-06-27","close":21.1},{"date":"2025-06-30","close":24.12},{"date":"2025-07-01","close":24.12},{"date":"2025-07-02","close":24.67},{"date":"2025-07-03","close":24.53},{"date":"2025-07-07","close":24.29},{"date":"2025-07-08","close":23.53},{"date":"2025-07-09","close":23.69},{"date":"2025-07-10","close":23.45},{"date":"2025-07-11","close":22.57},{"date":"2025-07-14","close":23.11},{"date":"2025-07-15","close":23.55},{"date":"2025-07-16","close":24.05},{"date":"2025-07-17","close":24.27},{"date":"2025-07-18","close":24.48},{"date":"2025-07-21","close":24.42},{"date":"2025-07-22","close":23.1},{"date":"2025-07-23","close":22.55},{"date":"2025-07-24","close":22.95},{"date":"2025-07-25","close":23.52},{"date":"2025-07-28","close":23.58},{"date":"2025-07-29","close":22.44},{"date":"2025-07-30","close":22.81},{"date":"2025-07-31","close":23.01},{"date":"2025-08-01","close":22.19},{"date":"2025-08-04","close":22.68},{"date":"2025-08-05","close":22.37},{"date":"2025-08-06","close":22.48},{"date":"2025-08-07","close":21.75},{"date":"2025-08-08","close":22.47},{"date":"2025-08-11","close":22.09},{"date":"2025-08-12","close":22.26},{"date":"2025-08-13","close":22.84},{"date":"2025-08-14","close":23.59},{"date":"2025-08-15","close":23.7},{"date":"2025-08-18","close":24.32},{"date":"2025-08-19","close":21.84},{"date":"2025-08-20","close":21.84},{"date":"2025-08-21","close":22.52},{"date":"2025-08-22","close":24.16},{"date":"2025-08-25","close":25.33},{"date":"2025-08-26","close":25.14},{"date":"2025-08-27","close":25.57},{"date":"2025-08-28","close":26.52},{"date":"2025-08-29","close":25.95},{"date":"2025-09-02","close":25.565},{"date":"2025-09-03","close":24.54},{"date":"2025-09-04","close":24.85},{"date":"2025-09-05","close":24.85},{"date":"2025-09-08","close":25.35},{"date":"2025-09-09","close":24.39},{"date":"2025-09-10","close":23.89},{"date":"2025-09-11","close":24.14},{"date":"2025-09-12","close":23.87},{"date":"2025-09-15","close":23.73},{"date":"2025-09-16","close":23.07},{"date":"2025-09-17","close":23.85},{"date":"2025-09-18","close":23.88},{"date":"2025-09-19","close":25.92},{"date":"2025-09-22","close":24.16},{"date":"2025-09-23","close":23.45},{"date":"2025-09-24","close":22.81},{"date":"2025-09-25","close":22.42},{"date":"2025-09-26","close":22.14},{"date":"2025-09-29","close":22.28},{"date":"2025-09-30","close":21.78},{"date":"2025-10-01","close":20.39},{"date":"2025-10-02","close":20.12},{"date":"2025-10-03","close":20.3},{"date":"2025-10-06","close":19.27},{"date":"2025-10-07","close":19.1},{"date":"2025-10-08","close":19.085},{"date":"2025-10-09","close":18.55},{"date":"2025-10-10","close":17.5},{"date":"2025-10-13","close":17.5},{"date":"2025-10-14","close":17.96},{"date":"2025-10-15","close":18.73},{"date":"2025-10-16","close":18.31},{"date":"2025-10-17","close":17.88},{"date":"2025-10-20","close":18.67},{"date":"2025-10-21","close":18.95},{"date":"2025-10-22","close":18.94},{"date":"2025-10-23","close":19.14},{"date":"2025-10-24","close":19.94},{"date":"2025-10-27","close":20.09},{"date":"2025-10-28","close":19.89},{"date":"2025-10-29","close":18.64},{"date":"2025-10-30","close":17.31},{"date":"2025-10-31","close":17.88},{"date":"2025-11-03","close":17.74},{"date":"2025-11-04","close":16.73},{"date":"2025-11-05","close":17.1},{"date":"2025-11-06","close":14.865},{"date":"2025-11-07","close":15.095},{"date":"2025-11-10","close":14.56},{"date":"2025-11-11","close":14.78},{"date":"2025-11-12","close":14.21},{"date":"2025-11-13","close":14.23},{"date":"2025-11-14","close":14.15},{"date":"2025-11-17","close":13.36},{"date":"2025-11-18","close":13.4},{"date":"2025-11-19","close":13.53},{"date":"2025-11-20","close":13.13},{"date":"2025-11-21","close":14.08},{"date":"2025-11-24","close":14.74},{"date":"2025-11-25","close":14.84},{"date":"2025-11-26","close":14.675},{"date":"2025-11-28","close":14.69},{"date":"2025-12-01","close":14.78},{"date":"2025-12-02","close":14.4},{"date":"2025-12-03","close":14.38},{"date":"2025-12-04","close":14.38},{"date":"2025-12-05","close":14.65},{"date":"2025-12-08","close":14.91},{"date":"2025-12-09","close":15.51},{"date":"2025-12-10","close":15.78},{"date":"2025-12-11","close":16.01},{"date":"2025-12-12","close":16.3},{"date":"2025-12-15","close":15.84},{"date":"2025-12-16","close":16.54},{"date":"2025-12-17","close":16.7},{"date":"2025-12-18","close":16.58},{"date":"2025-12-19","close":16.4},{"date":"2025-12-22","close":16.44},{"date":"2025-12-23","close":16.5},{"date":"2025-12-24","close":16.52},{"date":"2025-12-26","close":16.45},{"date":"2025-12-29","close":16.45},{"date":"2025-12-30","close":16.46},{"date":"2025-12-31","close":16.23},{"date":"2026-01-02","close":16.06},{"date":"2026-01-05","close":16.77},{"date":"2026-01-06","close":16.88},{"date":"2026-01-07","close":16.8},{"date":"2026-01-08","close":16.6},{"date":"2026-01-09","close":16.17},{"date":"2026-01-12","close":16.32},{"date":"2026-01-13","close":16.09},{"date":"2026-01-14","close":15.3},{"date":"2026-01-15","close":14.9},{"date":"2026-01-16","close":14.38},{"date":"2026-01-20","close":14.8},{"date":"2026-01-21","close":14.29},{"date":"2026-01-22","close":15.08},{"date":"2026-01-23","close":15.41},{"date":"2026-01-26","close":15.37},{"date":"2026-01-27","close":15.05},{"date":"2026-01-28","close":14.86},{"date":"2026-01-29","close":15.02},{"date":"2026-01-30","close":14.47},{"date":"2026-02-02","close":14.06},{"date":"2026-02-03","close":11.5},{"date":"2026-02-04","close":11.905},{"date":"2026-02-05","close":11.28},{"date":"2026-02-06","close":11.29},{"date":"2026-02-09","close":11.67},{"date":"2026-02-10","close":11.97},{"date":"2026-02-11","close":11.8},{"date":"2026-02-12","close":11.2},{"date":"2026-02-13","close":11.7},{"date":"2026-02-17","close":11.57},{"date":"2026-02-18","close":12.0},{"date":"2026-02-19","close":12.21},{"date":"2026-02-20","close":12.23},{"date":"2026-02-23","close":11.32},{"date":"2026-02-24","close":11.7},{"date":"2026-02-25","close":11.97},{"date":"2026-02-26","close":13.48},{"date":"2026-02-27","close":13.62},{"date":"2026-03-02","close":13.56},{"date":"2026-03-03","close":13.77},{"date":"2026-03-04","close":13.83},{"date":"2026-03-05","close":14.16},{"date":"2026-03-06","close":14.0},{"date":"2026-03-09","close":13.53},{"date":"2026-03-10","close":13.0},{"date":"2026-03-11","close":13.03},{"date":"2026-03-12","close":12.29},{"date":"2026-03-13","close":11.88},{"date":"2026-03-16","close":12.18},{"date":"2026-03-17","close":12.34},{"date":"2026-03-18","close":12.72},{"date":"2026-03-19","close":12.49},{"date":"2026-03-20","close":12.38},{"date":"2026-03-23","close":12.45},{"date":"2026-03-24","close":12.03},{"date":"2026-03-25","close":12.11},{"date":"2026-03-26","close":11.85},{"date":"2026-03-27","close":11.65},{"date":"2026-03-30","close":11.57},{"date":"2026-03-31","close":11.88},{"date":"2026-04-01","close":11.79},{"date":"2026-04-02","close":11.89},{"date":"2026-04-06","close":12.16},{"date":"2026-04-07","close":12.05},{"date":"2026-04-08","close":12.16},{"date":"2026-04-09","close":11.82},{"date":"2026-04-10","close":11.98},{"date":"2026-04-13","close":12.09},{"date":"2026-04-14","close":12.46},{"date":"2026-04-15","close":13.25},{"date":"2026-04-16","close":13.64},{"date":"2026-04-17","close":13.71},{"date":"2026-04-20","close":14.0},{"date":"2026-04-21","close":13.08},{"date":"2026-04-22","close":13.39},{"date":"2026-04-23","close":12.53},{"date":"2026-04-24","close":12.98},{"date":"2026-04-27","close":13.03},{"date":"2026-04-28","close":12.97},{"date":"2026-04-29","close":12.92},{"date":"2026-04-30","close":12.815},{"date":"2026-05-01","close":13.72},{"date":"2026-05-04","close":13.58},{"date":"2026-05-05","close":13.6},{"date":"2026-05-06","close":13.39},{"date":"2026-05-07","close":14.0},{"date":"2026-05-08","close":14.13},{"date":"2026-05-11","close":13.37},{"date":"2026-05-12","close":13.82},{"date":"2026-05-13","close":12.91},{"date":"2026-05-14","close":12.42},{"date":"2026-05-15","close":12.82},{"date":"2026-05-18","close":13.39},{"date":"2026-05-19","close":13.39},{"date":"2026-05-20","close":13.055},{"date":"2026-05-21","close":13.19},{"date":"2026-05-22","close":13.2},{"date":"2026-05-26","close":13.29},{"date":"2026-05-27","close":13.35},{"date":"2026-05-28","close":14.43},{"date":"2026-05-29","close":14.33},{"date":"2026-06-01","close":15.38},{"date":"2026-06-02","close":14.85},{"date":"2026-06-03","close":14.45},{"date":"2026-06-04","close":14.86},{"date":"2026-06-05","close":14.68},{"date":"2026-06-08","close":14.63},{"date":"2026-06-09","close":15.81},{"date":"2026-06-10","close":15.67},{"date":"2026-06-11","close":16.2},{"date":"2026-06-12","close":16.25},{"date":"2026-06-15","close":16.75},{"date":"2026-06-16","close":18.55},{"date":"2026-06-17","close":18.24},{"date":"2026-06-18","close":17.89},{"date":"2026-06-22","close":17.45},{"date":"2026-06-23","close":18.0},{"date":"2026-06-24","close":18.29},{"date":"2026-06-25","close":17.32},{"date":"2026-06-26","close":18.73},{"date":"2026-06-29","close":19.1},{"date":"2026-06-30","close":18.98},{"date":"2026-07-01","close":20.28},{"date":"2026-07-02","close":20.38},{"date":"2026-07-06","close":20.84},{"date":"2026-07-07","close":20.52},{"date":"2026-07-08","close":20.31},{"date":"2026-07-09","close":21.22},{"date":"2026-07-10","close":20.34},{"date":"2026-07-13","close":20.41},{"date":"2026-07-14","close":20.2},{"date":"2026-07-15","close":20.49},{"date":"2026-07-16","close":19.91},{"date":"2026-07-17","close":19.0},{"date":"2026-07-20","close":18.97},{"date":"2026-07-21","close":19.13},{"date":"2026-07-22","close":18.3},{"date":"2026-07-23","close":17.92},{"date":"2026-07-24","close":18.51},{"date":"2026-07-27","close":19.09},{"date":"2026-07-28","close":19.7},{"date":"2026-07-29","close":19.73},{"date":"2026-07-30","close":19.39},{"date":"2026-07-31","close":19.3},{"date":"2026-08-03","close":19.57},{"date":"2026-08-04","close":20.86},{"date":"2026-08-05","close":20.67},{"date":"2026-08-06","close":24.32},{"date":"2026-08-07","close":24.72},{"date":"2026-08-10","close":24.21},{"date":"2026-08-11","close":24.3},{"date":"2026-08-12","close":24.34},{"date":"2026-08-13","close":24.58},{"date":"2026-08-14","close":24.73},{"date":"2026-08-17","close":24.19},{"date":"2026-08-18","close":24.53},{"date":"2026-08-19","close":23.85},{"date":"2026-08-20","close":23.35},{"date":"2026-08-21","close":23.5},{"date":"2026-08-24","close":23.56},{"date":"2026-08-25","close":23.89},{"date":"2026-08-26","close":23.38},{"date":"2026-08-27","close":23.36},{"date":"2026-08-28","close":23.7},{"date":"2026-08-31","close":23.49},{"date":"2026-09-01","close":22.89},{"date":"2026-09-02","close":24.88},{"date":"2026-09-03","close":24.63},{"date":"2026-09-04","close":24.14},{"date":"2026-09-08","close":23.7},{"date":"2026-09-09","close":23.58},{"date":"2026-09-10","close":23.55},{"date":"2026-09-11","close":23.77},{"date":"2026-09-14","close":23.84},{"date":"2026-09-15","close":23.71},{"date":"2026-09-16","close":23.78},{"date":"2026-09-17","close":25.63},{"date":"2026-09-18","close":25.15},{"date":"2026-09-21","close":25.31},{"date":"2026-09-22","close":24.8},{"date":"2026-09-23","close":24.06},{"date":"2026-09-24","close":24.07},{"date":"2026-09-25","close":23.97},{"date":"2026-09-28","close":23.4},{"date":"2026-09-29","close":25.67},{"date":"2026-09-30","close":25.26},{"date":"2026-10-01","close":25.44},{"date":"2026-10-02","close":24.73},{"date":"2026-10-05","close":24.96},{"date":"2026-10-06","close":24.84},{"date":"2026-10-07","close":25.24},{"date":"2026-10-08","close":25.45},{"date":"2026-10-09","close":25.4},{"date":"2026-10-12","close":25.08},{"date":"2026-10-13","close":25.32},{"date":"2026-10-14","close":23.87},{"date":"2026-10-15","close":24.48},{"date":"2026-10-16","close":23.37},{"date":"2026-10-19","close":23.55},{"date":"2026-10-20","close":23.81},{"date":"2026-10-21","close":23.62},{"date":"2026-10-22","close":23.13},{"date":"2026-10-23","close":22.89}],"chart_data":[{"date":"2024-10-24","open":12.66,"high":12.8,"low":12.25,"close":12.32,"volume":1485596,"rsi_14":50.38,"sma_20":12.35,"sma_60":12.94,"sma_120":12.91},{"date":"2024-10-25","open":12.5,"high":12.8,"low":12.35,"close":12.47,"volume":1135686,"rsi_14":58.04,"sma_20":12.29,"sma_60":12.91,"sma_120":12.93},{"date":"2024-10-28","open":12.62,"high":13.11,"low":12.5,"close":12.8,"volume":1674465,"rsi_14":60.66,"sma_20":12.24,"sma_60":12.91,"sma_120":12.96},{"date":"2024-10-29","open":12.4,"high":12.63,"low":12.35,"close":12.52,"volume":1994480,"rsi_14":57.69,"sma_20":12.25,"sma_60":12.9,"sma_120":12.99},{"date":"2024-10-30","open":12.58,"high":13.06,"low":12.58,"close":12.71,"volume":1773865,"rsi_14":61.74,"sma_20":12.29,"sma_60":12.89,"sma_120":13.02},{"date":"2024-10-31","open":12.67,"high":12.71,"low":12.23,"close":12.48,"volume":1747593,"rsi_14":54.03,"sma_20":12.3,"sma_60":12.89,"sma_120":13.05},{"date":"2024-11-01","open":12.61,"high":12.61,"low":12.31,"close":12.41,"volume":1126304,"rsi_14":50.17,"sma_20":12.31,"sma_60":12.88,"sma_120":13.08},{"date":"2024-11-04","open":12.24,"high":12.49,"low":12.19,"close":12.2,"volume":1023112,"rsi_14":48.01,"sma_20":12.31,"sma_60":12.88,"sma_120":13.1},{"date":"2024-11-05","open":12.1,"high":12.54,"low":12.08,"close":12.5,"volume":754881,"rsi_14":57.95,"sma_20":12.33,"sma_60":12.88,"sma_120":13.12},{"date":"2024-11-06","open":12.87,"high":13.26,"low":12.59,"close":13.2,"volume":1638184,"rsi_14":63.71,"sma_20":12.38,"sma_60":12.89,"sma_120":13.13},{"date":"2024-11-07","open":13.12,"high":13.68,"low":13.02,"close":13.49,"volume":4638119,"rsi_14":66.31,"sma_20":12.46,"sma_60":12.91,"sma_120":13.15},{"date":"2024-11-08","open":13.51,"high":14.0,"low":12.41,"close":13.61,"volume":3923508,"rsi_14":72.78,"sma_20":12.53,"sma_60":12.92,"sma_120":13.17},{"date":"2024-11-11","open":13.9,"high":16.03,"low":13.9,"close":15.82,"volume":4869975,"rsi_14":82.84,"sma_20":12.7,"sma_60":12.98,"sma_120":13.21},{"date":"2024-11-12","open":15.53,"high":16.31,"low":15.47,"close":16.3,"volume":3713339,"rsi_14":82.96,"sma_20":12.9,"sma_60":13.03,"sma_120":13.25},{"date":"2024-11-13","open":16.5,"high":17.0,"low":16.31,"close":16.8,"volume":3943109,"rsi_14":86.96,"sma_20":13.13,"sma_60":13.09,"sma_120":13.3},{"date":"2024-11-14","open":16.75,"high":16.88,"low":16.08,"close":16.66,"volume":2455302,"rsi_14":84.63,"sma_20":13.36,"sma_60":13.14,"sma_120":13.33},{"date":"2024-11-15","open":16.58,"high":16.58,"low":15.75,"close":15.85,"volume":2399775,"rsi_14":73.35,"sma_20":13.53,"sma_60":13.18,"sma_120":13.36},{"date":"2024-11-18","open":15.77,"high":15.85,"low":15.42,"close":15.64,"volume":1482129,"rsi_14":74.15,"sma_20":13.72,"sma_60":13.2,"sma_120":13.39},{"date":"2024-11-19","open":15.36,"high":16.31,"low":15.36,"close":16.26,"volume":1833842,"rsi_14":75.76,"sma_20":13.93,"sma_60":13.24,"sma_120":13.42},{"date":"2024-11-20","open":16.27,"high":16.65,"low":15.97,"close":16.03,"volume":1791398,"rsi_14":75.76,"sma_20":14.1,"sma_60":13.28,"sma_120":13.45},{"date":"2024-11-21","open":16.08,"high":16.75,"low":15.7,"close":16.55,"volume":2573318,"rsi_14":78.2,"sma_20":14.32,"sma_60":13.33,"sma_120":13.48},{"date":"2024-11-22","open":16.52,"high":17.19,"low":16.37,"close":17.13,"volume":2459039,"rsi_14":81.97,"sma_20":14.55,"sma_60":13.38,"sma_120":13.51},{"date":"2024-11-25","open":17.5,"high":18.38,"low":16.56,"close":16.6,"volume":3551506,"rsi_14":75.82,"sma_20":14.74,"sma_60":13.43,"sma_120":13.54},{"date":"2024-11-26","open":16.44,"high":16.76,"low":16.25,"close":16.69,"volume":1537234,"rsi_14":73.81,"sma_20":14.95,"sma_60":13.49,"sma_120":13.56},{"date":"2024-11-27","open":16.82,"high":16.82,"low":16.23,"close":16.62,"volume":1197891,"rsi_14":72.01,"sma_20":15.14,"sma_60":13.54,"sma_120":13.59},{"date":"2024-11-29","open":16.63,"high":16.87,"low":16.6,"close":16.79,"volume":702845,"rsi_14":72.21,"sma_20":15.36,"sma_60":13.59,"sma_120":13.62},{"date":"2024-12-02","open":16.84,"high":17.26,"low":16.78,"close":17.19,"volume":1687057,"rsi_14":62.8,"sma_20":15.6,"sma_60":13.66,"sma_120":13.66},{"date":"2024-12-03","open":17.19,"high":17.31,"low":16.53,"close":17.06,"volume":1371793,"rsi_14":57.6,"sma_20":15.84,"sma_60":13.73,"sma_120":13.69},{"date":"2024-12-04","open":17.15,"high":17.8,"low":17.1,"close":17.53,"volume":2172416,"rsi_14":57.34,"sma_20":16.09,"sma_60":13.81,"sma_120":13.72},{"date":"2024-12-05","open":17.96,"high":18.0,"low":17.39,"close":17.47,"volume":1581202,"rsi_14":58.28,"sma_20":16.3,"sma_60":13.88,"sma_120":13.75},{"date":"2024-12-06","open":17.61,"high":18.07,"low":17.51,"close":18.0,"volume":1327488,"rsi_14":73.32,"sma_20":16.53,"sma_60":13.96,"sma_120":13.78},{"date":"2024-12-09","open":18.0,"high":18.0,"low":16.67,"close":16.77,"volume":2196720,"rsi_14":60.04,"sma_20":16.69,"sma_60":14.0,"sma_120":13.81},{"date":"2024-12-10","open":16.93,"high":17.41,"low":16.63,"close":16.81,"volume":1219892,"rsi_14":55.45,"sma_20":16.74,"sma_60":14.05,"sma_120":13.84},{"date":"2024-12-11","open":16.94,"high":17.11,"low":16.63,"close":16.9,"volume":1244397,"rsi_14":58.86,"sma_20":16.77,"sma_60":14.11,"sma_120":13.87},{"date":"2024-12-12","open":16.81,"high":17.09,"low":16.37,"close":16.44,"volume":1216311,"rsi_14":48.87,"sma_20":16.75,"sma_60":14.16,"sma_120":13.9},{"date":"2024-12-13","open":16.31,"high":16.64,"low":16.07,"close":16.47,"volume":1523619,"rsi_14":42.33,"sma_20":16.74,"sma_60":14.22,"sma_120":13.93},{"date":"2024-12-16","open":16.49,"high":16.73,"low":16.29,"close":16.31,"volume":1486689,"rsi_14":46.31,"sma_20":16.76,"sma_60":14.27,"sma_120":13.96},{"date":"2024-12-17","open":16.39,"high":16.84,"low":15.93,"close":16.57,"volume":1525216,"rsi_14":48.54,"sma_20":16.81,"sma_60":14.33,"sma_120":13.99},{"date":"2024-12-18","open":16.59,"high":16.91,"low":15.66,"close":15.84,"volume":1759705,"rsi_14":41.81,"sma_20":16.79,"sma_60":14.38,"sma_120":14.01},{"date":"2024-12-19","open":16.0,"high":16.34,"low":15.65,"close":15.72,"volume":1895257,"rsi_14":38.64,"sma_20":16.77,"sma_60":14.42,"sma_120":14.03},{"date":"2024-12-20","open":15.49,"high":16.39,"low":15.26,"close":16.34,"volume":2798275,"rsi_14":41.38,"sma_20":16.76,"sma_60":14.48,"sma_120":14.05},{"date":"2024-12-23","open":16.36,"high":16.62,"low":15.92,"close":16.17,"volume":1163035,"rsi_14":41.05,"sma_20":16.71,"sma_60":14.52,"sma_120":14.07},{"date":"2024-12-24","open":16.47,"high":16.48,"low":16.23,"close":16.42,"volume":489810,"rsi_14":38.32,"sma_20":16.71,"sma_60":14.56,"sma_120":14.1},{"date":"2024-12-26","open":16.36,"high":16.7,"low":16.27,"close":16.63,"volume":706625,"rsi_14":41.43,"sma_20":16.7,"sma_60":14.63,"sma_120":14.12},{"date":"2024-12-27","open":16.54,"high":16.57,"low":16.04,"close":16.37,"volume":1160345,"rsi_14":32.4,"sma_20":16.69,"sma_60":14.71,"sma_120":14.14},{"date":"2024-12-30","open":16.11,"high":16.48,"low":15.99,"close":16.41,"volume":1668272,"rsi_14":44.77,"sma_20":16.67,"sma_60":14.78,"sma_120":14.17},{"date":"2024-12-31","open":16.44,"high":16.85,"low":15.92,"close":15.92,"volume":1184933,"rsi_14":38.56,"sma_20":16.61,"sma_60":14.84,"sma_120":14.18},{"date":"2025-01-02","open":16.14,"high":16.57,"low":15.9,"close":16.1,"volume":1296328,"rsi_14":39.95,"sma_20":16.56,"sma_60":14.9,"sma_120":14.2},{"date":"2025-01-03","open":16.58,"high":17.19,"low":16.46,"close":17.13,"volume":1432890,"rsi_14":57.58,"sma_20":16.54,"sma_60":14.99,"sma_120":14.21},{"date":"2025-01-06","open":17.23,"high":17.57,"low":17.12,"close":17.16,"volume":1723401,"rsi_14":57.58,"sma_20":16.52,"sma_60":15.07,"sma_120":14.22},{"date":"2025-01-07","open":17.16,"high":17.31,"low":16.35,"close":16.62,"volume":1347938,"rsi_14":53.14,"sma_20":16.46,"sma_60":15.15,"sma_120":14.24},{"date":"2025-01-08","open":16.63,"high":16.72,"low":16.22,"close":16.46,"volume":2203488,"rsi_14":48.86,"sma_20":16.44,"sma_60":15.22,"sma_120":14.26},{"date":"2025-01-10","open":16.06,"high":16.1,"low":15.35,"close":15.61,"volume":2004897,"rsi_14":47.68,"sma_20":16.38,"sma_60":15.27,"sma_120":14.26},{"date":"2025-01-13","open":15.3,"high":15.78,"low":15.23,"close":15.53,"volume":1957799,"rsi_14":48.07,"sma_20":16.31,"sma_60":15.32,"sma_120":14.26},{"date":"2025-01-14","open":15.91,"high":16.13,"low":15.44,"close":15.64,"volume":1532761,"rsi_14":42.05,"sma_20":16.27,"sma_60":15.38,"sma_120":14.27},{"date":"2025-01-15","open":16.4,"high":16.44,"low":15.99,"close":16.09,"volume":1220467,"rsi_14":49.15,"sma_20":16.25,"sma_60":15.45,"sma_120":14.28},{"date":"2025-01-16","open":16.02,"high":16.17,"low":14.89,"close":15.14,"volume":2475951,"rsi_14":38.1,"sma_20":16.19,"sma_60":15.5,"sma_120":14.29},{"date":"2025-01-17","open":15.54,"high":15.64,"low":15.37,"close":15.44,"volume":1126857,"rsi_14":39.12,"sma_20":16.14,"sma_60":15.55,"sma_120":14.3},{"date":"2025-01-21","open":15.6,"high":15.88,"low":15.47,"close":15.72,"volume":1107022,"rsi_14":44.08,"sma_20":16.13,"sma_60":15.62,"sma_120":14.31},{"date":"2025-01-22","open":16.31,"high":17.2,"low":15.95,"close":16.42,"volume":2746267,"rsi_14":50.08,"sma_20":16.17,"sma_60":15.68,"sma_120":14.33},{"date":"2025-01-23","open":16.66,"high":17.37,"low":16.45,"close":17.36,"volume":2249013,"rsi_14":60.91,"sma_20":16.22,"sma_60":15.76,"sma_120":14.35},{"date":"2025-01-24","open":17.38,"high":17.42,"low":16.91,"close":17.04,"volume":1684374,"rsi_14":56.97,"sma_20":16.26,"sma_60":15.84,"sma_120":14.38},{"date":"2025-01-27","open":16.19,"high":16.85,"low":16.0,"close":16.79,"volume":1834133,"rsi_14":47.15,"sma_20":16.28,"sma_60":15.91,"sma_120":14.41},{"date":"2025-01-28","open":16.85,"high":17.75,"low":16.58,"close":17.65,"volume":1775488,"rsi_14":53.61,"sma_20":16.33,"sma_60":15.99,"sma_120":14.45},{"date":"2025-01-29","open":17.39,"high":17.69,"low":17.17,"close":17.56,"volume":1368946,"rsi_14":57.41,"sma_20":16.39,"sma_60":16.07,"sma_120":14.48},{"date":"2025-01-30","open":17.58,"high":17.84,"low":17.3,"close":17.48,"volume":1332403,"rsi_14":58.15,"sma_20":16.44,"sma_60":16.16,"sma_120":14.52},{"date":"2025-01-31","open":17.56,"high":17.83,"low":17.12,"close":17.2,"volume":1490309,"rsi_14":63.97,"sma_20":16.51,"sma_60":16.24,"sma_120":14.56},{"date":"2025-02-03","open":16.64,"high":17.49,"low":16.25,"close":17.24,"volume":1732262,"rsi_14":65.13,"sma_20":16.56,"sma_60":16.32,"sma_120":14.6},{"date":"2025-02-04","open":17.17,"high":17.72,"low":16.99,"close":17.71,"volume":1138325,"rsi_14":67.22,"sma_20":16.59,"sma_60":16.41,"sma_120":14.64},{"date":"2025-02-05","open":17.71,"high":17.98,"low":17.37,"close":17.97,"volume":1541808,"rsi_14":66.12,"sma_20":16.63,"sma_60":16.49,"sma_120":14.69},{"date":"2025-02-06","open":18.35,"high":19.16,"low":18.15,"close":19.14,"volume":3953176,"rsi_14":83.11,"sma_20":16.76,"sma_60":16.58,"sma_120":14.74},{"date":"2025-02-07","open":19.45,"high":21.29,"low":19.0,"close":21.17,"volume":11725972,"rsi_14":86.87,"sma_20":16.99,"sma_60":16.71,"sma_120":14.82},{"date":"2025-02-10","open":20.89,"high":20.98,"low":19.92,"close":20.62,"volume":3936429,"rsi_14":80.47,"sma_20":17.25,"sma_60":16.79,"sma_120":14.88},{"date":"2025-02-11","open":20.31,"high":20.7,"low":19.94,"close":20.22,"volume":2252358,"rsi_14":74.55,"sma_20":17.48,"sma_60":16.85,"sma_120":14.94},{"date":"2025-02-12","open":19.71,"high":20.68,"low":19.58,"close":20.51,"volume":1593167,"rsi_14":72.21,"sma_20":17.72,"sma_60":16.91,"sma_120":15.0},{"date":"2025-02-13","open":18.74,"high":19.92,"low":17.31,"close":19.49,"volume":7172316,"rsi_14":65.73,"sma_20":17.89,"sma_60":16.96,"sma_120":15.05},{"date":"2025-02-14","open":19.54,"high":20.01,"low":19.2,"close":20.0,"volume":2103348,"rsi_14":69.94,"sma_20":18.14,"sma_60":17.03,"sma_120":15.11},{"date":"2025-02-18","open":20.06,"high":20.06,"low":18.91,"close":19.39,"volume":2133248,"rsi_14":61.15,"sma_20":18.33,"sma_60":17.09,"sma_120":15.15},{"date":"2025-02-19","open":19.3,"high":19.37,"low":18.76,"close":19.08,"volume":1943616,"rsi_14":59.48,"sma_20":18.5,"sma_60":17.14,"sma_120":15.19},{"date":"2025-02-20","open":19.03,"high":19.12,"low":17.92,"close":18.26,"volume":1679514,"rsi_14":54.45,"sma_20":18.59,"sma_60":17.18,"sma_120":15.23},{"date":"2025-02-21","open":18.63,"high":18.71,"low":17.51,"close":17.68,"volume":3065682,"rsi_14":52.65,"sma_20":18.61,"sma_60":17.2,"sma_120":15.26},{"date":"2025-02-24","open":17.73,"high":17.94,"low":17.26,"close":17.69,"volume":1944097,"rsi_14":52.49,"sma_20":18.64,"sma_60":17.21,"sma_120":15.3},{"date":"2025-02-25","open":17.69,"high":17.79,"low":17.11,"close":17.36,"volume":2379090,"rsi_14":48.03,"sma_20":18.67,"sma_60":17.22,"sma_120":15.32},{"date":"2025-02-26","open":17.47,"high":17.69,"low":16.82,"close":16.86,"volume":3196074,"rsi_14":43.95,"sma_20":18.63,"sma_60":17.22,"sma_120":15.35},{"date":"2025-02-27","open":17.66,"high":18.39,"low":16.53,"close":16.55,"volume":4766392,"rsi_14":34.34,"sma_20":18.58,"sma_60":17.22,"sma_120":15.38},{"date":"2025-02-28","open":16.24,"high":16.37,"low":15.29,"close":15.77,"volume":4388022,"rsi_14":11.54,"sma_20":18.5,"sma_60":17.2,"sma_120":15.4},{"date":"2025-03-03","open":15.75,"high":16.17,"low":14.54,"close":14.69,"volume":3696356,"rsi_14":10.73,"sma_20":18.37,"sma_60":17.16,"sma_120":15.41},{"date":"2025-03-04","open":14.2,"high":15.02,"low":13.81,"close":14.65,"volume":4252738,"rsi_14":11.27,"sma_20":18.24,"sma_60":17.12,"sma_120":15.42},{"date":"2025-03-05","open":14.6,"high":14.7,"low":14.31,"close":14.49,"volume":2004792,"rsi_14":7.37,"sma_20":18.08,"sma_60":17.07,"sma_120":15.44},{"date":"2025-03-06","open":14.1,"high":14.27,"low":13.5,"close":13.63,"volume":2740256,"rsi_14":7.54,"sma_20":17.86,"sma_60":17.01,"sma_120":15.44},{"date":"2025-03-07","open":13.53,"high":13.87,"low":12.75,"close":13.1,"volume":3312805,"rsi_14":0.14,"sma_20":17.56,"sma_60":16.92,"sma_120":15.44},{"date":"2025-03-10","open":13.07,"high":13.16,"low":12.21,"close":12.3,"volume":4092342,"rsi_14":0.14,"sma_20":17.12,"sma_60":16.85,"sma_120":15.43},{"date":"2025-03-11","open":12.25,"high":12.97,"low":12.25,"close":12.42,"volume":2420884,"rsi_14":1.88,"sma_20":16.71,"sma_60":16.78,"sma_120":15.41},{"date":"2025-03-12","open":12.48,"high":13.06,"low":12.48,"close":13.04,"volume":3621681,"rsi_14":11.16,"sma_20":16.35,"sma_60":16.71,"sma_120":15.41},{"date":"2025-03-13","open":12.89,"high":13.12,"low":12.05,"close":12.08,"volume":2990998,"rsi_14":10.56,"sma_20":15.93,"sma_60":16.64,"sma_120":15.4},{"date":"2025-03-14","open":12.44,"high":12.89,"low":12.18,"close":12.6,"volume":3418274,"rsi_14":16.56,"sma_20":15.58,"sma_60":16.58,"sma_120":15.4},{"date":"2025-03-17","open":12.56,"high":13.5,"low":12.45,"close":13.17,"volume":3212696,"rsi_14":23.31,"sma_20":15.24,"sma_60":16.52,"sma_120":15.4},{"date":"2025-03-18","open":13.06,"high":13.07,"low":12.57,"close":12.7,"volume":2020055,"rsi_14":23.4,"sma_20":14.91,"sma_60":16.46,"sma_120":15.4},{"date":"2025-03-19","open":12.76,"high":13.56,"low":12.76,"close":13.37,"volume":2141394,"rsi_14":30.56,"sma_20":14.62,"sma_60":16.42,"sma_120":15.4},{"date":"2025-03-20","open":13.18,"high":13.54,"low":13.11,"close":13.41,"volume":1515418,"rsi_14":34.14,"sma_20":14.38,"sma_60":16.38,"sma_120":15.4},{"date":"2025-03-21","open":13.18,"high":13.62,"low":12.93,"close":13.3,"volume":3168841,"rsi_14":39.26,"sma_20":14.16,"sma_60":16.33,"sma_120":15.4},{"date":"2025-03-24","open":13.58,"high":13.68,"low":13.18,"close":13.28,"volume":1781898,"rsi_14":39.38,"sma_20":13.94,"sma_60":16.28,"sma_120":15.4},{"date":"2025-03-25","open":13.39,"high":13.71,"low":13.22,"close":13.53,"volume":1929365,"rsi_14":42.66,"sma_20":13.75,"sma_60":16.23,"sma_120":15.4},{"date":"2025-03-26","open":13.49,"high":13.59,"low":12.6,"close":12.74,"volume":2316264,"rsi_14":43.12,"sma_20":13.54,"sma_60":16.17,"sma_120":15.4},{"date":"2025-03-27","open":12.71,"high":12.99,"low":12.27,"close":12.3,"volume":2037544,"rsi_14":43.76,"sma_20":13.33,"sma_60":16.1,"sma_120":15.4},{"date":"2025-03-28","open":12.26,"high":12.26,"low":11.46,"close":11.6,"volume":3311618,"rsi_14":44.39,"sma_20":13.12,"sma_60":16.02,"sma_120":15.4},{"date":"2025-03-31","open":11.2,"high":11.48,"low":10.86,"close":11.41,"volume":2891321,"rsi_14":42.05,"sma_20":12.96,"sma_60":15.94,"sma_120":15.39},{"date":"2025-04-01","open":11.23,"high":11.48,"low":11.15,"close":11.4,"volume":2243755,"rsi_14":35.71,"sma_20":12.79,"sma_60":15.87,"sma_120":15.38},{"date":"2025-04-02","open":11.15,"high":11.73,"low":11.14,"close":11.51,"volume":2001736,"rsi_14":44.17,"sma_20":12.64,"sma_60":15.77,"sma_120":15.38},{"date":"2025-04-03","open":10.65,"high":10.82,"low":9.65,"close":9.7,"volume":4069818,"rsi_14":26.54,"sma_20":12.45,"sma_60":15.65,"sma_120":15.36},{"date":"2025-04-04","open":9.03,"high":9.43,"low":8.54,"close":9.08,"volume":3670458,"rsi_14":17.17,"sma_20":12.25,"sma_60":15.52,"sma_120":15.33},{"date":"2025-04-07","open":8.6,"high":9.64,"low":8.22,"close":9.15,"volume":3779502,"rsi_14":19.55,"sma_20":12.09,"sma_60":15.4,"sma_120":15.31},{"date":"2025-04-08","open":9.7,"high":10.04,"low":8.83,"close":9.0,"volume":3036188,"rsi_14":8.85,"sma_20":11.92,"sma_60":15.29,"sma_120":15.28},{"date":"2025-04-09","open":8.89,"high":11.4,"low":8.8,"close":10.84,"volume":4778970,"rsi_14":31.93,"sma_20":11.81,"sma_60":15.21,"sma_120":15.27},{"date":"2025-04-10","open":11.0,"high":11.0,"low":9.58,"close":9.74,"volume":2307898,"rsi_14":28.02,"sma_20":11.69,"sma_60":15.11,"sma_120":15.25},{"date":"2025-04-11","open":9.66,"high":9.83,"low":9.29,"close":9.68,"volume":2030888,"rsi_14":27.89,"sma_20":11.55,"sma_60":15.01,"sma_120":15.23},{"date":"2025-04-14","open":10.03,"high":10.26,"low":9.54,"close":9.68,"volume":1801850,"rsi_14":25.6,"sma_20":11.37,"sma_60":14.92,"sma_120":15.21},{"date":"2025-04-15","open":9.73,"high":10.15,"low":9.73,"close":10.14,"volume":2173699,"rsi_14":32.8,"sma_20":11.24,"sma_60":14.83,"sma_120":15.19},{"date":"2025-04-16","open":9.88,"high":10.0,"low":9.64,"close":9.9,"volume":1904737,"rsi_14":33.7,"sma_20":11.07,"sma_60":14.73,"sma_120":15.17},{"date":"2025-04-17","open":9.93,"high":11.55,"low":9.65,"close":11.13,"volume":9054426,"rsi_14":47.05,"sma_20":10.96,"sma_60":14.64,"sma_120":15.16},{"date":"2025-04-21","open":10.98,"high":11.07,"low":10.63,"close":11.01,"volume":3923420,"rsi_14":47.44,"sma_20":10.84,"sma_60":14.54,"sma_120":15.15},{"date":"2025-04-22","open":11.15,"high":11.74,"low":11.1,"close":11.39,"volume":2870184,"rsi_14":49.94,"sma_20":10.75,"sma_60":14.44,"sma_120":15.14},{"date":"2025-04-23","open":11.95,"high":12.29,"low":11.6,"close":11.9,"volume":3360488,"rsi_14":52.27,"sma_20":10.66,"sma_60":14.36,"sma_120":15.13},{"date":"2025-04-24","open":11.93,"high":12.27,"low":11.66,"close":12.22,"volume":1753855,"rsi_14":67.75,"sma_20":10.64,"sma_60":14.27,"sma_120":15.13},{"date":"2025-04-25","open":12.28,"high":12.56,"low":12.16,"close":12.38,"volume":1559857,"rsi_14":74.85,"sma_20":10.64,"sma_60":14.18,"sma_120":15.13},{"date":"2025-04-28","open":12.47,"high":12.55,"low":12.06,"close":12.35,"volume":1349032,"rsi_14":74.24,"sma_20":10.68,"sma_60":14.1,"sma_120":15.13},{"date":"2025-04-29","open":12.51,"high":12.6,"low":12.22,"close":12.3,"volume":1265900,"rsi_14":75.38,"sma_20":10.72,"sma_60":14.02,"sma_120":15.13},{"date":"2025-04-30","open":11.79,"high":11.96,"low":11.47,"close":11.89,"volume":2263027,"rsi_14":60.36,"sma_20":10.75,"sma_60":13.93,"sma_120":15.12},{"date":"2025-05-01","open":12.07,"high":12.29,"low":11.91,"close":11.94,"volume":1740573,"rsi_14":77.36,"sma_20":10.77,"sma_60":13.83,"sma_120":15.12},{"date":"2025-05-02","open":11.97,"high":12.53,"low":11.96,"close":12.11,"volume":2094704,"rsi_14":79.42,"sma_20":10.89,"sma_60":13.73,"sma_120":15.11},{"date":"2025-05-05","open":11.8,"high":12.26,"low":11.8,"close":12.16,"volume":1786468,"rsi_14":79.67,"sma_20":11.05,"sma_60":13.62,"sma_120":15.1},{"date":"2025-05-06","open":12.04,"high":12.52,"low":11.89,"close":12.33,"volume":1902911,"rsi_14":78.15,"sma_20":11.2,"sma_60":13.47,"sma_120":15.09},{"date":"2025-05-07","open":12.33,"high":12.6,"low":12.28,"close":12.43,"volume":2830396,"rsi_14":83.73,"sma_20":11.38,"sma_60":13.33,"sma_120":15.06},{"date":"2025-05-08","open":14.0,"high":15.13,"low":13.77,"close":14.89,"volume":6612333,"rsi_14":87.75,"sma_20":11.58,"sma_60":13.24,"sma_120":15.05},{"date":"2025-05-09","open":15.3,"high":16.25,"low":14.89,"close":15.1,"volume":5343455,"rsi_14":90.34,"sma_20":11.85,"sma_60":13.15,"sma_120":15.03},{"date":"2025-05-12","open":16.27,"high":16.59,"low":15.85,"close":16.13,"volume":3077659,"rsi_14":91.43,"sma_20":12.17,"sma_60":13.1,"sma_120":15.03},{"date":"2025-05-13","open":16.12,"high":16.43,"low":15.88,"close":16.31,"volume":1992918,"rsi_14":90.91,"sma_20":12.5,"sma_60":13.04,"sma_120":15.03},{"date":"2025-05-14","open":16.06,"high":16.86,"low":16.06,"close":16.59,"volume":2126795,"rsi_14":90.84,"sma_20":12.82,"sma_60":12.99,"sma_120":15.04},{"date":"2025-05-15","open":16.31,"high":16.54,"low":15.75,"close":15.88,"volume":1690735,"rsi_14":79.66,"sma_20":13.12,"sma_60":12.94,"sma_120":15.04},{"date":"2025-05-16","open":15.86,"high":15.88,"low":15.46,"close":15.54,"volume":1708919,"rsi_14":75.68,"sma_20":13.34,"sma_60":12.89,"sma_120":15.03},{"date":"2025-05-19","open":14.99,"high":15.42,"low":14.95,"close":15.32,"volume":1193314,"rsi_14":73.67,"sma_20":13.56,"sma_60":12.85,"sma_120":15.02},{"date":"2025-05-20","open":16.99,"high":17.1,"low":15.91,"close":16.04,"volume":3252300,"rsi_14":81.02,"sma_20":13.79,"sma_60":12.82,"sma_120":15.02},{"date":"2025-05-21","open":15.85,"high":16.13,"low":15.31,"close":15.51,"volume":1622787,"rsi_14":74.9,"sma_20":13.97,"sma_60":12.79,"sma_120":15.01},{"date":"2025-05-22","open":15.54,"high":15.84,"low":15.37,"close":15.6,"volume":1345495,"rsi_14":74.61,"sma_20":14.14,"sma_60":12.77,"sma_120":15.0},{"date":"2025-05-23","open":15.03,"high":15.61,"low":15.02,"close":15.36,"volume":1056999,"rsi_14":71.98,"sma_20":14.29,"sma_60":12.75,"sma_120":14.99},{"date":"2025-05-27","open":15.68,"high":16.26,"low":15.58,"close":16.1,"volume":1650528,"rsi_14":74.01,"sma_20":14.48,"sma_60":12.76,"sma_120":14.98},{"date":"2025-05-28","open":16.11,"high":16.49,"low":15.99,"close":16.48,"volume":1898017,"rsi_14":74.91,"sma_20":14.69,"sma_60":12.79,"sma_120":14.98},{"date":"2025-05-29","open":16.56,"high":16.6,"low":15.96,"close":16.23,"volume":1855495,"rsi_14":61.32,"sma_20":14.9,"sma_60":12.82,"sma_120":14.97},{"date":"2025-05-30","open":16.2,"high":16.45,"low":15.95,"close":16.36,"volume":2379457,"rsi_14":60.79,"sma_20":15.12,"sma_60":12.85,"sma_120":14.96},{"date":"2025-06-02","open":16.3,"high":16.74,"low":16.05,"close":16.68,"volume":2156275,"rsi_14":55.36,"sma_20":15.35,"sma_60":12.9,"sma_120":14.95},{"date":"2025-06-03","open":16.79,"high":16.84,"low":16.39,"close":16.6,"volume":1863871,"rsi_14":52.88,"sma_20":15.57,"sma_60":12.96,"sma_120":14.94},{"date":"2025-06-04","open":16.6,"high":16.81,"low":16.58,"close":16.68,"volume":1150340,"rsi_14":50.93,"sma_20":15.79,"sma_60":13.03,"sma_120":14.94},{"date":"2025-06-05","open":16.91,"high":17.7,"low":16.8,"close":17.46,"volume":4315541,"rsi_14":66.12,"sma_20":16.04,"sma_60":13.11,"sma_120":14.94},{"date":"2025-06-06","open":17.7,"high":17.75,"low":17.3,"close":17.6,"volume":1896829,"rsi_14":71.91,"sma_20":16.18,"sma_60":13.19,"sma_120":14.95},{"date":"2025-06-09","open":17.68,"high":17.82,"low":17.41,"close":17.53,"volume":1293307,"rsi_14":74.29,"sma_20":16.3,"sma_60":13.28,"sma_120":14.96},{"date":"2025-06-10","open":17.56,"high":17.69,"low":17.23,"close":17.44,"volume":1045267,"rsi_14":67.86,"sma_20":16.37,"sma_60":13.36,"sma_120":14.97},{"date":"2025-06-11","open":17.54,"high":17.86,"low":17.38,"close":17.68,"volume":1808293,"rsi_14":79.89,"sma_20":16.43,"sma_60":13.44,"sma_120":14.98},{"date":"2025-06-12","open":17.53,"high":17.88,"low":17.48,"close":17.62,"volume":1901893,"rsi_14":78.06,"sma_20":16.49,"sma_60":13.52,"sma_120":14.99},{"date":"2025-06-13","open":17.23,"high":17.51,"low":16.99,"close":17.1,"volume":1986969,"rsi_14":72.42,"sma_20":16.55,"sma_60":13.58,"sma_120":15.0},{"date":"2025-06-16","open":17.5,"high":18.63,"low":17.29,"close":18.58,"volume":2618860,"rsi_14":76.81,"sma_20":16.7,"sma_60":13.67,"sma_120":15.02},{"date":"2025-06-17","open":17.95,"high":18.44,"low":17.69,"close":18.23,"volume":2199566,"rsi_14":69.1,"sma_20":16.84,"sma_60":13.75,"sma_120":15.04},{"date":"2025-06-18","open":18.2,"high":19.07,"low":18.06,"close":18.82,"volume":2461169,"rsi_14":76.32,"sma_20":16.98,"sma_60":13.84,"sma_120":15.06},{"date":"2025-06-20","open":19.2,"high":19.35,"low":18.7,"close":18.72,"volume":2166980,"rsi_14":74.13,"sma_20":17.14,"sma_60":13.93,"sma_120":15.08},{"date":"2025-06-23","open":18.42,"high":18.91,"low":17.9,"close":18.89,"volume":1620966,"rsi_14":73.31,"sma_20":17.31,"sma_60":14.03,"sma_120":15.1},{"date":"2025-06-24","open":19.23,"high":20.11,"low":19.08,"close":20.05,"volume":3719252,"rsi_14":79.64,"sma_20":17.54,"sma_60":14.16,"sma_120":15.13},{"date":"2025-06-25","open":20.41,"high":20.85,"low":20.26,"close":20.71,"volume":2975083,"rsi_14":81.48,"sma_20":17.77,"sma_60":14.31,"sma_120":15.16},{"date":"2025-06-26","open":20.75,"high":20.99,"low":20.13,"close":20.97,"volume":1940522,"rsi_14":79.85,"sma_20":18.0,"sma_60":14.47,"sma_120":15.21},{"date":"2025-06-27","open":20.99,"high":21.16,"low":20.66,"close":21.1,"volume":4738359,"rsi_14":79.81,"sma_20":18.24,"sma_60":14.63,"sma_120":15.25},{"date":"2025-06-30","open":22.0,"high":24.46,"low":21.91,"close":24.12,"volume":6808800,"rsi_14":87.36,"sma_20":18.63,"sma_60":14.84,"sma_120":15.31},{"date":"2025-07-01","open":23.85,"high":24.25,"low":23.26,"close":24.12,"volume":3689463,"rsi_14":88.26,"sma_20":19.0,"sma_60":15.08,"sma_120":15.36},{"date":"2025-07-02","open":24.03,"high":24.8,"low":23.39,"close":24.67,"volume":3014286,"rsi_14":88.66,"sma_20":19.4,"sma_60":15.34,"sma_120":15.43},{"date":"2025-07-03","open":24.9,"high":25.27,"low":24.46,"close":24.53,"volume":3274899,"rsi_14":87.88,"sma_20":19.8,"sma_60":15.6,"sma_120":15.5},{"date":"2025-07-07","open":24.4,"high":24.78,"low":24.06,"close":24.29,"volume":3866257,"rsi_14":90.67,"sma_20":20.14,"sma_60":15.85,"sma_120":15.57},{"date":"2025-07-08","open":24.46,"high":24.46,"low":23.25,"close":23.53,"volume":7310028,"rsi_14":80.49,"sma_20":20.43,"sma_60":16.06,"sma_120":15.64},{"date":"2025-07-09","open":23.96,"high":24.37,"low":23.53,"close":23.69,"volume":5380057,"rsi_14":84.38,"sma_20":20.74,"sma_60":16.3,"sma_120":15.71},{"date":"2025-07-10","open":23.62,"high":23.76,"low":23.18,"close":23.45,"volume":2744176,"rsi_14":80.5,"sma_20":21.04,"sma_60":16.53,"sma_120":15.77},{"date":"2025-07-11","open":23.04,"high":23.41,"low":22.42,"close":22.57,"volume":2783869,"rsi_14":73.0,"sma_20":21.29,"sma_60":16.74,"sma_120":15.83},{"date":"2025-07-14","open":22.49,"high":23.12,"low":22.49,"close":23.11,"volume":4011068,"rsi_14":74.13,"sma_20":21.56,"sma_60":16.96,"sma_120":15.89},{"date":"2025-07-15","open":23.25,"high":24.06,"low":23.01,"close":23.55,"volume":2432485,"rsi_14":71.82,"sma_20":21.88,"sma_60":17.18,"sma_120":15.96},{"date":"2025-07-16","open":23.76,"high":24.17,"low":23.21,"close":24.05,"volume":2436660,"rsi_14":71.25,"sma_20":22.16,"sma_60":17.4,"sma_120":16.02},{"date":"2025-07-17","open":24.27,"high":24.73,"low":24.14,"close":24.27,"volume":2683782,"rsi_14":71.1,"sma_20":22.46,"sma_60":17.62,"sma_120":16.08},{"date":"2025-07-18","open":24.45,"high":24.81,"low":24.17,"close":24.48,"volume":1848577,"rsi_14":71.39,"sma_20":22.74,"sma_60":17.84,"sma_120":16.14},{"date":"2025-07-21","open":24.56,"high":24.88,"low":24.23,"close":24.42,"volume":1727646,"rsi_14":53.04,"sma_20":23.03,"sma_60":18.05,"sma_120":16.2},{"date":"2025-07-22","open":24.59,"high":24.6,"low":22.91,"close":23.1,"volume":4369198,"rsi_14":41.85,"sma_20":23.24,"sma_60":18.23,"sma_120":16.25},{"date":"2025-07-23","open":23.15,"high":23.18,"low":22.14,"close":22.55,"volume":4565740,"rsi_14":33.07,"sma_20":23.36,"sma_60":18.4,"sma_120":16.29},{"date":"2025-07-24","open":22.83,"high":23.63,"low":22.74,"close":22.95,"volume":2763263,"rsi_14":37.88,"sma_20":23.48,"sma_60":18.57,"sma_120":16.34},{"date":"2025-07-25","open":23.27,"high":23.71,"low":23.19,"close":23.52,"volume":1900933,"rsi_14":44.38,"sma_20":23.6,"sma_60":18.76,"sma_120":16.39},{"date":"2025-07-28","open":23.68,"high":24.03,"low":23.48,"close":23.58,"volume":1814608,"rsi_14":50.41,"sma_20":23.73,"sma_60":18.96,"sma_120":16.44},{"date":"2025-07-29","open":23.7,"high":23.7,"low":22.41,"close":22.44,"volume":1804371,"rsi_14":41.23,"sma_20":23.64,"sma_60":19.13,"sma_120":16.48},{"date":"2025-07-30","open":22.58,"high":23.06,"low":22.46,"close":22.81,"volume":2298239,"rsi_14":45.59,"sma_20":23.58,"sma_60":19.31,"sma_120":16.52},{"date":"2025-07-31","open":23.0,"high":23.48,"low":22.7,"close":23.01,"volume":2308727,"rsi_14":53.34,"sma_20":23.49,"sma_60":19.49,"sma_120":16.55},{"date":"2025-08-01","open":21.97,"high":22.52,"low":21.4,"close":22.19,"volume":2310428,"rsi_14":43.34,"sma_20":23.38,"sma_60":19.66,"sma_120":16.56},{"date":"2025-08-04","open":22.64,"high":22.76,"low":22.36,"close":22.68,"volume":2158533,"rsi_14":43.7,"sma_20":23.3,"sma_60":19.83,"sma_120":16.58},{"date":"2025-08-05","open":22.86,"high":22.86,"low":22.11,"close":22.37,"volume":2572793,"rsi_14":37.5,"sma_20":23.24,"sma_60":19.95,"sma_120":16.6},{"date":"2025-08-06","open":22.63,"high":22.65,"low":22.16,"close":22.48,"volume":3440764,"rsi_14":36.46,"sma_20":23.18,"sma_60":20.07,"sma_120":16.61},{"date":"2025-08-07","open":22.52,"high":23.18,"low":20.72,"close":21.75,"volume":5401470,"rsi_14":30.86,"sma_20":23.09,"sma_60":20.17,"sma_120":16.63},{"date":"2025-08-08","open":21.3,"high":23.03,"low":20.95,"close":22.47,"volume":4302893,"rsi_14":37.48,"sma_20":23.09,"sma_60":20.27,"sma_120":16.65},{"date":"2025-08-11","open":22.28,"high":22.72,"low":21.96,"close":22.09,"volume":2499946,"rsi_14":42.63,"sma_20":23.04,"sma_60":20.36,"sma_120":16.68},{"date":"2025-08-12","open":22.04,"high":22.57,"low":21.78,"close":22.26,"volume":2221106,"rsi_14":47.76,"sma_20":22.97,"sma_60":20.47,"sma_120":16.7},{"date":"2025-08-13","open":22.55,"high":22.85,"low":21.98,"close":22.84,"volume":2242937,"rsi_14":49.17,"sma_20":22.91,"sma_60":20.59,"sma_120":16.74},{"date":"2025-08-14","open":22.42,"high":24.03,"low":22.23,"close":23.59,"volume":3809311,"rsi_14":50.51,"sma_20":22.88,"sma_60":20.73,"sma_120":16.79},{"date":"2025-08-15","open":23.62,"high":24.15,"low":23.22,"close":23.7,"volume":2904705,"rsi_14":50.87,"sma_20":22.84,"sma_60":20.86,"sma_120":16.84},{"date":"2025-08-18","open":23.5,"high":24.54,"low":23.3,"close":24.32,"volume":3345631,"rsi_14":64.78,"sma_20":22.83,"sma_60":21.0,"sma_120":16.9},{"date":"2025-08-19","open":24.1,"high":24.1,"low":21.82,"close":21.84,"volume":3220831,"rsi_14":44.27,"sma_20":22.77,"sma_60":21.11,"sma_120":16.94},{"date":"2025-08-20","open":21.73,"high":21.89,"low":21.03,"close":21.84,"volume":2427742,"rsi_14":42.93,"sma_20":22.74,"sma_60":21.21,"sma_120":16.98},{"date":"2025-08-21","open":22.0,"high":22.8,"low":21.91,"close":22.52,"volume":2207964,"rsi_14":52.03,"sma_20":22.71,"sma_60":21.32,"sma_120":17.04},{"date":"2025-08-22","open":22.47,"high":24.32,"low":22.33,"close":24.16,"volume":2630169,"rsi_14":57.97,"sma_20":22.75,"sma_60":21.45,"sma_120":17.12},{"date":"2025-08-25","open":24.0,"high":26.09,"low":23.97,"close":25.33,"volume":4890557,"rsi_14":64.6,"sma_20":22.83,"sma_60":21.6,"sma_120":17.21},{"date":"2025-08-26","open":25.32,"high":26.02,"low":25.06,"close":25.14,"volume":3428498,"rsi_14":63.01,"sma_20":22.97,"sma_60":21.75,"sma_120":17.3},{"date":"2025-08-27","open":25.04,"high":25.84,"low":25.04,"close":25.57,"volume":3320460,"rsi_14":69.25,"sma_20":23.11,"sma_60":21.9,"sma_120":17.4},{"date":"2025-08-28","open":25.6,"high":26.65,"low":25.6,"close":26.52,"volume":3582471,"rsi_14":69.95,"sma_20":23.28,"sma_60":22.06,"sma_120":17.51},{"date":"2025-08-29","open":26.63,"high":26.63,"low":25.65,"close":25.95,"volume":2851135,"rsi_14":68.67,"sma_20":23.47,"sma_60":22.22,"sma_120":17.62},{"date":"2025-09-02","open":24.81,"high":25.58,"low":23.68,"close":25.57,"volume":3221391,"rsi_14":65.66,"sma_20":23.62,"sma_60":22.35,"sma_120":17.73},{"date":"2025-09-03","open":25.37,"high":25.92,"low":24.5,"close":24.54,"volume":2781432,"rsi_14":57.73,"sma_20":23.72,"sma_60":22.47,"sma_120":17.83},{"date":"2025-09-04","open":24.55,"high":25.1,"low":24.2,"close":24.85,"volume":3461710,"rsi_14":55.97,"sma_20":23.84,"sma_60":22.59,"sma_120":17.93},{"date":"2025-09-05","open":25.01,"high":25.16,"low":24.05,"close":24.85,"volume":2438340,"rsi_14":55.5,"sma_20":24.0,"sma_60":22.71,"sma_120":18.04},{"date":"2025-09-08","open":24.91,"high":25.88,"low":24.89,"close":25.35,"volume":3544745,"rsi_14":54.99,"sma_20":24.14,"sma_60":22.84,"sma_120":18.14},{"date":"2025-09-09","open":25.57,"high":25.68,"low":24.37,"close":24.39,"volume":2848851,"rsi_14":64.47,"sma_20":24.26,"sma_60":22.95,"sma_120":18.23},{"date":"2025-09-10","open":24.34,"high":24.34,"low":22.62,"close":23.89,"volume":4507410,"rsi_14":61.01,"sma_20":24.34,"sma_60":23.07,"sma_120":18.32},{"date":"2025-09-11","open":24.05,"high":24.28,"low":23.34,"close":24.14,"volume":2024046,"rsi_14":59.12,"sma_20":24.4,"sma_60":23.16,"sma_120":18.41},{"date":"2025-09-12","open":24.0,"high":24.5,"low":23.64,"close":23.87,"volume":1808360,"rsi_14":48.07,"sma_20":24.42,"sma_60":23.25,"sma_120":18.5},{"date":"2025-09-15","open":23.94,"high":24.24,"low":23.33,"close":23.73,"volume":1953404,"rsi_14":37.65,"sma_20":24.42,"sma_60":23.33,"sma_120":18.59},{"date":"2025-09-16","open":23.6,"high":23.6,"low":22.23,"close":23.07,"volume":3981457,"rsi_14":35.11,"sma_20":24.36,"sma_60":23.41,"sma_120":18.67},{"date":"2025-09-17","open":23.07,"high":24.2,"low":22.56,"close":23.85,"volume":2710383,"rsi_14":38.22,"sma_20":24.46,"sma_60":23.49,"sma_120":18.76},{"date":"2025-09-18","open":23.92,"high":24.08,"low":23.41,"close":23.88,"volume":2003573,"rsi_14":29.31,"sma_20":24.56,"sma_60":23.55,"sma_120":18.86},{"date":"2025-09-19","open":23.85,"high":26.11,"low":23.6,"close":25.92,"volume":8334700,"rsi_14":49.81,"sma_20":24.73,"sma_60":23.64,"sma_120":18.97},{"date":"2025-09-22","open":25.96,"high":26.19,"low":23.84,"close":24.16,"volume":4916919,"rsi_14":42.38,"sma_20":24.73,"sma_60":23.69,"sma_120":19.08},{"date":"2025-09-23","open":24.18,"high":24.3,"low":23.01,"close":23.45,"volume":3966857,"rsi_14":43.88,"sma_20":24.63,"sma_60":23.73,"sma_120":19.18},{"date":"2025-09-24","open":23.51,"high":23.6,"low":22.78,"close":22.81,"volume":1854393,"rsi_14":38.96,"sma_20":24.52,"sma_60":23.71,"sma_120":19.28},{"date":"2025-09-25","open":22.22,"high":22.96,"low":22.1,"close":22.42,"volume":2668951,"rsi_14":37.38,"sma_20":24.36,"sma_60":23.68,"sma_120":19.38},{"date":"2025-09-26","open":22.51,"high":22.78,"low":22.12,"close":22.14,"volume":1847146,"rsi_14":32.94,"sma_20":24.14,"sma_60":23.64,"sma_120":19.49},{"date":"2025-09-29","open":22.25,"high":22.63,"low":22.1,"close":22.28,"volume":2043604,"rsi_14":37.72,"sma_20":23.96,"sma_60":23.6,"sma_120":19.6},{"date":"2025-09-30","open":22.35,"high":22.67,"low":21.42,"close":21.78,"volume":2452492,"rsi_14":37.72,"sma_20":23.77,"sma_60":23.56,"sma_120":19.71},{"date":"2025-10-01","open":21.57,"high":22.14,"low":20.36,"close":20.39,"volume":4652528,"rsi_14":30.73,"sma_20":23.56,"sma_60":23.51,"sma_120":19.79},{"date":"2025-10-02","open":20.47,"high":20.63,"low":19.83,"close":20.12,"volume":2969873,"rsi_14":30.73,"sma_20":23.32,"sma_60":23.45,"sma_120":19.87},{"date":"2025-10-03","open":20.18,"high":20.79,"low":20.05,"close":20.3,"volume":2564246,"rsi_14":32.45,"sma_20":23.1,"sma_60":23.4,"sma_120":19.96},{"date":"2025-10-06","open":20.16,"high":20.28,"low":18.35,"close":19.27,"volume":4806971,"rsi_14":31.26,"sma_20":22.79,"sma_60":23.34,"sma_120":20.04},{"date":"2025-10-07","open":19.4,"high":19.71,"low":18.92,"close":19.1,"volume":2145019,"rsi_14":25.08,"sma_20":22.53,"sma_60":23.27,"sma_120":20.12},{"date":"2025-10-08","open":19.06,"high":19.35,"low":18.67,"close":19.09,"volume":2110135,"rsi_14":24.8,"sma_20":22.29,"sma_60":23.2,"sma_120":20.19},{"date":"2025-10-09","open":18.96,"high":19.27,"low":18.13,"close":18.55,"volume":2994895,"rsi_14":4.0,"sma_20":22.01,"sma_60":23.11,"sma_120":20.25},{"date":"2025-10-10","open":18.55,"high":18.69,"low":17.45,"close":17.5,"volume":2482290,"rsi_14":4.38,"sma_20":21.69,"sma_60":23.0,"sma_120":20.31},{"date":"2025-10-13","open":18.12,"high":18.15,"low":17.2,"close":17.5,"volume":3087758,"rsi_14":4.86,"sma_20":21.38,"sma_60":22.88,"sma_120":20.36},{"date":"2025-10-14","open":17.11,"high":17.97,"low":16.74,"close":17.96,"volume":2325698,"rsi_14":12.17,"sma_20":21.12,"sma_60":22.77,"sma_120":20.41},{"date":"2025-10-15","open":18.12,"high":18.74,"low":18.11,"close":18.73,"volume":2863458,"rsi_14":22.83,"sma_20":20.87,"sma_60":22.7,"sma_120":20.46},{"date":"2025-10-16","open":18.69,"high":19.4,"low":18.09,"close":18.31,"volume":2588889,"rsi_14":22.37,"sma_20":20.59,"sma_60":22.63,"sma_120":20.51},{"date":"2025-10-17","open":18.21,"high":18.31,"low":17.65,"close":17.88,"volume":2295603,"rsi_14":19.53,"sma_20":20.19,"sma_60":22.54,"sma_120":20.56},{"date":"2025-10-20","open":18.18,"high":18.95,"low":18.18,"close":18.67,"volume":1992678,"rsi_14":29.29,"sma_20":19.91,"sma_60":22.46,"sma_120":20.61},{"date":"2025-10-21","open":18.6,"high":19.07,"low":18.59,"close":18.95,"volume":1742390,"rsi_14":38.75,"sma_20":19.69,"sma_60":22.39,"sma_120":20.67},{"date":"2025-10-22","open":18.97,"high":19.32,"low":18.45,"close":18.94,"volume":1677036,"rsi_14":40.39,"sma_20":19.49,"sma_60":22.33,"sma_120":20.73},{"date":"2025-10-23","open":18.77,"high":19.4,"low":18.77,"close":19.14,"volume":1443012,"rsi_14":40.58,"sma_20":19.33,"sma_60":22.27,"sma_120":20.79},{"date":"2025-10-24","open":19.64,"high":20.27,"low":19.5,"close":19.94,"volume":2280348,"rsi_14":55.65,"sma_20":19.22,"sma_60":22.21,"sma_120":20.85},{"date":"2025-10-27","open":20.09,"high":20.36,"low":19.93,"close":20.09,"volume":1575504,"rsi_14":58.38,"sma_20":19.11,"sma_60":22.18,"sma_120":20.92},{"date":"2025-10-28","open":20.07,"high":20.27,"low":19.6,"close":19.89,"volume":1605026,"rsi_14":56.6,"sma_20":19.02,"sma_60":22.13,"sma_120":20.98},{"date":"2025-10-29","open":19.82,"high":20.02,"low":18.54,"close":18.64,"volume":3308964,"rsi_14":50.66,"sma_20":18.93,"sma_60":22.07,"sma_120":21.01},{"date":"2025-10-30","open":18.6,"high":18.85,"low":17.27,"close":17.31,"volume":3745744,"rsi_14":48.66,"sma_20":18.79,"sma_60":21.98,"sma_120":21.03},{"date":"2025-10-31","open":17.46,"high":18.23,"low":17.44,"close":17.88,"volume":3233879,"rsi_14":52.48,"sma_20":18.67,"sma_60":21.92,"sma_120":21.04},{"date":"2025-11-03","open":18.15,"high":18.41,"low":17.63,"close":17.74,"volume":2716071,"rsi_14":48.5,"sma_20":18.59,"sma_60":21.84,"sma_120":21.06},{"date":"2025-11-04","open":17.31,"high":17.55,"low":16.65,"close":16.73,"volume":3312575,"rsi_14":36.81,"sma_20":18.47,"sma_60":21.75,"sma_120":21.06},{"date":"2025-11-05","open":16.76,"high":17.97,"low":16.42,"close":17.1,"volume":6124105,"rsi_14":41.97,"sma_20":18.37,"sma_60":21.67,"sma_120":21.07},{"date":"2025-11-06","open":14.99,"high":15.53,"low":13.43,"close":14.87,"volume":12374205,"rsi_14":33.85,"sma_20":18.19,"sma_60":21.53,"sma_120":21.06},{"date":"2025-11-07","open":14.52,"high":15.22,"low":14.45,"close":15.1,"volume":4562808,"rsi_14":29.63,"sma_20":18.07,"sma_60":21.39,"sma_120":21.06},{"date":"2025-11-10","open":15.43,"high":15.55,"low":14.44,"close":14.56,"volume":3197119,"rsi_14":25.69,"sma_20":17.92,"sma_60":21.24,"sma_120":21.05},{"date":"2025-11-11","open":14.56,"high":14.97,"low":14.46,"close":14.78,"volume":1613016,"rsi_14":27.49,"sma_20":17.76,"sma_60":21.08,"sma_120":21.04},{"date":"2025-11-12","open":14.78,"high":15.01,"low":14.14,"close":14.21,"volume":1976349,"rsi_14":24.35,"sma_20":17.54,"sma_60":20.95,"sma_120":21.03},{"date":"2025-11-13","open":14.01,"high":14.43,"low":13.75,"close":14.23,"volume":2337411,"rsi_14":17.67,"sma_20":17.33,"sma_60":20.83,"sma_120":21.02},{"date":"2025-11-14","open":13.87,"high":14.43,"low":13.82,"close":14.15,"volume":2046093,"rsi_14":16.1,"sma_20":17.15,"sma_60":20.69,"sma_120":21.0},{"date":"2025-11-17","open":14.04,"high":14.11,"low":13.32,"close":13.36,"volume":2028192,"rsi_14":15.08,"sma_20":16.88,"sma_60":20.51,"sma_120":20.98},{"date":"2025-11-18","open":13.22,"high":13.58,"low":13.07,"close":13.4,"volume":1420988,"rsi_14":17.81,"sma_20":16.6,"sma_60":20.31,"sma_120":20.95},{"date":"2025-11-19","open":13.4,"high":13.62,"low":13.27,"close":13.53,"volume":1739056,"rsi_14":22.77,"sma_20":16.33,"sma_60":20.11,"sma_120":20.93},{"date":"2025-11-20","open":13.87,"high":13.98,"low":13.08,"close":13.13,"volume":2999323,"rsi_14":14.92,"sma_20":16.03,"sma_60":19.91,"sma_120":20.9},{"date":"2025-11-21","open":13.32,"high":14.37,"low":13.23,"close":14.08,"volume":4524874,"rsi_14":25.86,"sma_20":15.74,"sma_60":19.7,"sma_120":20.88},{"date":"2025-11-24","open":13.92,"high":14.81,"low":13.89,"close":14.74,"volume":4571221,"rsi_14":36.24,"sma_20":15.47,"sma_60":19.51,"sma_120":20.86},{"date":"2025-11-25","open":14.74,"high":15.14,"low":14.53,"close":14.84,"volume":3003505,"rsi_14":33.76,"sma_20":15.22,"sma_60":19.33,"sma_120":20.84},{"date":"2025-11-26","open":14.89,"high":15.1,"low":14.53,"close":14.68,"volume":2649991,"rsi_14":48.06,"sma_20":15.02,"sma_60":19.17,"sma_120":20.82},{"date":"2025-11-28","open":14.85,"high":14.93,"low":14.66,"close":14.69,"volume":1657411,"rsi_14":45.67,"sma_20":14.89,"sma_60":19.0,"sma_120":20.79},{"date":"2025-12-01","open":14.31,"high":15.25,"low":14.24,"close":14.78,"volume":2723689,"rsi_14":52.6,"sma_20":14.73,"sma_60":18.83,"sma_120":20.77},{"date":"2025-12-02","open":14.78,"high":14.78,"low":14.32,"close":14.4,"volume":1420873,"rsi_14":45.67,"sma_20":14.57,"sma_60":18.65,"sma_120":20.74},{"date":"2025-12-03","open":14.44,"high":14.56,"low":14.18,"close":14.38,"volume":1549753,"rsi_14":52.21,"sma_20":14.45,"sma_60":18.48,"sma_120":20.72},{"date":"2025-12-04","open":14.43,"high":14.49,"low":14.1,"close":14.38,"volume":1426405,"rsi_14":51.96,"sma_20":14.31,"sma_60":18.32,"sma_120":20.7},{"date":"2025-12-05","open":14.34,"high":15.01,"low":14.24,"close":14.65,"volume":2100224,"rsi_14":56.23,"sma_20":14.3,"sma_60":18.17,"sma_120":20.66},{"date":"2025-12-08","open":14.87,"high":15.11,"low":14.68,"close":14.91,"volume":1867165,"rsi_14":72.27,"sma_20":14.29,"sma_60":18.02,"sma_120":20.63},{"date":"2025-12-09","open":14.78,"high":15.68,"low":14.78,"close":15.51,"volume":1896854,"rsi_14":76.11,"sma_20":14.34,"sma_60":17.88,"sma_120":20.61},{"date":"2025-12-10","open":15.4,"high":15.94,"low":14.9,"close":15.78,"volume":3141772,"rsi_14":76.91,"sma_20":14.39,"sma_60":17.76,"sma_120":20.58},{"date":"2025-12-11","open":15.69,"high":16.09,"low":15.4,"close":16.01,"volume":3413808,"rsi_14":85.91,"sma_20":14.48,"sma_60":17.63,"sma_120":20.56},{"date":"2025-12-12","open":15.99,"high":16.73,"low":15.97,"close":16.3,"volume":4864711,"rsi_14":83.13,"sma_20":14.58,"sma_60":17.5,"sma_120":20.53},{"date":"2025-12-15","open":16.27,"high":16.46,"low":15.77,"close":15.84,"volume":2637378,"rsi_14":67.46,"sma_20":14.67,"sma_60":17.33,"sma_120":20.49},{"date":"2025-12-16","open":15.79,"high":16.68,"low":15.78,"close":16.54,"volume":3526837,"rsi_14":72.67,"sma_20":14.83,"sma_60":17.21,"sma_120":20.45},{"date":"2025-12-17","open":16.72,"high":17.21,"low":16.54,"close":16.7,"volume":3221395,"rsi_14":77.04,"sma_20":14.99,"sma_60":17.09,"sma_120":20.41},{"date":"2025-12-18","open":16.96,"high":17.15,"low":16.5,"close":16.58,"volume":1847042,"rsi_14":74.55,"sma_20":15.15,"sma_60":16.99,"sma_120":20.35},{"date":"2025-12-19","open":16.71,"high":16.83,"low":16.3,"close":16.4,"volume":2446289,"rsi_14":70.56,"sma_20":15.31,"sma_60":16.89,"sma_120":20.29},{"date":"2025-12-22","open":16.5,"high":16.86,"low":16.34,"close":16.44,"volume":1788816,"rsi_14":78.33,"sma_20":15.43,"sma_60":16.8,"sma_120":20.22},{"date":"2025-12-23","open":16.32,"high":16.59,"low":16.08,"close":16.5,"volume":1395516,"rsi_14":79.12,"sma_20":15.52,"sma_60":16.7,"sma_120":20.15},{"date":"2025-12-24","open":16.46,"high":16.7,"low":16.29,"close":16.52,"volume":869521,"rsi_14":79.23,"sma_20":15.6,"sma_60":16.61,"sma_120":20.09},{"date":"2025-12-26","open":16.5,"high":16.92,"low":16.33,"close":16.45,"volume":1185164,"rsi_14":76.01,"sma_20":15.69,"sma_60":16.55,"sma_120":20.03},{"date":"2025-12-29","open":16.37,"high":16.53,"low":16.29,"close":16.45,"volume":872456,"rsi_14":74.06,"sma_20":15.78,"sma_60":16.48,"sma_120":19.97},{"date":"2025-12-30","open":16.4,"high":16.62,"low":16.32,"close":16.46,"volume":1266810,"rsi_14":68.2,"sma_20":15.86,"sma_60":16.42,"sma_120":19.91},{"date":"2025-12-31","open":16.46,"high":16.66,"low":16.16,"close":16.23,"volume":1714585,"rsi_14":58.75,"sma_20":15.95,"sma_60":16.37,"sma_120":19.86},{"date":"2026-01-02","open":16.28,"high":16.38,"low":15.77,"close":16.06,"volume":1776050,"rsi_14":51.0,"sma_20":16.04,"sma_60":16.32,"sma_120":19.8},{"date":"2026-01-05","open":16.19,"high":17.15,"low":16.19,"close":16.77,"volume":2109794,"rsi_14":58.02,"sma_20":16.16,"sma_60":16.28,"sma_120":19.74},{"date":"2026-01-06","open":16.62,"high":17.41,"low":16.44,"close":16.88,"volume":3916341,"rsi_14":70.16,"sma_20":16.27,"sma_60":16.25,"sma_120":19.68},{"date":"2026-01-07","open":16.88,"high":17.04,"low":16.36,"close":16.8,"volume":1709134,"rsi_14":56.63,"sma_20":16.36,"sma_60":16.24,"sma_120":19.62},{"date":"2026-01-08","open":16.8,"high":16.82,"low":16.25,"close":16.6,"volume":1343750,"rsi_14":47.5,"sma_20":16.42,"sma_60":16.23,"sma_120":19.55},{"date":"2026-01-09","open":16.81,"high":16.81,"low":16.0,"close":16.17,"volume":3174549,"rsi_14":41.13,"sma_20":16.44,"sma_60":16.2,"sma_120":19.48},{"date":"2026-01-12","open":16.16,"high":16.78,"low":15.76,"close":16.32,"volume":1838481,"rsi_14":48.25,"sma_20":16.45,"sma_60":16.16,"sma_120":19.43},{"date":"2026-01-13","open":16.32,"high":16.73,"low":16.03,"close":16.09,"volume":1297923,"rsi_14":42.91,"sma_20":16.44,"sma_60":16.12,"sma_120":19.37},{"date":"2026-01-14","open":16.03,"high":16.24,"low":15.27,"close":15.3,"volume":2562432,"rsi_14":31.25,"sma_20":16.41,"sma_60":16.08,"sma_120":19.31},{"date":"2026-01-15","open":15.43,"high":15.95,"low":14.86,"close":14.9,"volume":3548177,"rsi_14":27.37,"sma_20":16.33,"sma_60":16.01,"sma_120":19.24},{"date":"2026-01-16","open":14.93,"high":15.1,"low":14.32,"close":14.38,"volume":3122772,"rsi_14":24.32,"sma_20":16.21,"sma_60":15.94,"sma_120":19.16},{"date":"2026-01-20","open":13.88,"high":14.81,"low":13.8,"close":14.8,"volume":2675021,"rsi_14":31.46,"sma_20":16.13,"sma_60":15.87,"sma_120":19.1},{"date":"2026-01-21","open":14.86,"high":14.94,"low":13.95,"close":14.29,"volume":2501403,"rsi_14":28.08,"sma_20":16.02,"sma_60":15.79,"sma_120":19.03},{"date":"2026-01-22","open":14.68,"high":15.15,"low":14.38,"close":15.08,"volume":1853189,"rsi_14":39.56,"sma_20":15.95,"sma_60":15.71,"sma_120":18.96},{"date":"2026-01-23","open":15.04,"high":15.95,"low":15.01,"close":15.41,"volume":2583400,"rsi_14":44.27,"sma_20":15.9,"sma_60":15.63,"sma_120":18.9},{"date":"2026-01-26","open":15.43,"high":15.43,"low":15.0,"close":15.37,"volume":1396600,"rsi_14":36.0,"sma_20":15.84,"sma_60":15.55,"sma_120":18.84},{"date":"2026-01-27","open":15.37,"high":15.4,"low":14.71,"close":15.05,"volume":2176100,"rsi_14":32.44,"sma_20":15.77,"sma_60":15.49,"sma_120":18.78},{"date":"2026-01-28","open":15.07,"high":15.28,"low":14.79,"close":14.86,"volume":1545400,"rsi_14":31.77,"sma_20":15.69,"sma_60":15.45,"sma_120":18.72},{"date":"2026-01-29","open":14.75,"high":15.02,"low":14.48,"close":15.02,"volume":1154500,"rsi_14":35.04,"sma_20":15.62,"sma_60":15.4,"sma_120":18.66},{"date":"2026-01-30","open":14.83,"high":15.01,"low":14.3,"close":14.47,"volume":1590300,"rsi_14":34.26,"sma_20":15.53,"sma_60":15.35,"sma_120":18.6},{"date":"2026-02-02","open":14.32,"high":14.72,"low":14.05,"close":14.06,"volume":1488200,"rsi_14":30.04,"sma_20":15.43,"sma_60":15.31,"sma_120":18.53},{"date":"2026-02-03","open":14.03,"high":14.03,"low":11.28,"close":11.5,"volume":9158100,"rsi_14":21.28,"sma_20":15.17,"sma_60":15.21,"sma_120":18.44},{"date":"2026-02-04","open":11.56,"high":12.11,"low":11.04,"close":11.9,"volume":4325200,"rsi_14":27.73,"sma_20":14.92,"sma_60":15.16,"sma_120":18.35},{"date":"2026-02-05","open":11.68,"high":12.22,"low":11.16,"close":11.28,"volume":2184200,"rsi_14":26.91,"sma_20":14.64,"sma_60":15.1,"sma_120":18.25},{"date":"2026-02-06","open":11.38,"high":11.56,"low":11.06,"close":11.29,"volume":2257000,"rsi_14":28.92,"sma_20":14.38,"sma_60":15.04,"sma_120":18.14},{"date":"2026-02-09","open":11.38,"high":11.75,"low":11.18,"close":11.67,"volume":1752944,"rsi_14":24.91,"sma_20":15.71,"sma_60":15.57,"sma_120":18.87},{"date":"2026-02-10","open":11.88,"high":12.59,"low":11.83,"close":11.97,"volume":2599241,"rsi_14":21.22,"sma_20":15.48,"sma_60":15.43,"sma_120":18.78},{"date":"2026-02-11","open":11.96,"high":12.18,"low":11.6,"close":11.8,"volume":2121911,"rsi_14":19.76,"sma_20":15.25,"sma_60":15.32,"sma_120":18.7},{"date":"2026-02-12","open":11.73,"high":11.81,"low":10.82,"close":11.2,"volume":2824232,"rsi_14":18.61,"sma_20":14.99,"sma_60":15.22,"sma_120":18.6},{"date":"2026-02-13","open":11.32,"high":11.76,"low":11.21,"close":11.7,"volume":1365224,"rsi_14":23.43,"sma_20":14.75,"sma_60":15.11,"sma_120":18.52},{"date":"2026-02-17","open":11.53,"high":11.75,"low":11.05,"close":11.57,"volume":1404499,"rsi_14":24.22,"sma_20":14.52,"sma_60":15.01,"sma_120":18.43},{"date":"2026-02-18","open":11.95,"high":12.09,"low":11.5,"close":12.0,"volume":1822300,"rsi_14":30.25,"sma_20":13.07,"sma_60":14.78,"sma_120":17.45},{"date":"2026-02-19","open":11.87,"high":12.26,"low":11.72,"close":12.21,"volume":1508600,"rsi_14":30.73,"sma_20":12.97,"sma_60":14.77,"sma_120":17.34},{"date":"2026-02-20","open":12.15,"high":12.65,"low":11.91,"close":12.23,"volume":1331726,"rsi_14":33.43,"sma_20":12.83,"sma_60":14.74,"sma_120":17.22},{"date":"2026-02-23","open":12.01,"high":12.23,"low":11.25,"close":11.32,"volume":2630200,"rsi_14":31.13,"sma_20":12.62,"sma_60":14.68,"sma_120":17.1},{"date":"2026-02-24","open":11.33,"high":11.84,"low":11.33,"close":11.7,"volume":2284663,"rsi_14":27.44,"sma_20":14.07,"sma_60":14.85,"sma_120":18.26},{"date":"2026-02-25","open":11.77,"high":12.04,"low":11.52,"close":11.97,"volume":3649054,"rsi_14":31.92,"sma_20":13.83,"sma_60":14.8,"sma_120":18.17},{"date":"2026-02-26","open":12.44,"high":13.68,"low":12.22,"close":13.48,"volume":7476356,"rsi_14":43.12,"sma_20":13.66,"sma_60":14.77,"sma_120":18.08},{"date":"2026-02-27","open":13.43,"high":13.74,"low":13.05,"close":13.62,"volume":3353505,"rsi_14":46.18,"sma_20":13.51,"sma_60":14.76,"sma_120":18.0},{"date":"2026-03-02","open":12.92,"high":13.64,"low":12.88,"close":13.56,"volume":2504248,"rsi_14":43.53,"sma_20":13.38,"sma_60":14.74,"sma_120":17.91},{"date":"2026-03-03","open":13.07,"high":13.97,"low":12.89,"close":13.77,"volume":2523748,"rsi_14":47.2,"sma_20":13.25,"sma_60":14.73,"sma_120":17.84},{"date":"2026-03-04","open":13.63,"high":14.25,"low":13.19,"close":13.83,"volume":2199291,"rsi_14":42.69,"sma_20":13.14,"sma_60":14.72,"sma_120":17.77},{"date":"2026-03-05","open":13.96,"high":14.48,"low":13.89,"close":14.16,"volume":2268106,"rsi_14":72.76,"sma_20":13.08,"sma_60":14.72,"sma_120":17.7},{"date":"2026-03-06","open":13.91,"high":14.11,"low":13.75,"close":14.0,"volume":1802976,"rsi_14":69.04,"sma_20":13.04,"sma_60":14.73,"sma_120":17.62},{"date":"2026-03-09","open":13.63,"high":13.67,"low":13.06,"close":13.53,"volume":1473030,"rsi_14":65.36,"sma_20":13.0,"sma_60":14.73,"sma_120":17.52},{"date":"2026-03-10","open":13.6,"high":13.6,"low":12.96,"close":13.0,"volume":1659643,"rsi_14":66.19,"sma_20":12.91,"sma_60":14.73,"sma_120":17.42},{"date":"2026-03-11","open":13.09,"high":13.24,"low":12.71,"close":13.03,"volume":1865788,"rsi_14":63.06,"sma_20":12.84,"sma_60":14.72,"sma_120":17.32},{"date":"2026-03-12","open":12.88,"high":13.09,"low":12.28,"close":12.29,"volume":1283146,"rsi_14":56.32,"sma_20":12.7,"sma_60":14.69,"sma_120":17.2},{"date":"2026-03-13","open":12.29,"high":12.29,"low":11.8,"close":11.88,"volume":1627982,"rsi_14":46.79,"sma_20":12.71,"sma_60":14.65,"sma_120":17.08},{"date":"2026-03-16","open":12.01,"high":12.4,"low":11.93,"close":12.18,"volume":2127499,"rsi_14":54.6,"sma_20":12.72,"sma_60":14.6,"sma_120":16.97},{"date":"2026-03-17","open":12.26,"high":12.87,"low":12.24,"close":12.34,"volume":1506885,"rsi_14":53.62,"sma_20":12.75,"sma_60":14.56,"sma_120":16.87},{"date":"2026-03-18","open":12.12,"high":12.89,"low":12.05,"close":12.72,"volume":2682691,"rsi_14":40.45,"sma_20":12.83,"sma_60":14.53,"sma_120":16.77},{"date":"2026-03-19","open":12.53,"high":13.04,"low":12.35,"close":12.49,"volume":2116450,"rsi_14":36.12,"sma_20":12.87,"sma_60":14.49,"sma_120":16.66},{"date":"2026-03-20","open":12.55,"high":12.58,"low":12.2,"close":12.38,"volume":2633328,"rsi_14":35.68,"sma_20":12.91,"sma_60":14.46,"sma_120":16.55},{"date":"2026-03-23","open":12.67,"high":12.75,"low":12.22,"close":12.45,"volume":1719991,"rsi_14":33.42,"sma_20":12.92,"sma_60":14.43,"sma_120":16.46},{"date":"2026-03-24","open":12.37,"high":12.52,"low":12.03,"close":12.03,"volume":1170609,"rsi_14":29.26,"sma_20":12.94,"sma_60":14.39,"sma_120":16.36},{"date":"2026-03-25","open":12.29,"high":12.44,"low":11.9,"close":12.11,"volume":1832284,"rsi_14":24.94,"sma_20":12.94,"sma_60":14.35,"sma_120":16.26},{"date":"2026-03-26","open":12.0,"high":12.26,"low":11.81,"close":11.85,"volume":2029611,"rsi_14":24.34,"sma_20":12.86,"sma_60":14.29,"sma_120":16.16},{"date":"2026-03-27","open":11.77,"high":11.82,"low":11.36,"close":11.65,"volume":1906055,"rsi_14":26.02,"sma_20":12.76,"sma_60":14.23,"sma_120":16.06},{"date":"2026-03-30","open":11.71,"high":11.86,"low":11.49,"close":11.57,"volume":2939873,"rsi_14":29.39,"sma_20":12.66,"sma_60":14.16,"sma_120":15.96},{"date":"2026-03-31","open":11.74,"high":12.09,"low":11.62,"close":11.88,"volume":2311560,"rsi_14":34.67,"sma_20":12.57,"sma_60":14.09,"sma_120":15.86},{"date":"2026-04-01","open":12.12,"high":12.12,"low":11.57,"close":11.79,"volume":1981771,"rsi_14":41.94,"sma_20":12.47,"sma_60":14.02,"sma_120":15.76},{"date":"2026-04-02","open":11.41,"high":12.02,"low":11.41,"close":11.89,"volume":1522171,"rsi_14":50.18,"sma_20":12.35,"sma_60":13.95,"sma_120":15.64},{"date":"2026-04-06","open":11.93,"high":12.36,"low":11.89,"close":12.16,"volume":1378663,"rsi_14":49.64,"sma_20":12.26,"sma_60":13.88,"sma_120":15.54},{"date":"2026-04-07","open":12.02,"high":12.24,"low":11.87,"close":12.05,"volume":1917200,"rsi_14":44.65,"sma_20":12.19,"sma_60":13.8,"sma_120":15.45},{"date":"2026-04-08","open":12.67,"high":12.79,"low":12.02,"close":12.16,"volume":1740213,"rsi_14":38.52,"sma_20":12.14,"sma_60":13.73,"sma_120":15.36},{"date":"2026-04-09","open":12.1,"high":12.12,"low":11.55,"close":11.82,"volume":2252278,"rsi_14":36.86,"sma_20":12.08,"sma_60":13.65,"sma_120":15.27},{"date":"2026-04-10","open":11.98,"high":12.19,"low":11.59,"close":11.98,"volume":1701509,"rsi_14":42.31,"sma_20":12.07,"sma_60":13.58,"sma_120":15.19},{"date":"2026-04-13","open":11.8,"high":12.22,"low":11.8,"close":12.09,"volume":1722302,"rsi_14":43.18,"sma_20":12.08,"sma_60":13.5,"sma_120":15.1},{"date":"2026-04-14","open":12.14,"high":12.85,"low":12.14,"close":12.46,"volume":1106221,"rsi_14":58.3,"sma_20":12.09,"sma_60":13.43,"sma_120":15.02},{"date":"2026-04-15","open":12.46,"high":13.4,"low":12.46,"close":13.25,"volume":2061138,"rsi_14":67.27,"sma_20":12.14,"sma_60":13.38,"sma_120":14.96},{"date":"2026-04-16","open":13.45,"high":13.75,"low":13.38,"close":13.64,"volume":1828080,"rsi_14":76.09,"sma_20":12.18,"sma_60":13.33,"sma_120":14.91},{"date":"2026-04-17","open":13.81,"high":14.04,"low":13.66,"close":13.71,"volume":2485135,"rsi_14":81.21,"sma_20":12.25,"sma_60":13.29,"sma_120":14.85},{"date":"2026-04-20","open":13.58,"high":14.11,"low":13.45,"close":14.0,"volume":1688103,"rsi_14":84.62,"sma_20":12.33,"sma_60":13.25,"sma_120":14.81},{"date":"2026-04-21","open":13.59,"high":13.85,"low":13.06,"close":13.08,"volume":3776832,"rsi_14":64.56,"sma_20":12.36,"sma_60":13.2,"sma_120":14.76},{"date":"2026-04-22","open":13.23,"high":13.48,"low":13.11,"close":13.39,"volume":1504239,"rsi_14":68.43,"sma_20":12.43,"sma_60":13.14,"sma_120":14.71},{"date":"2026-04-23","open":13.17,"high":13.23,"low":12.27,"close":12.53,"volume":2291731,"rsi_14":56.27,"sma_20":12.45,"sma_60":13.07,"sma_120":14.66},{"date":"2026-04-24","open":12.53,"high":13.02,"low":12.39,"close":12.98,"volume":1901718,"rsi_14":57.77,"sma_20":12.5,"sma_60":13.01,"sma_120":14.62},{"date":"2026-04-27","open":13.25,"high":13.6,"low":12.94,"close":13.03,"volume":2226276,"rsi_14":59.39,"sma_20":12.57,"sma_60":12.95,"sma_120":14.59},{"date":"2026-04-28","open":13.05,"high":13.27,"low":12.95,"close":12.97,"volume":1488446,"rsi_14":57.83,"sma_20":12.64,"sma_60":12.9,"sma_120":14.55},{"date":"2026-04-29","open":12.78,"high":13.09,"low":12.67,"close":12.92,"volume":1536299,"rsi_14":61.27,"sma_20":12.69,"sma_60":12.84,"sma_120":14.5},{"date":"2026-04-30","open":12.89,"high":13.06,"low":12.6,"close":12.81,"volume":1896436,"rsi_14":58.65,"sma_20":12.75,"sma_60":12.78,"sma_120":14.45},{"date":"2026-05-01","open":13.17,"high":13.79,"low":13.0,"close":13.72,"volume":4026910,"rsi_14":64.5,"sma_20":12.84,"sma_60":12.76,"sma_120":14.42},{"date":"2026-05-04","open":13.78,"high":13.93,"low":13.46,"close":13.58,"volume":2567351,"rsi_14":60.39,"sma_20":12.91,"sma_60":12.74,"sma_120":14.37},{"date":"2026-05-05","open":13.58,"high":13.7,"low":13.33,"close":13.6,"volume":1776907,"rsi_14":53.79,"sma_20":12.99,"sma_60":12.72,"sma_120":14.33},{"date":"2026-05-06","open":13.6,"high":13.6,"low":13.05,"close":13.39,"volume":2801494,"rsi_14":47.18,"sma_20":13.05,"sma_60":12.7,"sma_120":14.28},{"date":"2026-05-07","open":12.7,"high":14.0,"low":12.52,"close":14.0,"volume":6173480,"rsi_14":52.91,"sma_20":13.16,"sma_60":12.69,"sma_120":14.24},{"date":"2026-05-08","open":13.74,"high":14.32,"low":13.7,"close":14.13,"volume":4312973,"rsi_14":51.35,"sma_20":13.26,"sma_60":12.68,"sma_120":14.19},{"date":"2026-05-11","open":14.08,"high":14.23,"low":13.22,"close":13.37,"volume":3672322,"rsi_14":53.11,"sma_20":13.33,"sma_60":12.71,"sma_120":14.14},{"date":"2026-05-12","open":13.51,"high":13.93,"low":13.23,"close":13.82,"volume":2978223,"rsi_14":54.48,"sma_20":13.4,"sma_60":12.74,"sma_120":14.09},{"date":"2026-05-13","open":13.73,"high":13.73,"low":12.83,"close":12.91,"volume":3471776,"rsi_14":53.92,"sma_20":13.38,"sma_60":12.76,"sma_120":14.04},{"date":"2026-05-14","open":12.95,"high":13.08,"low":12.38,"close":12.42,"volume":3708723,"rsi_14":44.27,"sma_20":13.32,"sma_60":12.78,"sma_120":14.0},{"date":"2026-05-15","open":12.37,"high":12.97,"low":12.35,"close":12.82,"volume":2164924,"rsi_14":48.0,"sma_20":13.27,"sma_60":12.8,"sma_120":13.96},{"date":"2026-05-18","open":12.75,"high":13.58,"low":12.75,"close":13.39,"volume":3020728,"rsi_14":53.65,"sma_20":13.24,"sma_60":12.83,"sma_120":13.92},{"date":"2026-05-19","open":13.45,"high":13.8,"low":13.26,"close":13.39,"volume":2549026,"rsi_14":54.12,"sma_20":13.26,"sma_60":12.85,"sma_120":13.89},{"date":"2026-05-20","open":13.22,"high":13.28,"low":12.73,"close":13.05,"volume":2179093,"rsi_14":52.02,"sma_20":13.24,"sma_60":12.87,"sma_120":13.86},{"date":"2026-05-21","open":12.98,"high":13.36,"low":12.78,"close":13.19,"volume":1776464,"rsi_14":44.86,"sma_20":13.28,"sma_60":12.89,"sma_120":13.84},{"date":"2026-05-22","open":13.15,"high":13.51,"low":13.0,"close":13.2,"volume":1390225,"rsi_14":46.22,"sma_20":13.29,"sma_60":12.88,"sma_120":13.83},{"date":"2026-05-26","open":13.19,"high":13.57,"low":13.19,"close":13.29,"volume":1636478,"rsi_14":46.96,"sma_20":13.3,"sma_60":12.88,"sma_120":13.82},{"date":"2026-05-27","open":13.23,"high":13.81,"low":13.18,"close":13.35,"volume":1648063,"rsi_14":49.6,"sma_20":13.32,"sma_60":12.87,"sma_120":13.81},{"date":"2026-05-28","open":13.37,"high":14.46,"low":13.18,"close":14.43,"volume":2965103,"rsi_14":53.97,"sma_20":13.39,"sma_60":12.89,"sma_120":13.81},{"date":"2026-05-29","open":14.43,"high":14.84,"low":14.23,"close":14.33,"volume":3771845,"rsi_14":51.86,"sma_20":13.47,"sma_60":12.89,"sma_120":13.81},{"date":"2026-06-01","open":14.33,"high":15.53,"low":14.33,"close":15.38,"volume":2502809,"rsi_14":67.69,"sma_20":13.55,"sma_60":12.91,"sma_120":13.82},{"date":"2026-06-02","open":15.07,"high":15.19,"low":14.73,"close":14.85,"volume":1740277,"rsi_14":58.94,"sma_20":13.62,"sma_60":12.93,"sma_120":13.83},{"date":"2026-06-03","open":14.56,"high":14.67,"low":14.0,"close":14.45,"volume":2460248,"rsi_14":64.67,"sma_20":13.66,"sma_60":12.94,"sma_120":13.84},{"date":"2026-06-04","open":14.78,"high":15.45,"low":14.67,"close":14.86,"volume":1992502,"rsi_14":73.6,"sma_20":13.73,"sma_60":12.97,"sma_120":13.85},{"date":"2026-06-05","open":14.86,"high":15.14,"low":14.63,"close":14.68,"volume":2436490,"rsi_14":68.79,"sma_20":13.77,"sma_60":13.0,"sma_120":13.86},{"date":"2026-06-08","open":14.61,"high":14.72,"low":14.28,"close":14.63,"volume":1467814,"rsi_14":64.0,"sma_20":13.79,"sma_60":13.04,"sma_120":13.87},{"date":"2026-06-09","open":15.15,"high":15.96,"low":15.06,"close":15.81,"volume":3599469,"rsi_14":71.57,"sma_20":13.91,"sma_60":13.11,"sma_120":13.88},{"date":"2026-06-10","open":15.57,"high":15.92,"low":15.25,"close":15.67,"volume":2743423,"rsi_14":74.15,"sma_20":14.01,"sma_60":13.16,"sma_120":13.88},{"date":"2026-06-11","open":15.5,"high":16.21,"low":15.2,"close":16.2,"volume":2969820,"rsi_14":75.9,"sma_20":14.17,"sma_60":13.23,"sma_120":13.9},{"date":"2026-06-12","open":16.25,"high":16.45,"low":15.81,"close":16.25,"volume":4148269,"rsi_14":76.07,"sma_20":14.36,"sma_60":13.29,"sma_120":13.91},{"date":"2026-06-15","open":16.21,"high":17.14,"low":15.94,"close":16.75,"volume":5843758,"rsi_14":77.64,"sma_20":14.56,"sma_60":13.36,"sma_120":13.93},{"date":"2026-06-16","open":16.77,"high":18.67,"low":16.6,"close":18.55,"volume":6381128,"rsi_14":82.5,"sma_20":14.82,"sma_60":13.46,"sma_120":13.96},{"date":"2026-06-17","open":18.45,"high":19.27,"low":18.24,"close":18.24,"volume":6570295,"rsi_14":76.35,"sma_20":15.06,"sma_60":13.56,"sma_120":13.99},{"date":"2026-06-18","open":18.15,"high":18.21,"low":17.57,"close":17.89,"volume":4252740,"rsi_14":73.8,"sma_20":15.3,"sma_60":13.66,"sma_120":14.02},{"date":"2026-06-22","open":17.44,"high":18.11,"low":17.29,"close":17.45,"volume":3152507,"rsi_14":65.07,"sma_20":15.51,"sma_60":13.75,"sma_120":14.05},{"date":"2026-06-23","open":17.58,"high":18.32,"low":17.37,"close":18.0,"volume":4480218,"rsi_14":72.86,"sma_20":15.75,"sma_60":13.85,"sma_120":14.07},{"date":"2026-06-24","open":17.95,"high":18.46,"low":17.72,"close":18.29,"volume":2719612,"rsi_14":78.32,"sma_20":16.0,"sma_60":13.96,"sma_120":14.09},{"date":"2026-06-25","open":18.17,"high":18.34,"low":17.27,"close":17.32,"volume":2062665,"rsi_14":66.76,"sma_20":16.2,"sma_60":14.05,"sma_120":14.11},{"date":"2026-06-26","open":17.34,"high":18.82,"low":17.34,"close":18.73,"volume":5980075,"rsi_14":73.63,"sma_20":16.42,"sma_60":14.17,"sma_120":14.13},{"date":"2026-06-29","open":18.73,"high":19.52,"low":18.57,"close":19.1,"volume":3332837,"rsi_14":75.14,"sma_20":16.66,"sma_60":14.29,"sma_120":14.15},{"date":"2026-06-30","open":19.0,"high":19.36,"low":18.82,"close":18.98,"volume":2454143,"rsi_14":70.24,"sma_20":16.84,"sma_60":14.41,"sma_120":14.18},{"date":"2026-07-01","open":18.99,"high":20.43,"low":18.88,"close":20.28,"volume":3743910,"rsi_14":75.64,"sma_20":17.11,"sma_60":14.54,"sma_120":14.21},{"date":"2026-07-02","open":20.36,"high":20.65,"low":20.28,"close":20.38,"volume":2272082,"rsi_14":74.42,"sma_20":17.4,"sma_60":14.68,"sma_120":14.24},{"date":"2026-07-06","open":20.21,"high":20.98,"low":20.15,"close":20.84,"volume":2255300,"rsi_14":75.59,"sma_20":17.7,"sma_60":14.83,"sma_120":14.28},{"date":"2026-07-07","open":21.0,"high":21.16,"low":20.38,"close":20.52,"volume":2654931,"rsi_14":71.44,"sma_20":17.99,"sma_60":14.97,"sma_120":14.31},{"date":"2026-07-08","open":20.09,"high":20.38,"low":19.75,"close":20.31,"volume":3594966,"rsi_14":62.22,"sma_20":18.28,"sma_60":15.11,"sma_120":14.34},{"date":"2026-07-09","open":20.28,"high":21.32,"low":20.01,"close":21.22,"volume":4402473,"rsi_14":69.1,"sma_20":18.55,"sma_60":15.26,"sma_120":14.38},{"date":"2026-07-10","open":21.39,"high":21.41,"low":20.29,"close":20.34,"volume":2578350,"rsi_14":64.71,"sma_20":18.78,"sma_60":15.39,"sma_120":14.41},{"date":"2026-07-13","open":20.53,"high":21.01,"low":20.25,"close":20.41,"volume":1382267,"rsi_14":68.59,"sma_20":18.99,"sma_60":15.51,"sma_120":14.45},{"date":"2026-07-14","open":20.08,"high":20.48,"low":19.95,"close":20.2,"volume":1706290,"rsi_14":64.44,"sma_20":19.19,"sma_60":15.62,"sma_120":14.48},{"date":"2026-07-15","open":20.25,"high":20.61,"low":20.16,"close":20.49,"volume":1120418,"rsi_14":64.44,"sma_20":19.38,"sma_60":15.74,"sma_120":14.51},{"date":"2026-07-16","open":20.67,"high":20.8,"low":19.85,"close":19.91,"volume":1681788,"rsi_14":67.91,"sma_20":19.45,"sma_60":15.83,"sma_120":14.54},{"date":"2026-07-17","open":19.7,"high":19.97,"low":18.97,"close":19.0,"volume":2587242,"rsi_14":52.01,"sma_20":19.48,"sma_60":15.93,"sma_120":14.57},{"date":"2026-07-20","open":18.8,"high":19.45,"low":18.8,"close":18.97,"volume":2166824,"rsi_14":48.98,"sma_20":19.54,"sma_60":16.03,"sma_120":14.59},{"date":"2026-07-21","open":18.93,"high":19.32,"low":18.52,"close":19.13,"volume":3173995,"rsi_14":51.17,"sma_20":19.62,"sma_60":16.14,"sma_120":14.6},{"date":"2026-07-22","open":19.4,"high":19.4,"low":18.25,"close":18.3,"volume":1585836,"rsi_14":33.39,"sma_20":19.64,"sma_60":16.23,"sma_120":14.62},{"date":"2026-07-23","open":18.09,"high":18.28,"low":17.73,"close":17.92,"volume":3085281,"rsi_14":30.29,"sma_20":19.62,"sma_60":16.31,"sma_120":14.63},{"date":"2026-07-24","open":18.0,"high":18.8,"low":17.91,"close":18.51,"volume":2054058,"rsi_14":31.71,"sma_20":19.68,"sma_60":16.4,"sma_120":14.65},{"date":"2026-07-27","open":19.07,"high":19.46,"low":18.72,"close":19.09,"volume":2033297,"rsi_14":39.22,"sma_20":19.7,"sma_60":16.5,"sma_120":14.67},{"date":"2026-07-28","open":19.38,"high":19.86,"low":19.04,"close":19.7,"volume":1741798,"rsi_14":45.66,"sma_20":19.72,"sma_60":16.62,"sma_120":14.7},{"date":"2026-07-29","open":19.7,"high":20.11,"low":19.59,"close":19.73,"volume":2276723,"rsi_14":37.89,"sma_20":19.76,"sma_60":16.72,"sma_120":14.74},{"date":"2026-07-30","open":19.42,"high":19.51,"low":18.92,"close":19.39,"volume":1653309,"rsi_14":41.53,"sma_20":19.72,"sma_60":16.81,"sma_120":14.77},{"date":"2026-07-31","open":19.22,"high":19.52,"low":18.94,"close":19.3,"volume":1358944,"rsi_14":40.14,"sma_20":19.66,"sma_60":16.91,"sma_120":14.82},{"date":"2026-08-03","open":19.3,"high":20.04,"low":19.3,"close":19.57,"volume":1193670,"rsi_14":44.46,"sma_20":19.6,"sma_60":17.01,"sma_120":14.81},{"date":"2026-08-04","open":19.75,"high":20.94,"low":19.75,"close":20.86,"volume":3418927,"rsi_14":52.77,"sma_20":19.62,"sma_60":17.13,"sma_120":14.88},{"date":"2026-08-05","open":21.0,"high":21.17,"low":20.35,"close":20.67,"volume":2406314,"rsi_14":56.03,"sma_20":19.64,"sma_60":17.23,"sma_120":14.96},{"date":"2026-08-06","open":23.0,"high":25.4,"low":22.6,"close":24.32,"volume":10039654},{"date":"2026-08-07","open":24.68,"high":25.45,"low":24.56,"close":24.72,"volume":4031388,"rsi_14":80.55,"sma_20":20.01,"sma_60":17.6,"sma_120":15.18},{"date":"2026-08-10","open":24.42,"high":24.97,"low":24.07,"close":24.21,"volume":3012570,"rsi_14":76.02,"sma_20":20.2,"sma_60":17.79,"sma_120":15.28},{"date":"2026-08-11","open":24.0,"high":24.71,"low":23.92,"close":24.3,"volume":2577146},{"date":"2026-08-12","open":24.28,"high":24.75,"low":24.01,"close":24.34,"volume":3434502,"rsi_14":86.98,"sma_20":20.6,"sma_60":18.18,"sma_120":15.48},{"date":"2026-08-13","open":24.63,"high":24.86,"low":24.44,"close":24.58,"volume":2697832,"rsi_14":86.43,"sma_20":20.83,"sma_60":18.36,"sma_120":15.59},{"date":"2026-08-14","open":24.7,"high":25.0,"low":24.44,"close":24.73,"volume":4121394,"rsi_14":85.7,"sma_20":21.12,"sma_60":18.55,"sma_120":15.7},{"date":"2026-08-17","open":24.55,"high":24.63,"low":24.05,"close":24.19,"volume":2726463,"rsi_14":78.67,"sma_20":21.38,"sma_60":18.74,"sma_120":15.8},{"date":"2026-08-18","open":24.25,"high":25.36,"low":24.21,"close":24.53,"volume":2629974,"rsi_14":79.48,"sma_20":21.65,"sma_60":18.93,"sma_120":15.91},{"date":"2026-08-19","open":24.55,"high":24.87,"low":23.77,"close":23.85,"volume":2318669,"rsi_14":76.3,"sma_20":21.93,"sma_60":19.1,"sma_120":15.99},{"date":"2026-08-20","open":24.02,"high":24.11,"low":23.18,"close":23.35,"volume":2447772},{"date":"2026-08-21","open":23.48,"high":23.73,"low":23.12,"close":23.5,"volume":1555532,"rsi_14":72.41,"sma_20":22.45,"sma_60":19.44,"sma_120":16.16},{"date":"2026-08-24","open":23.5,"high":23.92,"low":23.5,"close":23.56,"volume":1195081},{"date":"2026-08-25","open":23.52,"high":24.13,"low":23.32,"close":23.89,"volume":2006861,"rsi_14":70.96,"sma_20":22.88,"sma_60":19.75,"sma_120":16.32},{"date":"2026-08-26","open":23.31,"high":23.87,"low":23.07,"close":23.38,"volume":1617467,"rsi_14":39.65,"sma_20":23.06,"sma_60":19.89,"sma_120":16.4},{"date":"2026-08-27","open":23.38,"high":23.87,"low":23.17,"close":23.36,"volume":2038157,"rsi_14":33.65,"sma_20":23.26,"sma_60":20.03,"sma_120":16.48},{"date":"2026-08-28","open":23.58,"high":24.22,"low":23.2,"close":23.7,"volume":1658724,"rsi_14":43.61,"sma_20":23.48,"sma_60":20.18,"sma_120":16.56},{"date":"2026-08-31","open":23.7,"high":23.92,"low":23.2,"close":23.49,"volume":1667917,"rsi_14":40.15,"sma_20":23.68,"sma_60":20.33,"sma_120":16.65},{"date":"2026-09-01","open":23.42,"high":23.42,"low":22.73,"close":22.89,"volume":1808593,"rsi_14":34.48,"sma_20":23.78,"sma_60":20.46,"sma_120":16.73},{"date":"2026-09-02","open":22.92,"high":25.22,"low":22.44,"close":24.88,"volume":5903517},{"date":"2026-09-03","open":25.12,"high":25.79,"low":24.22,"close":24.63,"volume":2921567,"rsi_14":49.23,"sma_20":24.0,"sma_60":20.78,"sma_120":16.94},{"date":"2026-09-04","open":24.44,"high":24.55,"low":24.0,"close":24.14,"volume":1944244,"rsi_14":49.61,"sma_20":23.98,"sma_60":20.92,"sma_120":17.04},{"date":"2026-09-08","open":23.91,"high":24.09,"low":23.45,"close":23.7,"volume":2136733,"rsi_14":43.68,"sma_20":23.95,"sma_60":21.05,"sma_120":17.14},{"date":"2026-09-09","open":23.46,"high":24.0,"low":23.05,"close":23.58,"volume":1609748},{"date":"2026-09-10","open":23.39,"high":23.66,"low":23.09,"close":23.55,"volume":1631192,"rsi_14":51.81,"sma_20":23.87,"sma_60":21.28,"sma_120":17.32},{"date":"2026-09-11","open":23.8,"high":24.12,"low":23.55,"close":23.77,"volume":1231480,"rsi_14":52.41,"sma_20":23.83,"sma_60":21.37,"sma_120":17.42},{"date":"2026-09-14","open":23.89,"high":24.39,"low":23.66,"close":23.84,"volume":1404053},{"date":"2026-09-15","open":23.45,"high":23.73,"low":23.17,"close":23.71,"volume":1473252,"rsi_14":48.34,"sma_20":23.76,"sma_60":21.56,"sma_120":17.61},{"date":"2026-09-16","open":23.7,"high":24.14,"low":23.46,"close":23.78,"volume":1216329,"rsi_14":54.02,"sma_20":23.73,"sma_60":21.67,"sma_120":17.71},{"date":"2026-09-17","open":26.62,"high":26.84,"low":24.63,"close":25.63,"volume":6837853},{"date":"2026-09-18","open":26.11,"high":26.35,"low":25.02,"close":25.15,"volume":3587395,"rsi_14":60.43,"sma_20":23.91,"sma_60":21.91,"sma_120":17.93},{"date":"2026-09-21","open":25.15,"high":25.55,"low":24.95,"close":25.31,"volume":1619775},{"date":"2026-09-22","open":25.64,"high":25.64,"low":24.28,"close":24.8,"volume":2016211,"rsi_14":64.02,"sma_20":24.06,"sma_60":22.14,"sma_120":18.15},{"date":"2026-09-23","open":24.68,"high":24.7,"low":23.87,"close":24.06,"volume":2122710,"rsi_14":42.63,"sma_20":24.07,"sma_60":22.22,"sma_120":18.26},{"date":"2026-09-24","open":23.77,"high":24.43,"low":23.77,"close":24.07,"volume":2300597,"rsi_14":44.74,"sma_20":24.1,"sma_60":22.31,"sma_120":18.36},{"date":"2026-09-25","open":24.06,"high":24.51,"low":23.85,"close":23.97,"volume":1555926,"rsi_14":48.28,"sma_20":24.13,"sma_60":22.37,"sma_120":18.46},{"date":"2026-09-28","open":23.55,"high":23.76,"low":23.09,"close":23.4,"volume":2135573,"rsi_14":47.04,"sma_20":24.12,"sma_60":22.42,"sma_120":18.55},{"date":"2026-09-29","open":24.48,"high":26.4,"low":24.27,"close":25.67,"volume":4136313},{"date":"2026-09-30","open":25.74,"high":26.11,"low":25.17,"close":25.26,"volume":2520302,"rsi_14":61.26,"sma_20":24.35,"sma_60":22.58,"sma_120":18.78},{"date":"2026-10-01","open":25.3,"high":25.73,"low":24.94,"close":25.44,"volume":1743456,"rsi_14":61.06,"sma_20":24.37,"sma_60":22.67,"sma_120":18.89},{"date":"2026-10-02","open":25.63,"high":25.9,"low":24.59,"close":24.73,"volume":1543514,"rsi_14":55.43,"sma_20":24.38,"sma_60":22.72,"sma_120":18.99},{"date":"2026-10-05","open":24.99,"high":25.38,"low":24.75,"close":24.96,"volume":1521840,"rsi_14":57.54,"sma_20":24.42,"sma_60":22.8,"sma_120":19.1},{"date":"2026-10-06","open":25.11,"high":25.2,"low":24.62,"close":24.84,"volume":1537453,"rsi_14":56.35,"sma_20":24.48,"sma_60":22.88,"sma_120":19.19},{"date":"2026-10-07","open":24.72,"high":25.47,"low":24.41,"close":25.24,"volume":2184578},{"date":"2026-10-08","open":24.82,"high":25.73,"low":24.82,"close":25.45,"volume":2172561,"rsi_14":52.27,"sma_20":24.65,"sma_60":23.04,"sma_120":19.39},{"date":"2026-10-09","open":25.56,"high":25.86,"low":25.32,"close":25.4,"volume":1517487,"rsi_14":50.69,"sma_20":24.74,"sma_60":23.13,"sma_120":19.48},{"date":"2026-10-12","open":25.35,"high":25.61,"low":24.89,"close":25.08,"volume":1327333,"rsi_14":52.22,"sma_20":24.8,"sma_60":23.23,"sma_120":19.58},{"date":"2026-10-13","open":25.0,"high":25.78,"low":25.0,"close":25.32,"volume":1493478,"rsi_14":60.82,"sma_20":24.88,"sma_60":23.34,"sma_120":19.68},{"date":"2026-10-14","open":24.5,"high":25.14,"low":23.63,"close":23.87,"volume":2224740,"rsi_14":48.62,"sma_20":24.88,"sma_60":23.42,"sma_120":19.78},{"date":"2026-10-15","open":23.66,"high":24.57,"low":23.66,"close":24.48,"volume":1908746,"rsi_14":53.28,"sma_20":24.82,"sma_60":23.52,"sma_120":19.87},{"date":"2026-10-16","open":24.64,"high":24.88,"low":23.22,"close":23.37,"volume":1490240,"rsi_14":49.82,"sma_20":24.74,"sma_60":23.61,"sma_120":19.96},{"date":"2026-10-19","open":23.36,"high":23.64,"low":23.06,"close":23.55,"volume":1278043,"rsi_14":32.96,"sma_20":24.65,"sma_60":23.7,"sma_120":20.05},{"date":"2026-10-20","open":23.74,"high":24.27,"low":23.65,"close":23.81,"volume":1155629,"rsi_14":38.06,"sma_20":24.6,"sma_60":23.78,"sma_120":20.14},{"date":"2026-10-21","open":23.57,"high":23.98,"low":23.13,"close":23.62,"volume":1189188,"rsi_14":35.03,"sma_20":24.58,"sma_60":23.84,"sma_120":20.23},{"date":"2026-10-22","open":23.47,"high":23.86,"low":22.86,"close":23.13,"volume":1668550,"rsi_14":36.35,"sma_20":24.53,"sma_60":23.9,"sma_120":20.31},{"date":"2026-10-23","open":22.76,"high":23.36,"low":22.74,"close":22.89,"volume":1066653,"rsi_14":32.37,"sma_20":24.48,"sma_60":23.96,"sma_120":20.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.46,"ttm_eps":null,"close":13.29},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":56.43,"pbr":1.5,"ttm_eps":null,"close":13.85},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":41.59,"pbr":1.63,"ttm_eps":null,"close":15.92},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.43,"pbr":1.21,"ttm_eps":null,"close":11.41},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":29.06,"pbr":2.47,"ttm_eps":null,"close":24.12},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":27.92,"pbr":2.12,"ttm_eps":null,"close":21.78},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.81,"pbr":1.38,"ttm_eps":null,"close":16.23},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.04,"pbr":1.02,"ttm_eps":null,"close":11.88},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":25.65,"pbr":1.59,"ttm_eps":null,"close":18.98}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Magnite Inc","phase":"above-fold","symbol_resolved":true}