{"status":"ok","report":{"price_analysis":{"current":4.04,"change_1d":-0.5,"change_7d":-0.5,"change_30d":-16.7,"high_30d":4.99,"low_30d":4.0,"position_in_range":4.0,"support":4.099,"resistance":4.891},"summary":"Up Fintech Holding Ltd(TIGR)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 6.96억. 현재가 $4.04, 전일 대비 -0.5%, 30일 -16.7%. PER 6.8배 / ROE 4.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.8배입니다. ROE 4.5%입니다. 시가총액 6.96억. 매출 6.89억, 영업이익 3.03억.","grade":"C","comment":"PER 6.8배, ROE 4.45%","per":6.8,"pbr":0.8,"roe":4.45,"eps":0.594,"revenue":689410667.0,"operating_income":303116050.0,"net_income":111847267.0,"market_cap":695659720,"profit_margin":16.22,"roa":0.4,"operating_margin":43.97,"gross_margin":93.22,"debt_ratio":0.0691548214489783,"total_assets":9750184569.0,"total_equity":887174845.0,"total_debt":61352418.0,"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) 35.7로 약세 구간입니다. MACD(-0.17)가 시그널선(-0.16)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.714285714285666,"macd":-0.17365112175607855,"macd_signal":-0.15928684580574964,"sma_20":4.304,"sma_60":4.695583333333334,"bb_upper":4.686015706483386,"bb_lower":3.9219842935166147,"atr_14":0.15535714285714272},"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 6.8x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +17.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.5,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":19.1,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":43.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.7,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.7,"unit":"%","percentile":28,"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":"A","percentile":92,"summary":"유동비율 1482.6x, 순차입금비율 -5.2x","metrics":[{"name":"유동비율","value":1482.62,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-5.23,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":14.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":10.96,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.8x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +17.5%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":31.96,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"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":0.06,"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":93.22,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":43.97,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":16.22,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 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":["버핏 체크리스트 6/8 통과","전분기 대비 매출 18% 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":["버핏 체크리스트 6/8 통과","전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.8,"current_pbr":0.8,"per_5y_high":36.65,"per_5y_low":7.41,"per_5y_avg":17.09,"per_percentile":0.0,"pbr_5y_high":4.09,"pbr_5y_low":1.54,"pbr_5y_avg":3.1,"pbr_percentile":0.0,"per_5y_median":13.4,"pbr_5y_median":3.09,"history":[{"quarter":"2024-Q2","per":36.65,"pbr":2.6},{"quarter":"2024-Q3","per":29.37,"pbr":3.09},{"quarter":"2024-Q4","per":17.99,"pbr":3.06},{"quarter":"2025-Q1","per":16.84,"pbr":3.83},{"quarter":"2025-Q2","per":13.4,"pbr":3.98},{"quarter":"2025-Q3","per":11.99,"pbr":4.09},{"quarter":"2025-Q4","per":9.92,"pbr":3.43},{"quarter":"2026-Q1","per":10.26,"pbr":2.26},{"quarter":"2026-Q2","per":7.41,"pbr":1.54},{"quarter":"현재","per":6.8,"pbr":0.8}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6.46,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10.67,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9.56,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6.3,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4.4,"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":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":36.65,"eps":0.1146,"close":4.2,"source":"reported"},{"date":"2024-07","per":35.6,"eps":0.1146,"close":4.08,"source":"reported"},{"date":"2024-08","per":31.76,"eps":0.1146,"close":3.64,"source":"reported"},{"date":"2024-09","per":29.37,"eps":0.1818,"close":5.34,"source":"reported"},{"date":"2024-10","per":34.98,"eps":0.1818,"close":6.36,"source":"reported"},{"date":"2024-11","per":31.85,"eps":0.1818,"close":5.79,"source":"reported"},{"date":"2024-12","per":17.99,"eps":0.3591,"close":6.46,"source":"reported"},{"date":"2025-01","per":19.63,"eps":0.3591,"close":7.05,"source":"reported"},{"date":"2025-02","per":20.16,"eps":0.3591,"close":7.24,"source":"reported"},{"date":"2025-03","per":16.84,"eps":0.51,"close":8.59,"source":"reported"},{"date":"2025-04","per":16.18,"eps":0.51,"close":8.25,"source":"reported"},{"date":"2025-05","per":15.9,"eps":0.51,"close":8.11,"source":"reported"},{"date":"2025-06","per":13.4,"eps":0.72,"close":9.65,"source":"reported"},{"date":"2025-07","per":13.6,"eps":0.72,"close":9.79,"source":"reported"},{"date":"2025-08","per":17.36,"eps":0.72,"close":12.5,"source":"reported"},{"date":"2025-09","per":11.99,"eps":0.89,"close":10.67,"source":"reported"},{"date":"2025-10","per":12.11,"eps":0.89,"close":10.78,"source":"reported"},{"date":"2025-11","per":9.91,"eps":0.89,"close":8.82,"source":"reported"},{"date":"2025-12","per":9.92,"eps":0.964,"close":9.56,"source":"reported"},{"date":"2026-01","per":8.86,"eps":0.964,"close":8.54,"source":"reported"},{"date":"2026-02","per":8.11,"eps":0.964,"close":7.82,"source":"reported"},{"date":"2026-03","per":10.26,"eps":0.614,"close":6.3,"source":"reported"},{"date":"2026-04","per":10.75,"eps":0.614,"close":6.6,"source":"reported"},{"date":"2026-05","per":8.37,"eps":0.614,"close":5.14,"source":"reported"},{"date":"2026-06","per":7.41,"eps":0.594,"close":4.4,"source":"reported"},{"date":"2026-07","per":8.25,"eps":0.594,"close":4.9,"source":"reported"},{"date":"2026-08","per":8.48,"eps":0.594,"close":5.04,"source":"reported"},{"date":"2026-09","per":7.73,"eps":0.594,"close":4.59,"source":"reported"},{"date":"2026-10","per":6.8,"eps":0.594,"close":4.04,"source":"reported"}],"trailing_per_history_meta":{"avg":16.56,"std":9.41,"upper_1sd":25.97,"lower_1sd":7.14,"current":6.8,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"6.8배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.5%"}],"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":"2026-10-24T00:28:18.111679+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.04450620553832317,"dividend_yield":null,"eps":0.21,"revenue":182569077.0,"operating_income":78459399.0,"net_income":39484786.0,"market_cap":null,"profit_margin":0.21627313151175104,"operating_margin":0.429751852226322,"roa":0.0040496449806231355,"gross_margin":0.9321859583044285,"total_equity":887174845.0,"total_assets":9750184569.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.56,"pbr":1.45,"roe":-0.03109788904553984,"dividend_yield":null,"eps":-0.15,"revenue":155340449.0,"operating_income":65888239.0,"net_income":-26915453.0,"market_cap":1255004000.0,"profit_margin":-0.17326751128419876,"operating_margin":0.4241537823802737,"roa":-0.0032717864770635276,"gross_margin":0.9501042127153888,"total_equity":865507397.0,"total_assets":8226531037.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05252418672653677,"dividend_yield":null,"eps":0.244,"revenue":176340897.0,"operating_income":73044742.0,"net_income":45460266.0,"market_cap":null,"profit_margin":0.2577976338636862,"operating_margin":0.4142246253856812,"roa":0.005526031799939135,"gross_margin":0.9371817417941342,"total_equity":865511088.0,"total_assets":8226566123.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06644778945707888,"dividend_yield":null,"eps":0.29,"revenue":175160244.0,"operating_income":85723670.0,"net_income":53817668.0,"market_cap":null,"profit_margin":0.3072481904055808,"operating_margin":0.48940140777607044,"roa":0.005787800695581035,"gross_margin":0.7049123030452047,"total_equity":809924129.0,"total_assets":9298466003.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0549485549523932,"dividend_yield":null,"eps":0.23,"revenue":138720037.0,"operating_income":67768618.0,"net_income":41430606.0,"market_cap":null,"profit_margin":0.29866345840147085,"operating_margin":0.4885279694670208,"roa":0.004835514496235579,"gross_margin":0.7028025302501901,"total_equity":753989000.0,"total_assets":8567983000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04361781059442593,"dividend_yield":null,"eps":0.2,"revenue":122610000.0,"operating_income":55518000.0,"net_income":30419000.0,"market_cap":null,"profit_margin":0.24809558763559253,"operating_margin":0.45280156594078785,"roa":0.0041581472861023224,"gross_margin":0.6807356659326319,"total_equity":697398599.0,"total_assets":7315517683.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04280952514775889,"dividend_yield":null,"eps":0.17,"revenue":107370508.0,"operating_income":52129157.0,"net_income":28050257.0,"market_cap":null,"profit_margin":0.26124731569678333,"operating_margin":0.4855072214057141,"roa":0.004388810144403534,"gross_margin":1.0,"total_equity":655234014.0,"total_assets":6391312469.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03303325798237683,"dividend_yield":null,"eps":0.12,"revenue":101054000.0,"operating_income":41716000.0,"net_income":17754000.0,"market_cap":null,"profit_margin":0.17568824588833692,"operating_margin":0.41280899321155023,"roa":0.002785118017702953,"gross_margin":0.6804777643636076,"total_equity":537458340.0,"total_assets":6374595219.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005173829520683078,"dividend_yield":null,"eps":0.02,"revenue":87437008.0,"operating_income":18407810.0,"net_income":2593222.0,"market_cap":null,"profit_margin":0.02965817403084058,"operating_margin":0.21052653128295515,"roa":0.0005410014741893895,"gross_margin":0.943768730055356,"total_equity":501219066.0,"total_assets":4793373260.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.024714885672937753,"dividend_yield":null,"eps":0.049123935063155176,"revenue":78948492.0,"operating_income":28166470.0,"net_income":12330147.0,"market_cap":null,"profit_margin":0.15617963925137418,"operating_margin":0.3567702091130506,"roa":0.0030832336332571064,"gross_margin":0.9445815887148294,"total_equity":498895571.0,"total_assets":3999095906.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0037538091538520274,"dividend_yield":null,"eps":-0.007312821313716928,"revenue":69980960.0,"operating_income":17470237.0,"net_income":-1835524.0,"market_cap":null,"profit_margin":-0.02622890569091936,"operating_margin":0.2496427171047668,"roa":-0.0004899895675444207,"gross_margin":0.5898353495007785,"total_equity":488976377.0,"total_assets":3746047103.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02754286379862514,"dividend_yield":null,"eps":0.052787839720032766,"revenue":70146211.0,"operating_income":21371126.0,"net_income":13249790.0,"market_cap":null,"profit_margin":0.18888817815120476,"operating_margin":0.30466543659785134,"roa":0.0038034923038308397,"gross_margin":0.5958615640693693,"total_equity":481060724.0,"total_assets":3483585332.0}],"current_price":4.04,"change_pct":-0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-03-20","close":10.92},{"date":"2019-03-21","close":10.45},{"date":"2019-03-22","close":10.82},{"date":"2019-03-25","close":11.3},{"date":"2019-03-26","close":12.05},{"date":"2019-03-27","close":12.87},{"date":"2019-03-28","close":12.26},{"date":"2019-03-29","close":12.94},{"date":"2019-04-01","close":14.0},{"date":"2019-04-02","close":14.92},{"date":"2019-04-03","close":15.34},{"date":"2019-04-04","close":15.39},{"date":"2019-04-05","close":15.3},{"date":"2019-04-08","close":14.89},{"date":"2019-04-09","close":14.75},{"date":"2019-04-10","close":15.21},{"date":"2019-04-11","close":17.0},{"date":"2019-04-12","close":17.61},{"date":"2019-04-15","close":19.21},{"date":"2019-04-16","close":22.0},{"date":"2019-04-17","close":15.93},{"date":"2019-04-18","close":15.52},{"date":"2019-04-22","close":14.5},{"date":"2019-04-23","close":15.41},{"date":"2019-04-24","close":14.93},{"date":"2019-04-25","close":14.63},{"date":"2019-04-26","close":16.76},{"date":"2019-04-29","close":15.62},{"date":"2019-04-30","close":13.64},{"date":"2019-05-01","close":13.5},{"date":"2019-05-02","close":13.16},{"date":"2019-05-03","close":13.26},{"date":"2019-05-06","close":12.61},{"date":"2019-05-07","close":10.92},{"date":"2019-05-08","close":10.73},{"date":"2019-05-09","close":9.01},{"date":"2019-05-10","close":8.29},{"date":"2019-05-13","close":7.79},{"date":"2019-05-14","close":7.7},{"date":"2019-05-15","close":8.25},{"date":"2019-05-16","close":6.98},{"date":"2019-05-17","close":5.77},{"date":"2019-05-20","close":5.63},{"date":"2019-05-21","close":6.25},{"date":"2019-05-22","close":5.76},{"date":"2019-05-23","close":5.4},{"date":"2019-05-24","close":5.29},{"date":"2019-05-28","close":5.36},{"date":"2019-05-29","close":5.19},{"date":"2019-05-30","close":5.15},{"date":"2019-05-31","close":4.72},{"date":"2019-06-03","close":4.49},{"date":"2019-06-04","close":4.86},{"date":"2019-06-05","close":4.45},{"date":"2019-06-06","close":4.26},{"date":"2019-06-07","close":4.32},{"date":"2019-06-10","close":4.37},{"date":"2019-06-11","close":4.61},{"date":"2019-06-12","close":4.41},{"date":"2019-06-13","close":4.3},{"date":"2019-06-14","close":4.11},{"date":"2019-06-17","close":5.54},{"date":"2019-06-18","close":5.29},{"date":"2019-06-19","close":5.34},{"date":"2019-06-20","close":5.32},{"date":"2019-06-21","close":5.14},{"date":"2019-06-24","close":4.91},{"date":"2019-06-25","close":4.95},{"date":"2019-06-26","close":5.08},{"date":"2019-06-27","close":5.25},{"date":"2019-06-28","close":5.57},{"date":"2019-07-01","close":5.46},{"date":"2019-07-02","close":5.22},{"date":"2019-07-03","close":5.18},{"date":"2019-07-05","close":5.03},{"date":"2019-07-08","close":5.03},{"date":"2019-07-09","close":5.41},{"date":"2019-07-10","close":5.25},{"date":"2019-07-11","close":4.9},{"date":"2019-07-12","close":5.02},{"date":"2019-07-15","close":4.95},{"date":"2019-07-16","close":4.86},{"date":"2019-07-17","close":4.67},{"date":"2019-07-18","close":4.62},{"date":"2019-07-19","close":4.68},{"date":"2019-07-22","close":4.31},{"date":"2019-07-23","close":4.38},{"date":"2019-07-24","close":4.37},{"date":"2019-07-25","close":4.27},{"date":"2019-07-26","close":4.2},{"date":"2019-07-29","close":4.31},{"date":"2019-07-30","close":4.31},{"date":"2019-07-31","close":4.2},{"date":"2019-08-01","close":4.14},{"date":"2019-08-02","close":4.0},{"date":"2019-08-05","close":4.01},{"date":"2019-08-06","close":4.07},{"date":"2019-08-07","close":4.3},{"date":"2019-08-08","close":4.35},{"date":"2019-08-09","close":4.23},{"date":"2019-08-12","close":4.16},{"date":"2019-08-13","close":4.17},{"date":"2019-08-14","close":4.07},{"date":"2019-08-15","close":4.24},{"date":"2019-08-16","close":4.45},{"date":"2019-08-19","close":4.7},{"date":"2019-08-20","close":4.86},{"date":"2019-08-21","close":4.9},{"date":"2019-08-22","close":5.0},{"date":"2019-08-23","close":5.09},{"date":"2019-08-26","close":4.5},{"date":"2019-08-27","close":4.51},{"date":"2019-08-28","close":4.365},{"date":"2019-08-29","close":4.31},{"date":"2019-08-30","close":4.34},{"date":"2019-09-03","close":4.35},{"date":"2019-09-04","close":4.6},{"date":"2019-09-05","close":4.6},{"date":"2019-09-06","close":4.61},{"date":"2019-09-09","close":4.42},{"date":"2019-09-10","close":4.51},{"date":"2019-09-11","close":4.75},{"date":"2019-09-12","close":4.56},{"date":"2019-09-13","close":4.7},{"date":"2019-09-16","close":4.98},{"date":"2019-09-17","close":4.94},{"date":"2019-09-18","close":4.77},{"date":"2019-09-19","close":4.76},{"date":"2019-09-20","close":4.67},{"date":"2019-09-23","close":4.72},{"date":"2019-09-24","close":4.5},{"date":"2019-09-25","close":4.49},{"date":"2019-09-26","close":4.32},{"date":"2019-09-27","close":4.22},{"date":"2019-09-30","close":4.24},{"date":"2019-10-01","close":3.93},{"date":"2019-10-02","close":3.98},{"date":"2019-10-03","close":4.18},{"date":"2019-10-04","close":4.11},{"date":"2019-10-07","close":4.08},{"date":"2019-10-08","close":4.05},{"date":"2019-10-09","close":4.15},{"date":"2019-10-10","close":4.06},{"date":"2019-10-11","close":4.15},{"date":"2019-10-14","close":4.14},{"date":"2019-10-15","close":4.06},{"date":"2019-10-16","close":4.27},{"date":"2019-10-17","close":4.2},{"date":"2019-10-18","close":4.15},{"date":"2019-10-21","close":4.04},{"date":"2019-10-22","close":4.0},{"date":"2019-10-23","close":3.92},{"date":"2019-10-24","close":3.97},{"date":"2019-10-25","close":3.91},{"date":"2019-10-28","close":3.91},{"date":"2019-10-29","close":3.98},{"date":"2019-10-30","close":3.99},{"date":"2019-10-31","close":3.96},{"date":"2019-11-01","close":3.92},{"date":"2019-11-04","close":4.11},{"date":"2019-11-05","close":4.0},{"date":"2019-11-06","close":4.09},{"date":"2019-11-07","close":4.08},{"date":"2019-11-08","close":4.12},{"date":"2019-11-11","close":3.98},{"date":"2019-11-12","close":3.93},{"date":"2019-11-13","close":3.89},{"date":"2019-11-14","close":3.81},{"date":"2019-11-15","close":3.83},{"date":"2019-11-18","close":3.86},{"date":"2019-11-19","close":3.72},{"date":"2019-11-20","close":3.62},{"date":"2019-11-21","close":3.7},{"date":"2019-11-22","close":3.68},{"date":"2019-11-25","close":3.68},{"date":"2019-11-26","close":3.75},{"date":"2019-11-27","close":3.65},{"date":"2019-11-29","close":3.58},{"date":"2019-12-02","close":3.41},{"date":"2019-12-03","close":3.36},{"date":"2019-12-04","close":3.28},{"date":"2019-12-05","close":3.4},{"date":"2019-12-06","close":3.35},{"date":"2019-12-09","close":3.34},{"date":"2019-12-10","close":3.3},{"date":"2019-12-11","close":3.29},{"date":"2019-12-12","close":3.31},{"date":"2019-12-13","close":3.295},{"date":"2019-12-16","close":3.35},{"date":"2019-12-17","close":3.47},{"date":"2019-12-18","close":3.45},{"date":"2019-12-19","close":3.58},{"date":"2019-12-20","close":3.75},{"date":"2019-12-23","close":3.62},{"date":"2019-12-24","close":3.57},{"date":"2019-12-26","close":3.5},{"date":"2019-12-27","close":3.39},{"date":"2019-12-30","close":3.6},{"date":"2019-12-31","close":3.55},{"date":"2020-01-02","close":3.6},{"date":"2020-01-03","close":3.51},{"date":"2020-01-06","close":3.42},{"date":"2020-01-07","close":3.37},{"date":"2020-01-08","close":3.38},{"date":"2020-01-09","close":3.36},{"date":"2020-01-10","close":3.34},{"date":"2020-01-13","close":3.36},{"date":"2020-01-14","close":3.34},{"date":"2020-01-15","close":3.47},{"date":"2020-01-16","close":4.32},{"date":"2020-01-17","close":4.1},{"date":"2020-01-21","close":4.11},{"date":"2020-01-22","close":4.13},{"date":"2020-01-23","close":3.92},{"date":"2020-01-24","close":3.75},{"date":"2020-01-27","close":3.78},{"date":"2020-01-28","close":3.79},{"date":"2020-01-29","close":3.73},{"date":"2020-01-30","close":3.6},{"date":"2020-01-31","close":3.51},{"date":"2020-02-03","close":3.57},{"date":"2020-02-04","close":3.67},{"date":"2020-02-05","close":3.77},{"date":"2020-02-06","close":3.8},{"date":"2020-02-07","close":3.61},{"date":"2020-02-10","close":3.72},{"date":"2020-02-11","close":3.78},{"date":"2020-02-12","close":3.72},{"date":"2020-02-13","close":3.64},{"date":"2020-02-14","close":3.7},{"date":"2020-02-18","close":3.66},{"date":"2020-02-19","close":3.62},{"date":"2020-02-20","close":3.85},{"date":"2020-02-21","close":3.96},{"date":"2020-02-24","close":3.84},{"date":"2020-02-25","close":3.69},{"date":"2020-02-26","close":3.69},{"date":"2020-02-27","close":3.52},{"date":"2020-02-28","close":3.41},{"date":"2020-03-02","close":3.64},{"date":"2020-03-03","close":3.6},{"date":"2020-03-04","close":3.6},{"date":"2020-03-05","close":3.5},{"date":"2020-03-06","close":3.45},{"date":"2020-03-09","close":3.1},{"date":"2020-03-10","close":2.91},{"date":"2020-03-11","close":2.92},{"date":"2020-03-12","close":2.5},{"date":"2020-03-13","close":2.51},{"date":"2020-03-16","close":2.38},{"date":"2020-03-17","close":2.42},{"date":"2020-03-18","close":2.2},{"date":"2020-03-19","close":2.36},{"date":"2020-03-20","close":2.35},{"date":"2020-03-23","close":2.32},{"date":"2020-03-24","close":2.64},{"date":"2020-03-25","close":2.75},{"date":"2020-03-26","close":2.82},{"date":"2020-03-27","close":2.79},{"date":"2020-03-30","close":2.66},{"date":"2020-03-31","close":2.73},{"date":"2020-04-01","close":2.65},{"date":"2020-04-02","close":2.57},{"date":"2020-04-03","close":2.58},{"date":"2020-04-06","close":2.7},{"date":"2020-04-07","close":2.58},{"date":"2020-04-08","close":2.58},{"date":"2020-04-09","close":2.58},{"date":"2020-04-13","close":2.61},{"date":"2020-04-14","close":2.68},{"date":"2020-04-15","close":2.8},{"date":"2020-04-16","close":3.1},{"date":"2020-04-17","close":3.0},{"date":"2020-04-20","close":2.86},{"date":"2020-04-21","close":2.85},{"date":"2020-04-22","close":2.89},{"date":"2020-04-23","close":2.87},{"date":"2020-04-24","close":2.87},{"date":"2020-04-27","close":2.92},{"date":"2020-04-28","close":2.885},{"date":"2020-04-29","close":2.94},{"date":"2020-04-30","close":2.92},{"date":"2020-05-01","close":2.7},{"date":"2020-05-04","close":2.68},{"date":"2020-05-05","close":2.71},{"date":"2020-05-06","close":2.77},{"date":"2020-05-07","close":2.72},{"date":"2020-05-08","close":2.82},{"date":"2020-05-11","close":2.9},{"date":"2020-05-12","close":2.86},{"date":"2020-05-13","close":2.81},{"date":"2020-05-14","close":2.87},{"date":"2020-05-15","close":3.0},{"date":"2020-05-18","close":3.14},{"date":"2020-05-19","close":3.32},{"date":"2020-05-20","close":3.48},{"date":"2020-05-21","close":3.3},{"date":"2020-05-22","close":3.08},{"date":"2020-05-26","close":3.43},{"date":"2020-05-27","close":3.66},{"date":"2020-05-28","close":3.4},{"date":"2020-05-29","close":3.33},{"date":"2020-06-01","close":3.33},{"date":"2020-06-02","close":3.42},{"date":"2020-06-03","close":3.53},{"date":"2020-06-04","close":3.74},{"date":"2020-06-05","close":3.8},{"date":"2020-06-08","close":3.8},{"date":"2020-06-09","close":4.16},{"date":"2020-06-10","close":3.96},{"date":"2020-06-11","close":3.83},{"date":"2020-06-12","close":3.89},{"date":"2020-06-15","close":3.96},{"date":"2020-06-16","close":3.88},{"date":"2020-06-17","close":4.05},{"date":"2020-06-18","close":3.98},{"date":"2020-06-19","close":4.12},{"date":"2020-06-22","close":4.06},{"date":"2020-06-23","close":4.29},{"date":"2020-06-24","close":4.41},{"date":"2020-06-25","close":4.35},{"date":"2020-06-26","close":4.24},{"date":"2020-06-29","close":4.1},{"date":"2020-06-30","close":4.16},{"date":"2020-07-01","close":4.15},{"date":"2020-07-02","close":4.14},{"date":"2020-07-06","close":5.5},{"date":"2020-07-07","close":5.49},{"date":"2020-07-08","close":6.9},{"date":"2020-07-09","close":6.97},{"date":"2020-07-10","close":6.41},{"date":"2020-07-13","close":6.3},{"date":"2020-07-14","close":5.87},{"date":"2020-07-15","close":5.78},{"date":"2020-07-16","close":5.31},{"date":"2020-07-17","close":5.32},{"date":"2020-07-20","close":5.83},{"date":"2020-07-21","close":6.06},{"date":"2020-07-22","close":5.58},{"date":"2020-07-23","close":5.31},{"date":"2020-07-24","close":5.3},{"date":"2020-07-27","close":5.19},{"date":"2020-07-28","close":5.03},{"date":"2020-07-29","close":5.25},{"date":"2020-07-30","close":5.39},{"date":"2020-07-31","close":5.27},{"date":"2020-08-03","close":5.55},{"date":"2020-08-04","close":5.63},{"date":"2020-08-05","close":5.57},{"date":"2020-08-06","close":5.52},{"date":"2020-08-07","close":5.4},{"date":"2020-08-10","close":5.56},{"date":"2020-08-11","close":5.67},{"date":"2020-08-12","close":6.88},{"date":"2020-08-13","close":6.76},{"date":"2020-08-14","close":6.52},{"date":"2020-08-17","close":7.0},{"date":"2020-08-18","close":6.24},{"date":"2020-08-19","close":6.04},{"date":"2020-08-20","close":6.1},{"date":"2020-08-21","close":5.9},{"date":"2020-08-24","close":5.67},{"date":"2020-08-25","close":5.74},{"date":"2020-08-26","close":5.57},{"date":"2020-08-27","close":5.74},{"date":"2020-08-28","close":5.58},{"date":"2020-08-31","close":5.37},{"date":"2020-09-01","close":5.3},{"date":"2020-09-02","close":5.11},{"date":"2020-09-03","close":5.01},{"date":"2020-09-04","close":4.94},{"date":"2020-09-08","close":4.7},{"date":"2020-09-09","close":4.76},{"date":"2020-09-10","close":4.69},{"date":"2020-09-11","close":4.69},{"date":"2020-09-14","close":4.83},{"date":"2020-09-15","close":4.97},{"date":"2020-09-16","close":4.93},{"date":"2020-09-17","close":4.86},{"date":"2020-09-18","close":4.93},{"date":"2020-09-21","close":4.69},{"date":"2020-09-22","close":4.69},{"date":"2020-09-23","close":4.47},{"date":"2020-09-24","close":4.65},{"date":"2020-09-25","close":4.72},{"date":"2020-09-28","close":4.69},{"date":"2020-09-29","close":4.69},{"date":"2020-09-30","close":4.74},{"date":"2020-10-01","close":4.7},{"date":"2020-10-02","close":4.69},{"date":"2020-10-05","close":4.67},{"date":"2020-10-06","close":5.0},{"date":"2020-10-07","close":5.16},{"date":"2020-10-08","close":5.25},{"date":"2020-10-09","close":5.23},{"date":"2020-10-12","close":5.05},{"date":"2020-10-13","close":4.95},{"date":"2020-10-14","close":4.73},{"date":"2020-10-15","close":4.57},{"date":"2020-10-16","close":4.74},{"date":"2020-10-19","close":4.68},{"date":"2020-10-20","close":4.72},{"date":"2020-10-21","close":4.76},{"date":"2020-10-22","close":4.81},{"date":"2020-10-23","close":5.06},{"date":"2020-10-26","close":4.82},{"date":"2020-10-27","close":4.87},{"date":"2020-10-28","close":4.77},{"date":"2020-10-29","close":4.74},{"date":"2020-10-30","close":4.55},{"date":"2020-11-02","close":4.35},{"date":"2020-11-03","close":4.38},{"date":"2020-11-04","close":4.47},{"date":"2020-11-05","close":4.72},{"date":"2020-11-06","close":4.97},{"date":"2020-11-09","close":5.22},{"date":"2020-11-10","close":4.94},{"date":"2020-11-11","close":5.09},{"date":"2020-11-12","close":5.08},{"date":"2020-11-13","close":5.38},{"date":"2020-11-16","close":5.96},{"date":"2020-11-17","close":6.13},{"date":"2020-11-18","close":5.64},{"date":"2020-11-19","close":7.17},{"date":"2020-11-20","close":7.15},{"date":"2020-11-23","close":7.1},{"date":"2020-11-24","close":6.95},{"date":"2020-11-25","close":6.65},{"date":"2020-11-27","close":6.24},{"date":"2020-11-30","close":5.94},{"date":"2020-12-01","close":5.35},{"date":"2020-12-02","close":5.42},{"date":"2020-12-03","close":5.72},{"date":"2020-12-04","close":5.51},{"date":"2020-12-07","close":5.52},{"date":"2020-12-08","close":5.54},{"date":"2020-12-09","close":5.35},{"date":"2020-12-10","close":5.49},{"date":"2020-12-11","close":5.35},{"date":"2020-12-14","close":5.67},{"date":"2020-12-15","close":5.62},{"date":"2020-12-16","close":5.51},{"date":"2020-12-17","close":6.11},{"date":"2020-12-18","close":6.11},{"date":"2020-12-21","close":5.9},{"date":"2020-12-22","close":7.88},{"date":"2020-12-23","close":6.94},{"date":"2020-12-24","close":6.79},{"date":"2020-12-28","close":6.61},{"date":"2020-12-29","close":7.29},{"date":"2020-12-30","close":7.23},{"date":"2020-12-31","close":7.94},{"date":"2021-01-04","close":8.66},{"date":"2021-01-05","close":9.57},{"date":"2021-01-06","close":9.25},{"date":"2021-01-07","close":9.35},{"date":"2021-01-08","close":10.75},{"date":"2021-01-11","close":9.89},{"date":"2021-01-12","close":12.19},{"date":"2021-01-13","close":12.48},{"date":"2021-01-14","close":13.75},{"date":"2021-01-15","close":13.91},{"date":"2021-01-19","close":14.93},{"date":"2021-01-20","close":14.88},{"date":"2021-01-21","close":18.41},{"date":"2021-01-22","close":17.76},{"date":"2021-01-25","close":17.48},{"date":"2021-01-26","close":17.22},{"date":"2021-01-27","close":16.36},{"date":"2021-01-28","close":16.48},{"date":"2021-01-29","close":15.78},{"date":"2021-02-01","close":18.7},{"date":"2021-02-02","close":20.2},{"date":"2021-02-03","close":23.47},{"date":"2021-02-04","close":27.05},{"date":"2021-02-05","close":26.15},{"date":"2021-02-08","close":26.58},{"date":"2021-02-09","close":28.85},{"date":"2021-02-10","close":29.45},{"date":"2021-02-11","close":27.85},{"date":"2021-02-12","close":29.97},{"date":"2021-02-16","close":36.72},{"date":"2021-02-17","close":34.2},{"date":"2021-02-18","close":31.42},{"date":"2021-02-19","close":34.98},{"date":"2021-02-22","close":31.1},{"date":"2021-02-23","close":27.98},{"date":"2021-02-24","close":26.97},{"date":"2021-02-25","close":24.76},{"date":"2021-02-26","close":23.85},{"date":"2021-03-01","close":25.71},{"date":"2021-03-02","close":23.75},{"date":"2021-03-03","close":21.96},{"date":"2021-03-04","close":20.33},{"date":"2021-03-05","close":19.3},{"date":"2021-03-08","close":16.69},{"date":"2021-03-09","close":19.62},{"date":"2021-03-10","close":19.23},{"date":"2021-03-11","close":23.77},{"date":"2021-03-12","close":23.74},{"date":"2021-03-15","close":22.6},{"date":"2021-03-16","close":21.27},{"date":"2021-03-17","close":21.41},{"date":"2021-03-18","close":20.99},{"date":"2021-03-19","close":20.76},{"date":"2021-03-22","close":19.22},{"date":"2021-03-23","close":17.8},{"date":"2021-03-24","close":16.02},{"date":"2021-03-25","close":16.43},{"date":"2021-03-26","close":14.47},{"date":"2021-03-29","close":14.29},{"date":"2021-03-30","close":14.71},{"date":"2021-03-31","close":17.79},{"date":"2021-04-01","close":17.58},{"date":"2021-04-05","close":17.0},{"date":"2021-04-06","close":18.41},{"date":"2021-04-07","close":16.83},{"date":"2021-04-08","close":19.2},{"date":"2021-04-09","close":19.96},{"date":"2021-04-12","close":18.41},{"date":"2021-04-13","close":17.96},{"date":"2021-04-14","close":19.88},{"date":"2021-04-15","close":18.92},{"date":"2021-04-16","close":19.17},{"date":"2021-04-19","close":20.21},{"date":"2021-04-20","close":17.36},{"date":"2021-04-21","close":18.11},{"date":"2021-04-22","close":18.33},{"date":"2021-04-23","close":20.93},{"date":"2021-04-26","close":21.81},{"date":"2021-04-27","close":21.3},{"date":"2021-04-28","close":22.48},{"date":"2021-04-29","close":21.51},{"date":"2021-04-30","close":21.36},{"date":"2021-05-03","close":19.44},{"date":"2021-05-04","close":19.33},{"date":"2021-05-05","close":18.58},{"date":"2021-05-06","close":17.14},{"date":"2021-05-07","close":17.06},{"date":"2021-05-10","close":15.53},{"date":"2021-05-11","close":15.93},{"date":"2021-05-12","close":15.06},{"date":"2021-05-13","close":14.66},{"date":"2021-05-14","close":16.79},{"date":"2021-05-17","close":17.08},{"date":"2021-05-18","close":17.42},{"date":"2021-05-19","close":17.6},{"date":"2021-05-20","close":17.73},{"date":"2021-05-21","close":17.39},{"date":"2021-05-24","close":17.14},{"date":"2021-05-25","close":19.7},{"date":"2021-05-26","close":22.21},{"date":"2021-05-27","close":22.2},{"date":"2021-05-28","close":22.79},{"date":"2021-06-01","close":24.21},{"date":"2021-06-02","close":23.06},{"date":"2021-06-03","close":24.86},{"date":"2021-06-04","close":26.7},{"date":"2021-06-07","close":26.79},{"date":"2021-06-08","close":25.09},{"date":"2021-06-09","close":26.92},{"date":"2021-06-10","close":25.72},{"date":"2021-06-11","close":28.56},{"date":"2021-06-14","close":28.55},{"date":"2021-06-15","close":23.9},{"date":"2021-06-16","close":24.51},{"date":"2021-06-17","close":24.95},{"date":"2021-06-18","close":25.04},{"date":"2021-06-21","close":23.01},{"date":"2021-06-22","close":24.08},{"date":"2021-06-23","close":26.62},{"date":"2021-06-24","close":26.86},{"date":"2021-06-25","close":27.08},{"date":"2021-06-28","close":28.32},{"date":"2021-06-29","close":29.28},{"date":"2021-06-30","close":28.98},{"date":"2021-07-01","close":26.17},{"date":"2021-07-02","close":25.57},{"date":"2021-07-06","close":21.89},{"date":"2021-07-07","close":20.79},{"date":"2021-07-08","close":20.22},{"date":"2021-07-09","close":20.51},{"date":"2021-07-12","close":19.89},{"date":"2021-07-13","close":19.72},{"date":"2021-07-14","close":18.17},{"date":"2021-07-15","close":18.57},{"date":"2021-07-16","close":17.92},{"date":"2021-07-19","close":17.77},{"date":"2021-07-20","close":18.0},{"date":"2021-07-21","close":19.67},{"date":"2021-07-22","close":18.07},{"date":"2021-07-23","close":16.88},{"date":"2021-07-26","close":16.68},{"date":"2021-07-27","close":14.53},{"date":"2021-07-28","close":17.06},{"date":"2021-07-29","close":16.16},{"date":"2021-07-30","close":15.95},{"date":"2021-08-02","close":17.4},{"date":"2021-08-03","close":16.75},{"date":"2021-08-04","close":16.85},{"date":"2021-08-05","close":16.75},{"date":"2021-08-06","close":17.24},{"date":"2021-08-09","close":18.32},{"date":"2021-08-10","close":17.71},{"date":"2021-08-11","close":17.09},{"date":"2021-08-12","close":16.9},{"date":"2021-08-13","close":16.07},{"date":"2021-08-16","close":14.75},{"date":"2021-08-17","close":14.09},{"date":"2021-08-18","close":14.83},{"date":"2021-08-19","close":12.92},{"date":"2021-08-20","close":13.27},{"date":"2021-08-23","close":13.3},{"date":"2021-08-24","close":14.62},{"date":"2021-08-25","close":13.92},{"date":"2021-08-26","close":13.68},{"date":"2021-08-27","close":12.91},{"date":"2021-08-30","close":13.41},{"date":"2021-08-31","close":13.78},{"date":"2021-09-01","close":14.63},{"date":"2021-09-02","close":14.3},{"date":"2021-09-03","close":13.75},{"date":"2021-09-07","close":14.0},{"date":"2021-09-08","close":13.26},{"date":"2021-09-09","close":13.38},{"date":"2021-09-10","close":14.53},{"date":"2021-09-13","close":13.79},{"date":"2021-09-14","close":13.41},{"date":"2021-09-15","close":13.61},{"date":"2021-09-16","close":12.93},{"date":"2021-09-17","close":12.9},{"date":"2021-09-20","close":11.79},{"date":"2021-09-21","close":11.86},{"date":"2021-09-22","close":12.42},{"date":"2021-09-23","close":12.4},{"date":"2021-09-24","close":11.49},{"date":"2021-09-27","close":11.53},{"date":"2021-09-28","close":10.63},{"date":"2021-09-29","close":10.35},{"date":"2021-09-30","close":10.59},{"date":"2021-10-01","close":10.42},{"date":"2021-10-04","close":9.83},{"date":"2021-10-05","close":9.99},{"date":"2021-10-06","close":10.01},{"date":"2021-10-07","close":10.69},{"date":"2021-10-08","close":10.7},{"date":"2021-10-11","close":10.67},{"date":"2021-10-12","close":10.15},{"date":"2021-10-13","close":10.38},{"date":"2021-10-14","close":8.18},{"date":"2021-10-15","close":7.91},{"date":"2021-10-18","close":7.77},{"date":"2021-10-19","close":8.42},{"date":"2021-10-20","close":8.28},{"date":"2021-10-21","close":8.89},{"date":"2021-10-22","close":8.66},{"date":"2021-10-25","close":8.86},{"date":"2021-10-26","close":8.67},{"date":"2021-10-27","close":8.85},{"date":"2021-10-28","close":7.34},{"date":"2021-10-29","close":6.47},{"date":"2021-11-01","close":7.28},{"date":"2021-11-02","close":6.94},{"date":"2021-11-03","close":7.06},{"date":"2021-11-04","close":6.9},{"date":"2021-11-05","close":6.81},{"date":"2021-11-08","close":6.91},{"date":"2021-11-09","close":6.8},{"date":"2021-11-10","close":6.61},{"date":"2021-11-11","close":7.12},{"date":"2021-11-12","close":7.34},{"date":"2021-11-15","close":7.34},{"date":"2021-11-16","close":7.28},{"date":"2021-11-17","close":6.86},{"date":"2021-11-18","close":6.58},{"date":"2021-11-19","close":6.52},{"date":"2021-11-22","close":6.25},{"date":"2021-11-23","close":6.38},{"date":"2021-11-24","close":6.4},{"date":"2021-11-26","close":5.91},{"date":"2021-11-29","close":6.07},{"date":"2021-11-30","close":6.04},{"date":"2021-12-01","close":5.48},{"date":"2021-12-02","close":5.28},{"date":"2021-12-03","close":5.57},{"date":"2021-12-06","close":5.87},{"date":"2021-12-07","close":6.03},{"date":"2021-12-08","close":6.11},{"date":"2021-12-09","close":5.83},{"date":"2021-12-10","close":5.77},{"date":"2021-12-13","close":5.43},{"date":"2021-12-14","close":5.37},{"date":"2021-12-15","close":5.31},{"date":"2021-12-16","close":4.87},{"date":"2021-12-17","close":4.95},{"date":"2021-12-20","close":4.82},{"date":"2021-12-21","close":4.97},{"date":"2021-12-22","close":4.8},{"date":"2021-12-23","close":4.9},{"date":"2021-12-27","close":4.91},{"date":"2021-12-28","close":4.79},{"date":"2021-12-29","close":4.5},{"date":"2021-12-30","close":4.94},{"date":"2021-12-31","close":4.91},{"date":"2022-01-03","close":4.82},{"date":"2022-01-04","close":4.49},{"date":"2022-01-05","close":4.2},{"date":"2022-01-06","close":4.34},{"date":"2022-01-07","close":4.33},{"date":"2022-01-10","close":4.35},{"date":"2022-01-11","close":4.56},{"date":"2022-01-12","close":4.63},{"date":"2022-01-13","close":4.38},{"date":"2022-01-14","close":4.38},{"date":"2022-01-18","close":4.51},{"date":"2022-01-19","close":4.56},{"date":"2022-01-20","close":4.92},{"date":"2022-01-21","close":4.71},{"date":"2022-01-24","close":4.36},{"date":"2022-01-25","close":4.32},{"date":"2022-01-26","close":4.03},{"date":"2022-01-27","close":3.8},{"date":"2022-01-28","close":3.85},{"date":"2022-01-31","close":4.28},{"date":"2022-02-01","close":4.43},{"date":"2022-02-02","close":4.19},{"date":"2022-02-03","close":4.01},{"date":"2022-02-04","close":4.17},{"date":"2022-02-07","close":4.04},{"date":"2022-02-08","close":4.23},{"date":"2022-02-09","close":4.48},{"date":"2022-02-10","close":4.4},{"date":"2022-02-11","close":4.58},{"date":"2022-02-14","close":4.4},{"date":"2022-02-15","close":4.92},{"date":"2022-02-16","close":4.95},{"date":"2022-02-17","close":4.83},{"date":"2022-02-18","close":4.64},{"date":"2022-02-22","close":4.12},{"date":"2022-02-23","close":4.07},{"date":"2022-02-24","close":4.39},{"date":"2022-02-25","close":4.52},{"date":"2022-02-28","close":4.51},{"date":"2022-03-01","close":4.52},{"date":"2022-03-02","close":4.42},{"date":"2022-03-03","close":4.15},{"date":"2022-03-04","close":3.98},{"date":"2022-03-07","close":3.7},{"date":"2022-03-08","close":3.76},{"date":"2022-03-09","close":3.95},{"date":"2022-03-10","close":3.6},{"date":"2022-03-11","close":3.16},{"date":"2022-03-14","close":2.8},{"date":"2022-03-15","close":3.08},{"date":"2022-03-16","close":4.03},{"date":"2022-03-17","close":4.1},{"date":"2022-03-18","close":5.48},{"date":"2022-03-21","close":5.57},{"date":"2022-03-22","close":6.47},{"date":"2022-03-23","close":6.31},{"date":"2022-03-24","close":5.98},{"date":"2022-03-25","close":5.65},{"date":"2022-03-28","close":5.78},{"date":"2022-03-29","close":5.66},{"date":"2022-03-30","close":5.45},{"date":"2022-03-31","close":4.9},{"date":"2022-04-01","close":4.95},{"date":"2022-04-04","close":5.63},{"date":"2022-04-05","close":5.36},{"date":"2022-04-06","close":5.2},{"date":"2022-04-07","close":4.93},{"date":"2022-04-08","close":4.83},{"date":"2022-04-11","close":4.78},{"date":"2022-04-12","close":4.68},{"date":"2022-04-13","close":4.82},{"date":"2022-04-14","close":4.7},{"date":"2022-04-18","close":4.71},{"date":"2022-04-19","close":4.78},{"date":"2022-04-20","close":4.37},{"date":"2022-04-21","close":4.17},{"date":"2022-04-22","close":4.08},{"date":"2022-04-25","close":3.96},{"date":"2022-04-26","close":3.69},{"date":"2022-04-27","close":3.78},{"date":"2022-04-28","close":3.82},{"date":"2022-04-29","close":3.88},{"date":"2022-05-02","close":3.96},{"date":"2022-05-03","close":3.89},{"date":"2022-05-04","close":4.09},{"date":"2022-05-05","close":3.87},{"date":"2022-05-06","close":3.68},{"date":"2022-05-09","close":3.29},{"date":"2022-05-10","close":3.37},{"date":"2022-05-11","close":3.18},{"date":"2022-05-12","close":3.28},{"date":"2022-05-13","close":3.48},{"date":"2022-05-16","close":3.52},{"date":"2022-05-17","close":3.93},{"date":"2022-05-18","close":3.81},{"date":"2022-05-19","close":4.02},{"date":"2022-05-20","close":3.86},{"date":"2022-05-23","close":3.77},{"date":"2022-05-24","close":3.4},{"date":"2022-05-25","close":3.55},{"date":"2022-05-26","close":3.78},{"date":"2022-05-27","close":4.01},{"date":"2022-05-31","close":4.08},{"date":"2022-06-01","close":3.88},{"date":"2022-06-02","close":4.15},{"date":"2022-06-03","close":4.07},{"date":"2022-06-06","close":4.78},{"date":"2022-06-07","close":5.19},{"date":"2022-06-08","close":5.3},{"date":"2022-06-09","close":5.1},{"date":"2022-06-10","close":4.13},{"date":"2022-06-13","close":3.78},{"date":"2022-06-14","close":3.97},{"date":"2022-06-15","close":4.14},{"date":"2022-06-16","close":4.22},{"date":"2022-06-17","close":4.05},{"date":"2022-06-21","close":4.7},{"date":"2022-06-22","close":4.5},{"date":"2022-06-23","close":4.72},{"date":"2022-06-24","close":4.88},{"date":"2022-06-27","close":4.93},{"date":"2022-06-28","close":4.81},{"date":"2022-06-29","close":4.6},{"date":"2022-06-30","close":4.71},{"date":"2022-07-01","close":4.69},{"date":"2022-07-05","close":4.96},{"date":"2022-07-06","close":4.61},{"date":"2022-07-07","close":4.72},{"date":"2022-07-08","close":4.65},{"date":"2022-07-11","close":4.39},{"date":"2022-07-12","close":4.39},{"date":"2022-07-13","close":4.38},{"date":"2022-07-14","close":4.26},{"date":"2022-07-15","close":4.28},{"date":"2022-07-18","close":4.22},{"date":"2022-07-19","close":4.26},{"date":"2022-07-20","close":4.19},{"date":"2022-07-21","close":4.11},{"date":"2022-07-22","close":3.9},{"date":"2022-07-25","close":3.94},{"date":"2022-07-26","close":3.86},{"date":"2022-07-27","close":3.96},{"date":"2022-07-28","close":3.97},{"date":"2022-07-29","close":3.78},{"date":"2022-08-01","close":3.6},{"date":"2022-08-02","close":3.7},{"date":"2022-08-03","close":3.71},{"date":"2022-08-04","close":3.92},{"date":"2022-08-05","close":3.66},{"date":"2022-08-08","close":3.59},{"date":"2022-08-09","close":3.51},{"date":"2022-08-10","close":3.71},{"date":"2022-08-11","close":3.73},{"date":"2022-08-12","close":3.88},{"date":"2022-08-15","close":3.81},{"date":"2022-08-16","close":3.81},{"date":"2022-08-17","close":3.58},{"date":"2022-08-18","close":3.57},{"date":"2022-08-19","close":3.45},{"date":"2022-08-22","close":3.4},{"date":"2022-08-23","close":3.52},{"date":"2022-08-24","close":3.55},{"date":"2022-08-25","close":3.83},{"date":"2022-08-26","close":3.81},{"date":"2022-08-29","close":3.82},{"date":"2022-08-30","close":3.58},{"date":"2022-08-31","close":3.77},{"date":"2022-09-01","close":3.73},{"date":"2022-09-02","close":3.61},{"date":"2022-09-06","close":3.58},{"date":"2022-09-07","close":3.67},{"date":"2022-09-08","close":3.64},{"date":"2022-09-09","close":3.87},{"date":"2022-09-12","close":3.82},{"date":"2022-09-13","close":3.6},{"date":"2022-09-14","close":3.61},{"date":"2022-09-15","close":3.59},{"date":"2022-09-16","close":3.57},{"date":"2022-09-19","close":3.62},{"date":"2022-09-20","close":3.57},{"date":"2022-09-21","close":3.53},{"date":"2022-09-22","close":3.46},{"date":"2022-09-23","close":3.22},{"date":"2022-09-26","close":3.29},{"date":"2022-09-27","close":3.31},{"date":"2022-09-28","close":3.43},{"date":"2022-09-29","close":3.28},{"date":"2022-09-30","close":3.29},{"date":"2022-10-03","close":3.27},{"date":"2022-10-04","close":3.45},{"date":"2022-10-05","close":3.47},{"date":"2022-10-06","close":3.44},{"date":"2022-10-07","close":3.32},{"date":"2022-10-10","close":3.22},{"date":"2022-10-11","close":3.19},{"date":"2022-10-12","close":3.32},{"date":"2022-10-13","close":3.3},{"date":"2022-10-14","close":3.37},{"date":"2022-10-17","close":3.52},{"date":"2022-10-18","close":3.55},{"date":"2022-10-19","close":3.42},{"date":"2022-10-20","close":3.53},{"date":"2022-10-21","close":3.64},{"date":"2022-10-24","close":3.59},{"date":"2022-10-25","close":3.52},{"date":"2022-10-26","close":3.67},{"date":"2022-10-27","close":3.59},{"date":"2022-10-28","close":3.76},{"date":"2022-10-31","close":3.7},{"date":"2022-11-01","close":3.72},{"date":"2022-11-02","close":3.9},{"date":"2022-11-03","close":3.85},{"date":"2022-11-04","close":4.17},{"date":"2022-11-07","close":4.01},{"date":"2022-11-08","close":3.92},{"date":"2022-11-09","close":3.79},{"date":"2022-11-10","close":4.18},{"date":"2022-11-11","close":4.39},{"date":"2022-11-14","close":4.83},{"date":"2022-11-15","close":4.99},{"date":"2022-11-16","close":4.76},{"date":"2022-11-17","close":5.06},{"date":"2022-11-18","close":4.61},{"date":"2022-11-21","close":4.62},{"date":"2022-11-22","close":4.51},{"date":"2022-11-23","close":4.94},{"date":"2022-11-25","close":4.48},{"date":"2022-11-28","close":4.65},{"date":"2022-11-29","close":4.9},{"date":"2022-11-30","close":5.19},{"date":"2022-12-01","close":5.15},{"date":"2022-12-02","close":5.39},{"date":"2022-12-05","close":5.4},{"date":"2022-12-06","close":5.38},{"date":"2022-12-07","close":5.24},{"date":"2022-12-08","close":5.61},{"date":"2022-12-09","close":5.34},{"date":"2022-12-12","close":5.15},{"date":"2022-12-13","close":5.33},{"date":"2022-12-14","close":5.4},{"date":"2022-12-15","close":5.04},{"date":"2022-12-16","close":5.08},{"date":"2022-12-19","close":5.05},{"date":"2022-12-20","close":4.88},{"date":"2022-12-21","close":5.07},{"date":"2022-12-22","close":4.97},{"date":"2022-12-23","close":4.92},{"date":"2022-12-27","close":4.98},{"date":"2022-12-28","close":4.74},{"date":"2022-12-29","close":4.77},{"date":"2022-12-30","close":3.41},{"date":"2023-01-03","close":3.2},{"date":"2023-01-04","close":3.59},{"date":"2023-01-05","close":3.84},{"date":"2023-01-06","close":3.68},{"date":"2023-01-09","close":3.75},{"date":"2023-01-10","close":3.82},{"date":"2023-01-11","close":3.89},{"date":"2023-01-12","close":3.92},{"date":"2023-01-13","close":4.14},{"date":"2023-01-17","close":4.0},{"date":"2023-01-18","close":3.87},{"date":"2023-01-19","close":3.85},{"date":"2023-01-20","close":4.01},{"date":"2023-01-23","close":3.99},{"date":"2023-01-24","close":4.05},{"date":"2023-01-25","close":4.12},{"date":"2023-01-26","close":4.21},{"date":"2023-01-27","close":4.2},{"date":"2023-01-30","close":3.98},{"date":"2023-01-31","close":4.05},{"date":"2023-02-01","close":4.31},{"date":"2023-02-02","close":4.45},{"date":"2023-02-03","close":4.35},{"date":"2023-02-06","close":4.13},{"date":"2023-02-07","close":4.04},{"date":"2023-02-08","close":3.91},{"date":"2023-02-09","close":3.91},{"date":"2023-02-10","close":3.81},{"date":"2023-02-13","close":3.87},{"date":"2023-02-14","close":3.85},{"date":"2023-02-15","close":4.09},{"date":"2023-02-16","close":3.97},{"date":"2023-02-17","close":3.87},{"date":"2023-02-21","close":3.8},{"date":"2023-02-22","close":3.83},{"date":"2023-02-23","close":3.71},{"date":"2023-02-24","close":3.65},{"date":"2023-02-27","close":3.69},{"date":"2023-02-28","close":3.73},{"date":"2023-03-01","close":3.74},{"date":"2023-03-02","close":3.79},{"date":"2023-03-03","close":3.79},{"date":"2023-03-06","close":3.67},{"date":"2023-03-07","close":3.63},{"date":"2023-03-08","close":3.59},{"date":"2023-03-09","close":3.46},{"date":"2023-03-10","close":3.12},{"date":"2023-03-13","close":3.12},{"date":"2023-03-14","close":3.18},{"date":"2023-03-15","close":3.09},{"date":"2023-03-16","close":3.09},{"date":"2023-03-17","close":3.03},{"date":"2023-03-20","close":3.02},{"date":"2023-03-21","close":3.11},{"date":"2023-03-22","close":3.01},{"date":"2023-03-23","close":3.15},{"date":"2023-03-24","close":3.1},{"date":"2023-03-27","close":3.1},{"date":"2023-03-28","close":3.0},{"date":"2023-03-29","close":3.24},{"date":"2023-03-30","close":3.26},{"date":"2023-03-31","close":3.33},{"date":"2023-04-03","close":3.32},{"date":"2023-04-04","close":3.21},{"date":"2023-04-05","close":3.19},{"date":"2023-04-06","close":3.21},{"date":"2023-04-10","close":3.21},{"date":"2023-04-11","close":3.41},{"date":"2023-04-12","close":3.41},{"date":"2023-04-13","close":3.39},{"date":"2023-04-14","close":3.25},{"date":"2023-04-17","close":3.29},{"date":"2023-04-18","close":3.23},{"date":"2023-04-19","close":3.25},{"date":"2023-04-20","close":3.17},{"date":"2023-04-21","close":3.07},{"date":"2023-04-24","close":2.97},{"date":"2023-04-25","close":2.84},{"date":"2023-04-26","close":2.85},{"date":"2023-04-27","close":2.9},{"date":"2023-04-28","close":2.92},{"date":"2023-05-01","close":2.89},{"date":"2023-05-02","close":2.73},{"date":"2023-05-03","close":2.86},{"date":"2023-05-04","close":2.83},{"date":"2023-05-05","close":2.87},{"date":"2023-05-08","close":2.9},{"date":"2023-05-09","close":2.89},{"date":"2023-05-10","close":2.88},{"date":"2023-05-11","close":2.89},{"date":"2023-05-12","close":2.76},{"date":"2023-05-15","close":2.85},{"date":"2023-05-16","close":2.64},{"date":"2023-05-17","close":2.62},{"date":"2023-05-18","close":2.33},{"date":"2023-05-19","close":2.4},{"date":"2023-05-22","close":2.54},{"date":"2023-05-23","close":2.69},{"date":"2023-05-24","close":2.66},{"date":"2023-05-25","close":2.53},{"date":"2023-05-26","close":2.59},{"date":"2023-05-30","close":2.79},{"date":"2023-05-31","close":3.03},{"date":"2023-06-01","close":3.14},{"date":"2023-06-02","close":3.11},{"date":"2023-06-05","close":3.025},{"date":"2023-06-06","close":3.13},{"date":"2023-06-07","close":3.13},{"date":"2023-06-08","close":3.19},{"date":"2023-06-09","close":3.19},{"date":"2023-06-12","close":3.1},{"date":"2023-06-13","close":3.155},{"date":"2023-06-14","close":3.11},{"date":"2023-06-15","close":3.2},{"date":"2023-06-16","close":3.07},{"date":"2023-06-20","close":2.91},{"date":"2023-06-21","close":2.85},{"date":"2023-06-22","close":2.835},{"date":"2023-06-23","close":2.76},{"date":"2023-06-26","close":2.75},{"date":"2023-06-27","close":2.87},{"date":"2023-06-28","close":2.86},{"date":"2023-06-29","close":2.89},{"date":"2023-06-30","close":2.84},{"date":"2023-07-03","close":2.91},{"date":"2023-07-05","close":2.92},{"date":"2023-07-06","close":2.79},{"date":"2023-07-07","close":2.88},{"date":"2023-07-10","close":2.87},{"date":"2023-07-11","close":2.94},{"date":"2023-07-12","close":3.05},{"date":"2023-07-13","close":3.27},{"date":"2023-07-14","close":3.14},{"date":"2023-07-17","close":3.17},{"date":"2023-07-18","close":3.03},{"date":"2023-07-19","close":3.19},{"date":"2023-07-20","close":3.14},{"date":"2023-07-21","close":3.02},{"date":"2023-07-24","close":3.21},{"date":"2023-07-25","close":3.26},{"date":"2023-07-26","close":3.44},{"date":"2023-07-27","close":3.37},{"date":"2023-07-28","close":4.02},{"date":"2023-07-31","close":4.44},{"date":"2023-08-01","close":4.28},{"date":"2023-08-02","close":3.87},{"date":"2023-08-03","close":4.21},{"date":"2023-08-04","close":4.11},{"date":"2023-08-07","close":4.09},{"date":"2023-08-08","close":3.92},{"date":"2023-08-09","close":3.89},{"date":"2023-08-10","close":3.89},{"date":"2023-08-11","close":3.53},{"date":"2023-08-14","close":3.5},{"date":"2023-08-15","close":3.33},{"date":"2023-08-16","close":3.37},{"date":"2023-08-17","close":3.37},{"date":"2023-08-18","close":3.34},{"date":"2023-08-21","close":3.38},{"date":"2023-08-22","close":3.35},{"date":"2023-08-23","close":3.47},{"date":"2023-08-24","close":3.39},{"date":"2023-08-25","close":3.48},{"date":"2023-08-28","close":3.61},{"date":"2023-08-29","close":4.64},{"date":"2023-08-30","close":4.61},{"date":"2023-08-31","close":4.91},{"date":"2023-09-01","close":5.21},{"date":"2023-09-05","close":5.49},{"date":"2023-09-06","close":5.5},{"date":"2023-09-07","close":5.15},{"date":"2023-09-08","close":5.11},{"date":"2023-09-11","close":5.12},{"date":"2023-09-12","close":5.23},{"date":"2023-09-13","close":5.25},{"date":"2023-09-14","close":5.36},{"date":"2023-09-15","close":5.28},{"date":"2023-09-18","close":5.13},{"date":"2023-09-19","close":4.98},{"date":"2023-09-20","close":4.91},{"date":"2023-09-21","close":4.79},{"date":"2023-09-22","close":4.99},{"date":"2023-09-25","close":5.14},{"date":"2023-09-26","close":5.13},{"date":"2023-09-27","close":5.04},{"date":"2023-09-28","close":5.12},{"date":"2023-09-29","close":5.12},{"date":"2023-10-02","close":5.08},{"date":"2023-10-03","close":4.86},{"date":"2023-10-04","close":4.87},{"date":"2023-10-05","close":4.9},{"date":"2023-10-06","close":5.09},{"date":"2023-10-09","close":5.27},{"date":"2023-10-10","close":5.36},{"date":"2023-10-11","close":5.35},{"date":"2023-10-12","close":5.09},{"date":"2023-10-13","close":5.08},{"date":"2023-10-16","close":5.05},{"date":"2023-10-17","close":5.01},{"date":"2023-10-18","close":4.85},{"date":"2023-10-19","close":4.63},{"date":"2023-10-20","close":4.54},{"date":"2023-10-23","close":4.54},{"date":"2023-10-24","close":4.77},{"date":"2023-10-25","close":4.52},{"date":"2023-10-26","close":4.63},{"date":"2023-10-27","close":4.6},{"date":"2023-10-30","close":4.6},{"date":"2023-10-31","close":4.56},{"date":"2023-11-01","close":4.52},{"date":"2023-11-02","close":4.55},{"date":"2023-11-03","close":4.79},{"date":"2023-11-06","close":4.75},{"date":"2023-11-07","close":4.72},{"date":"2023-11-08","close":4.76},{"date":"2023-11-09","close":4.63},{"date":"2023-11-10","close":4.71},{"date":"2023-11-13","close":4.87},{"date":"2023-11-14","close":4.85},{"date":"2023-11-15","close":4.92},{"date":"2023-11-16","close":4.67},{"date":"2023-11-17","close":4.7},{"date":"2023-11-20","close":4.96},{"date":"2023-11-21","close":4.825},{"date":"2023-11-22","close":4.77},{"date":"2023-11-24","close":4.86},{"date":"2023-11-27","close":4.46},{"date":"2023-11-28","close":4.49},{"date":"2023-11-29","close":4.37},{"date":"2023-11-30","close":4.44},{"date":"2023-12-01","close":4.48},{"date":"2023-12-04","close":4.28},{"date":"2023-12-05","close":4.23},{"date":"2023-12-06","close":4.315},{"date":"2023-12-07","close":4.23},{"date":"2023-12-08","close":4.32},{"date":"2023-12-11","close":4.36},{"date":"2023-12-12","close":4.21},{"date":"2023-12-13","close":4.26},{"date":"2023-12-14","close":4.33},{"date":"2023-12-15","close":4.24},{"date":"2023-12-18","close":4.06},{"date":"2023-12-19","close":4.21},{"date":"2023-12-20","close":4.03},{"date":"2023-12-21","close":4.15},{"date":"2023-12-22","close":4.06},{"date":"2023-12-26","close":4.09},{"date":"2023-12-27","close":4.12},{"date":"2023-12-28","close":4.32},{"date":"2023-12-29","close":4.42},{"date":"2024-01-02","close":4.125},{"date":"2024-01-03","close":4.24},{"date":"2024-01-04","close":4.26},{"date":"2024-01-05","close":4.22},{"date":"2024-01-08","close":4.17},{"date":"2024-01-09","close":4.08},{"date":"2024-01-10","close":4.01},{"date":"2024-01-11","close":3.99},{"date":"2024-01-12","close":3.86},{"date":"2024-01-16","close":3.6},{"date":"2024-01-17","close":3.66},{"date":"2024-01-18","close":3.63},{"date":"2024-01-19","close":3.59},{"date":"2024-01-22","close":3.66},{"date":"2024-01-23","close":3.79},{"date":"2024-01-24","close":3.99},{"date":"2024-01-25","close":3.92},{"date":"2024-01-26","close":3.91},{"date":"2024-01-29","close":3.88},{"date":"2024-01-30","close":3.76},{"date":"2024-01-31","close":3.73},{"date":"2024-02-01","close":3.76},{"date":"2024-02-02","close":3.7},{"date":"2024-02-05","close":3.58},{"date":"2024-02-06","close":3.82},{"date":"2024-02-07","close":3.79},{"date":"2024-02-08","close":3.8},{"date":"2024-02-09","close":3.82},{"date":"2024-02-12","close":3.88},{"date":"2024-02-13","close":3.75},{"date":"2024-02-14","close":4.03},{"date":"2024-02-15","close":3.94},{"date":"2024-02-16","close":4.03},{"date":"2024-02-20","close":3.89},{"date":"2024-02-21","close":3.91},{"date":"2024-02-22","close":3.99},{"date":"2024-02-23","close":3.93},{"date":"2024-02-26","close":3.95},{"date":"2024-02-27","close":4.08},{"date":"2024-02-28","close":3.97},{"date":"2024-02-29","close":4.02},{"date":"2024-03-01","close":4.32},{"date":"2024-03-04","close":4.15},{"date":"2024-03-05","close":4.09},{"date":"2024-03-06","close":4.21},{"date":"2024-03-07","close":4.14},{"date":"2024-03-08","close":4.13},{"date":"2024-03-11","close":4.41},{"date":"2024-03-12","close":4.69},{"date":"2024-03-13","close":4.97},{"date":"2024-03-14","close":4.42},{"date":"2024-03-15","close":4.32},{"date":"2024-03-18","close":4.48},{"date":"2024-03-19","close":4.47},{"date":"2024-03-20","close":4.06},{"date":"2024-03-21","close":3.81},{"date":"2024-03-22","close":3.6},{"date":"2024-03-25","close":3.5},{"date":"2024-03-26","close":3.41},{"date":"2024-03-27","close":3.43},{"date":"2024-03-28","close":3.44},{"date":"2024-04-01","close":3.45},{"date":"2024-04-02","close":3.35},{"date":"2024-04-03","close":3.32},{"date":"2024-04-04","close":3.32},{"date":"2024-04-05","close":3.35},{"date":"2024-04-08","close":3.48},{"date":"2024-04-09","close":3.54},{"date":"2024-04-10","close":3.39},{"date":"2024-04-11","close":3.39},{"date":"2024-04-12","close":3.29},{"date":"2024-04-15","close":3.18},{"date":"2024-04-16","close":3.14},{"date":"2024-04-17","close":3.16},{"date":"2024-04-18","close":3.15},{"date":"2024-04-19","close":3.15},{"date":"2024-04-22","close":3.21},{"date":"2024-04-23","close":3.38},{"date":"2024-04-24","close":3.35},{"date":"2024-04-25","close":3.27},{"date":"2024-04-26","close":3.55},{"date":"2024-04-29","close":3.59},{"date":"2024-04-30","close":3.525},{"date":"2024-05-01","close":3.665},{"date":"2024-05-02","close":4.02},{"date":"2024-05-03","close":3.92},{"date":"2024-05-06","close":3.97},{"date":"2024-05-07","close":3.91},{"date":"2024-05-08","close":3.79},{"date":"2024-05-09","close":3.85},{"date":"2024-05-10","close":3.79},{"date":"2024-05-13","close":4.18},{"date":"2024-05-14","close":4.29},{"date":"2024-05-15","close":4.29},{"date":"2024-05-16","close":4.42},{"date":"2024-05-17","close":4.505},{"date":"2024-05-20","close":4.475},{"date":"2024-05-21","close":4.17},{"date":"2024-05-22","close":4.16},{"date":"2024-05-23","close":4.07},{"date":"2024-05-24","close":4.12},{"date":"2024-05-28","close":4.26},{"date":"2024-05-29","close":4.27},{"date":"2024-05-30","close":4.145},{"date":"2024-05-31","close":4.25},{"date":"2024-06-03","close":4.11},{"date":"2024-06-04","close":4.05},{"date":"2024-06-05","close":4.22},{"date":"2024-06-06","close":4.485},{"date":"2024-06-07","close":4.75},{"date":"2024-06-10","close":4.75},{"date":"2024-06-11","close":4.72},{"date":"2024-06-12","close":4.765},{"date":"2024-06-13","close":4.57},{"date":"2024-06-14","close":4.47},{"date":"2024-06-17","close":4.29},{"date":"2024-06-18","close":4.65},{"date":"2024-06-20","close":4.45},{"date":"2024-06-21","close":4.41},{"date":"2024-06-24","close":4.47},{"date":"2024-06-25","close":4.45},{"date":"2024-06-26","close":4.35},{"date":"2024-06-27","close":4.31},{"date":"2024-06-28","close":4.2},{"date":"2024-07-01","close":4.22},{"date":"2024-07-02","close":4.2},{"date":"2024-07-03","close":4.44},{"date":"2024-07-05","close":4.59},{"date":"2024-07-08","close":4.33},{"date":"2024-07-09","close":4.39},{"date":"2024-07-10","close":4.67},{"date":"2024-07-11","close":4.61},{"date":"2024-07-12","close":4.53},{"date":"2024-07-15","close":4.67},{"date":"2024-07-16","close":4.61},{"date":"2024-07-17","close":4.42},{"date":"2024-07-18","close":4.24},{"date":"2024-07-19","close":4.22},{"date":"2024-07-22","close":4.31},{"date":"2024-07-23","close":4.26},{"date":"2024-07-24","close":4.09},{"date":"2024-07-25","close":4.04},{"date":"2024-07-26","close":4.12},{"date":"2024-07-29","close":4.05},{"date":"2024-07-30","close":4.05},{"date":"2024-07-31","close":4.08},{"date":"2024-08-01","close":3.89},{"date":"2024-08-02","close":3.74},{"date":"2024-08-05","close":3.61},{"date":"2024-08-06","close":3.67},{"date":"2024-08-07","close":3.52},{"date":"2024-08-08","close":3.66},{"date":"2024-08-09","close":3.63},{"date":"2024-08-12","close":3.65},{"date":"2024-08-13","close":3.76},{"date":"2024-08-14","close":3.74},{"date":"2024-08-15","close":3.81},{"date":"2024-08-16","close":3.8},{"date":"2024-08-19","close":3.94},{"date":"2024-08-20","close":3.79},{"date":"2024-08-21","close":3.99},{"date":"2024-08-22","close":3.91},{"date":"2024-08-23","close":4.02},{"date":"2024-08-26","close":3.91},{"date":"2024-08-27","close":3.86},{"date":"2024-08-28","close":3.69},{"date":"2024-08-29","close":3.89},{"date":"2024-08-30","close":3.64},{"date":"2024-09-03","close":3.65},{"date":"2024-09-04","close":3.61},{"date":"2024-09-05","close":3.53},{"date":"2024-09-06","close":3.44},{"date":"2024-09-09","close":3.65},{"date":"2024-09-10","close":3.48},{"date":"2024-09-11","close":3.5},{"date":"2024-09-12","close":3.45},{"date":"2024-09-13","close":3.48},{"date":"2024-09-16","close":3.42},{"date":"2024-09-17","close":3.55},{"date":"2024-09-18","close":3.49},{"date":"2024-09-19","close":3.82},{"date":"2024-09-20","close":3.69},{"date":"2024-09-23","close":3.79},{"date":"2024-09-24","close":4.32},{"date":"2024-09-25","close":4.16},{"date":"2024-09-26","close":4.81},{"date":"2024-09-27","close":4.58},{"date":"2024-09-30","close":5.34},{"date":"2024-10-01","close":6.23},{"date":"2024-10-02","close":8.06},{"date":"2024-10-03","close":9.19},{"date":"2024-10-04","close":12.39},{"date":"2024-10-07","close":11.46},{"date":"2024-10-08","close":9.62},{"date":"2024-10-09","close":8.28},{"date":"2024-10-10","close":8.11},{"date":"2024-10-11","close":8.62},{"date":"2024-10-14","close":7.31},{"date":"2024-10-15","close":7.05},{"date":"2024-10-16","close":7.14},{"date":"2024-10-17","close":7.18},{"date":"2024-10-18","close":7.22},{"date":"2024-10-21","close":7.44},{"date":"2024-10-22","close":6.45},{"date":"2024-10-23","close":6.05},{"date":"2024-10-24","close":6.14},{"date":"2024-10-25","close":6.19},{"date":"2024-10-28","close":6.71},{"date":"2024-10-29","close":6.44},{"date":"2024-10-30","close":6.34},{"date":"2024-10-31","close":6.36},{"date":"2024-11-01","close":6.48},{"date":"2024-11-04","close":6.49},{"date":"2024-11-05","close":6.71},{"date":"2024-11-06","close":6.62},{"date":"2024-11-07","close":7.25},{"date":"2024-11-08","close":6.22},{"date":"2024-11-11","close":6.545},{"date":"2024-11-12","close":5.88},{"date":"2024-11-13","close":5.67},{"date":"2024-11-14","close":5.51},{"date":"2024-11-15","close":5.68},{"date":"2024-11-18","close":5.65},{"date":"2024-11-19","close":5.76},{"date":"2024-11-20","close":5.85},{"date":"2024-11-21","close":5.6},{"date":"2024-11-22","close":5.55},{"date":"2024-11-25","close":5.63},{"date":"2024-11-26","close":5.5},{"date":"2024-11-27","close":5.77},{"date":"2024-11-29","close":5.79},{"date":"2024-12-02","close":5.9},{"date":"2024-12-03","close":6.13},{"date":"2024-12-04","close":5.89},{"date":"2024-12-05","close":6.15},{"date":"2024-12-06","close":6.15},{"date":"2024-12-09","close":7.77},{"date":"2024-12-10","close":6.64},{"date":"2024-12-11","close":6.85},{"date":"2024-12-12","close":6.97},{"date":"2024-12-13","close":7.65},{"date":"2024-12-16","close":7.33},{"date":"2024-12-17","close":7.74},{"date":"2024-12-18","close":7.07},{"date":"2024-12-19","close":7.07},{"date":"2024-12-20","close":7.09},{"date":"2024-12-23","close":7.21},{"date":"2024-12-24","close":7.37},{"date":"2024-12-26","close":7.25},{"date":"2024-12-27","close":6.89},{"date":"2024-12-30","close":6.51},{"date":"2024-12-31","close":6.46},{"date":"2025-01-02","close":6.68},{"date":"2025-01-03","close":6.61},{"date":"2025-01-06","close":6.63},{"date":"2025-01-07","close":6.38},{"date":"2025-01-08","close":6.24},{"date":"2025-01-10","close":5.76},{"date":"2025-01-13","close":5.78},{"date":"2025-01-14","close":6.16},{"date":"2025-01-15","close":6.19},{"date":"2025-01-16","close":6.24},{"date":"2025-01-17","close":6.77},{"date":"2025-01-21","close":6.45},{"date":"2025-01-22","close":6.53},{"date":"2025-01-23","close":6.91},{"date":"2025-01-24","close":7.07},{"date":"2025-01-27","close":6.62},{"date":"2025-01-28","close":7.25},{"date":"2025-01-29","close":6.82},{"date":"2025-01-30","close":7.3},{"date":"2025-01-31","close":7.05},{"date":"2025-02-03","close":6.7},{"date":"2025-02-04","close":7.22},{"date":"2025-02-05","close":7.07},{"date":"2025-02-06","close":7.25},{"date":"2025-02-07","close":7.73},{"date":"2025-02-10","close":7.68},{"date":"2025-02-11","close":7.45},{"date":"2025-02-12","close":8.32},{"date":"2025-02-13","close":8.47},{"date":"2025-02-14","close":8.87},{"date":"2025-02-18","close":8.56},{"date":"2025-02-19","close":8.1},{"date":"2025-02-20","close":8.3},{"date":"2025-02-21","close":8.2},{"date":"2025-02-24","close":7.09},{"date":"2025-02-25","close":7.06},{"date":"2025-02-26","close":7.73},{"date":"2025-02-27","close":7.37},{"date":"2025-02-28","close":7.24},{"date":"2025-03-03","close":6.92},{"date":"2025-03-04","close":7.08},{"date":"2025-03-05","close":7.67},{"date":"2025-03-06","close":7.32},{"date":"2025-03-07","close":7.36},{"date":"2025-03-10","close":6.78},{"date":"2025-03-11","close":7.07},{"date":"2025-03-12","close":7.31},{"date":"2025-03-13","close":7.01},{"date":"2025-03-14","close":7.65},{"date":"2025-03-17","close":7.97},{"date":"2025-03-18","close":9.69},{"date":"2025-03-19","close":9.66},{"date":"2025-03-20","close":8.86},{"date":"2025-03-21","close":8.86},{"date":"2025-03-24","close":8.83},{"date":"2025-03-25","close":9.01},{"date":"2025-03-26","close":8.83},{"date":"2025-03-27","close":9.1},{"date":"2025-03-28","close":8.67},{"date":"2025-03-31","close":8.59},{"date":"2025-04-01","close":8.68},{"date":"2025-04-02","close":8.65},{"date":"2025-04-03","close":8.3},{"date":"2025-04-04","close":7.24},{"date":"2025-04-07","close":7.05},{"date":"2025-04-08","close":6.76},{"date":"2025-04-09","close":7.0},{"date":"2025-04-10","close":6.7},{"date":"2025-04-11","close":7.01},{"date":"2025-04-14","close":7.07},{"date":"2025-04-15","close":6.81},{"date":"2025-04-16","close":6.65},{"date":"2025-04-17","close":6.635},{"date":"2025-04-21","close":6.64},{"date":"2025-04-22","close":7.13},{"date":"2025-04-23","close":7.4},{"date":"2025-04-24","close":7.59},{"date":"2025-04-25","close":7.73},{"date":"2025-04-28","close":8.25},{"date":"2025-04-29","close":8.24},{"date":"2025-04-30","close":8.25},{"date":"2025-05-01","close":8.43},{"date":"2025-05-02","close":8.9},{"date":"2025-05-05","close":8.97},{"date":"2025-05-06","close":9.31},{"date":"2025-05-07","close":9.17},{"date":"2025-05-08","close":9.34},{"date":"2025-05-09","close":9.43},{"date":"2025-05-12","close":9.96},{"date":"2025-05-13","close":9.97},{"date":"2025-05-14","close":9.75},{"date":"2025-05-15","close":8.95},{"date":"2025-05-16","close":8.94},{"date":"2025-05-19","close":9.13},{"date":"2025-05-20","close":9.04},{"date":"2025-05-21","close":8.93},{"date":"2025-05-22","close":8.86},{"date":"2025-05-23","close":8.75},{"date":"2025-05-27","close":8.46},{"date":"2025-05-28","close":8.54},{"date":"2025-05-29","close":8.43},{"date":"2025-05-30","close":8.11},{"date":"2025-06-02","close":8.37},{"date":"2025-06-03","close":8.25},{"date":"2025-06-04","close":8.41},{"date":"2025-06-05","close":8.22},{"date":"2025-06-06","close":8.44},{"date":"2025-06-09","close":8.64},{"date":"2025-06-10","close":8.41},{"date":"2025-06-11","close":8.73},{"date":"2025-06-12","close":8.63},{"date":"2025-06-13","close":8.31},{"date":"2025-06-16","close":8.67},{"date":"2025-06-17","close":8.41},{"date":"2025-06-18","close":8.35},{"date":"2025-06-20","close":8.06},{"date":"2025-06-23","close":8.03},{"date":"2025-06-24","close":8.13},{"date":"2025-06-25","close":9.95},{"date":"2025-06-26","close":9.94},{"date":"2025-06-27","close":9.42},{"date":"2025-06-30","close":9.65},{"date":"2025-07-01","close":9.42},{"date":"2025-07-02","close":9.57},{"date":"2025-07-03","close":9.38},{"date":"2025-07-07","close":9.12},{"date":"2025-07-08","close":9.89},{"date":"2025-07-09","close":10.22},{"date":"2025-07-10","close":10.25},{"date":"2025-07-11","close":10.04},{"date":"2025-07-14","close":10.28},{"date":"2025-07-15","close":10.26},{"date":"2025-07-16","close":9.82},{"date":"2025-07-17","close":9.92},{"date":"2025-07-18","close":10.58},{"date":"2025-07-21","close":10.42},{"date":"2025-07-22","close":10.98},{"date":"2025-07-23","close":11.31},{"date":"2025-07-24","close":10.83},{"date":"2025-07-25","close":10.57},{"date":"2025-07-28","close":10.22},{"date":"2025-07-29","close":9.82},{"date":"2025-07-30","close":9.48},{"date":"2025-07-31","close":9.79},{"date":"2025-08-01","close":9.4},{"date":"2025-08-04","close":9.7},{"date":"2025-08-05","close":9.97},{"date":"2025-08-06","close":9.78},{"date":"2025-08-07","close":10.0},{"date":"2025-08-08","close":10.01},{"date":"2025-08-11","close":10.11},{"date":"2025-08-12","close":10.1},{"date":"2025-08-13","close":10.41},{"date":"2025-08-14","close":10.42},{"date":"2025-08-15","close":10.85},{"date":"2025-08-18","close":10.49},{"date":"2025-08-19","close":10.1},{"date":"2025-08-20","close":10.53},{"date":"2025-08-21","close":11.23},{"date":"2025-08-22","close":12.71},{"date":"2025-08-25","close":12.71},{"date":"2025-08-26","close":12.82},{"date":"2025-08-27","close":11.57},{"date":"2025-08-28","close":12.81},{"date":"2025-08-29","close":12.5},{"date":"2025-09-02","close":12.32},{"date":"2025-09-03","close":12.99},{"date":"2025-09-04","close":12.72},{"date":"2025-09-05","close":12.29},{"date":"2025-09-08","close":12.25},{"date":"2025-09-09","close":11.94},{"date":"2025-09-10","close":11.2},{"date":"2025-09-11","close":11.24},{"date":"2025-09-12","close":11.26},{"date":"2025-09-15","close":11.16},{"date":"2025-09-16","close":10.85},{"date":"2025-09-17","close":11.05},{"date":"2025-09-18","close":10.9},{"date":"2025-09-19","close":11.15},{"date":"2025-09-22","close":10.12},{"date":"2025-09-23","close":9.94},{"date":"2025-09-24","close":10.24},{"date":"2025-09-25","close":10.56},{"date":"2025-09-26","close":10.16},{"date":"2025-09-29","close":10.86},{"date":"2025-09-30","close":10.67},{"date":"2025-10-01","close":10.595},{"date":"2025-10-02","close":10.26},{"date":"2025-10-03","close":10.19},{"date":"2025-10-06","close":10.45},{"date":"2025-10-07","close":10.15},{"date":"2025-10-08","close":10.46},{"date":"2025-10-09","close":10.17},{"date":"2025-10-10","close":9.02},{"date":"2025-10-13","close":9.48},{"date":"2025-10-14","close":9.37},{"date":"2025-10-15","close":9.56},{"date":"2025-10-16","close":9.39},{"date":"2025-10-17","close":9.6},{"date":"2025-10-20","close":9.91},{"date":"2025-10-21","close":9.72},{"date":"2025-10-22","close":9.6},{"date":"2025-10-23","close":10.15},{"date":"2025-10-24","close":10.28},{"date":"2025-10-27","close":10.46},{"date":"2025-10-28","close":10.58},{"date":"2025-10-29","close":10.82},{"date":"2025-10-30","close":10.49},{"date":"2025-10-31","close":10.78},{"date":"2025-11-03","close":10.91},{"date":"2025-11-04","close":10.15},{"date":"2025-11-05","close":10.46},{"date":"2025-11-06","close":10.35},{"date":"2025-11-07","close":10.26},{"date":"2025-11-10","close":10.62},{"date":"2025-11-11","close":10.53},{"date":"2025-11-12","close":10.38},{"date":"2025-11-13","close":10.01},{"date":"2025-11-14","close":9.61},{"date":"2025-11-17","close":9.3},{"date":"2025-11-18","close":9.09},{"date":"2025-11-19","close":8.13},{"date":"2025-11-20","close":7.89},{"date":"2025-11-21","close":8.24},{"date":"2025-11-24","close":8.49},{"date":"2025-11-25","close":8.49},{"date":"2025-11-26","close":8.57},{"date":"2025-11-28","close":8.82},{"date":"2025-12-01","close":8.64},{"date":"2025-12-02","close":8.8},{"date":"2025-12-03","close":8.66},{"date":"2025-12-04","close":9.01},{"date":"2025-12-05","close":9.24},{"date":"2025-12-08","close":9.31},{"date":"2025-12-09","close":9.31},{"date":"2025-12-10","close":9.21},{"date":"2025-12-11","close":9.38},{"date":"2025-12-12","close":9.24},{"date":"2025-12-15","close":8.82},{"date":"2025-12-16","close":8.88},{"date":"2025-12-17","close":8.69},{"date":"2025-12-18","close":8.79},{"date":"2025-12-19","close":8.96},{"date":"2025-12-22","close":9.03},{"date":"2025-12-23","close":9.02},{"date":"2025-12-24","close":9.02},{"date":"2025-12-26","close":9.07},{"date":"2025-12-29","close":9.09},{"date":"2025-12-30","close":9.52},{"date":"2025-12-31","close":9.56},{"date":"2026-01-02","close":10.44},{"date":"2026-01-05","close":11.12},{"date":"2026-01-06","close":10.44},{"date":"2026-01-07","close":9.99},{"date":"2026-01-08","close":10.02},{"date":"2026-01-09","close":9.72},{"date":"2026-01-12","close":10.32},{"date":"2026-01-13","close":9.52},{"date":"2026-01-14","close":9.01},{"date":"2026-01-15","close":9.25},{"date":"2026-01-16","close":9.1},{"date":"2026-01-20","close":9.08},{"date":"2026-01-21","close":9.1},{"date":"2026-01-22","close":8.66},{"date":"2026-01-23","close":8.75},{"date":"2026-01-26","close":8.87},{"date":"2026-01-27","close":8.81},{"date":"2026-01-28","close":8.77},{"date":"2026-01-29","close":8.8},{"date":"2026-01-30","close":8.54},{"date":"2026-02-02","close":8.41},{"date":"2026-02-03","close":8.31},{"date":"2026-02-04","close":8.02},{"date":"2026-02-05","close":7.72},{"date":"2026-02-06","close":8.14},{"date":"2026-02-09","close":8.52},{"date":"2026-02-10","close":8.42},{"date":"2026-02-11","close":8.36},{"date":"2026-02-12","close":8.06},{"date":"2026-02-13","close":8.03},{"date":"2026-02-17","close":8.06},{"date":"2026-02-18","close":8.01},{"date":"2026-02-19","close":8.07},{"date":"2026-02-20","close":8.08},{"date":"2026-02-23","close":7.71},{"date":"2026-02-24","close":7.8},{"date":"2026-02-25","close":8.1},{"date":"2026-02-26","close":8.08},{"date":"2026-02-27","close":7.82},{"date":"2026-03-02","close":7.81},{"date":"2026-03-03","close":7.41},{"date":"2026-03-04","close":7.61},{"date":"2026-03-05","close":7.32},{"date":"2026-03-06","close":7.2},{"date":"2026-03-09","close":7.31},{"date":"2026-03-10","close":7.78},{"date":"2026-03-11","close":7.6},{"date":"2026-03-12","close":7.35},{"date":"2026-03-13","close":7.3},{"date":"2026-03-16","close":7.36},{"date":"2026-03-17","close":7.44},{"date":"2026-03-18","close":7.05},{"date":"2026-03-19","close":6.83},{"date":"2026-03-20","close":6.57},{"date":"2026-03-23","close":6.83},{"date":"2026-03-24","close":6.69},{"date":"2026-03-25","close":6.6},{"date":"2026-03-26","close":6.2},{"date":"2026-03-27","close":6.07},{"date":"2026-03-30","close":6.08},{"date":"2026-03-31","close":6.3},{"date":"2026-04-01","close":6.43},{"date":"2026-04-02","close":6.38},{"date":"2026-04-06","close":6.46},{"date":"2026-04-07","close":6.28},{"date":"2026-04-08","close":6.73},{"date":"2026-04-09","close":6.67},{"date":"2026-04-10","close":6.65},{"date":"2026-04-13","close":6.87},{"date":"2026-04-14","close":7.03},{"date":"2026-04-15","close":7.23},{"date":"2026-04-16","close":7.1},{"date":"2026-04-17","close":7.3},{"date":"2026-04-20","close":7.11},{"date":"2026-04-21","close":6.89},{"date":"2026-04-22","close":7.03},{"date":"2026-04-23","close":6.6},{"date":"2026-04-24","close":6.94},{"date":"2026-04-27","close":6.77},{"date":"2026-04-28","close":6.7},{"date":"2026-04-29","close":6.52},{"date":"2026-04-30","close":6.6},{"date":"2026-05-01","close":6.77},{"date":"2026-05-04","close":6.71},{"date":"2026-05-05","close":6.66},{"date":"2026-05-06","close":6.93},{"date":"2026-05-07","close":6.43},{"date":"2026-05-08","close":6.46},{"date":"2026-05-11","close":6.38},{"date":"2026-05-12","close":6.26},{"date":"2026-05-13","close":6.64},{"date":"2026-05-14","close":6.48},{"date":"2026-05-15","close":6.16},{"date":"2026-05-18","close":6.02},{"date":"2026-05-19","close":5.82},{"date":"2026-05-20","close":5.89},{"date":"2026-05-21","close":5.84},{"date":"2026-05-22","close":4.36},{"date":"2026-05-26","close":5.01},{"date":"2026-05-27","close":5.1},{"date":"2026-05-28","close":5.01},{"date":"2026-05-29","close":5.14},{"date":"2026-06-01","close":5.17},{"date":"2026-06-02","close":4.97},{"date":"2026-06-03","close":4.67},{"date":"2026-06-04","close":4.76},{"date":"2026-06-05","close":4.48},{"date":"2026-06-08","close":4.67},{"date":"2026-06-09","close":4.72},{"date":"2026-06-10","close":4.83},{"date":"2026-06-11","close":4.8},{"date":"2026-06-12","close":4.77},{"date":"2026-06-15","close":4.73},{"date":"2026-06-16","close":4.65},{"date":"2026-06-17","close":4.71},{"date":"2026-06-18","close":4.71},{"date":"2026-06-22","close":4.75},{"date":"2026-06-23","close":4.65},{"date":"2026-06-24","close":4.66},{"date":"2026-06-25","close":4.61},{"date":"2026-06-26","close":4.69},{"date":"2026-06-29","close":4.52},{"date":"2026-06-30","close":4.4},{"date":"2026-07-01","close":4.62},{"date":"2026-07-02","close":4.58},{"date":"2026-07-06","close":4.63},{"date":"2026-07-07","close":4.52},{"date":"2026-07-08","close":4.64},{"date":"2026-07-09","close":4.71},{"date":"2026-07-10","close":4.61},{"date":"2026-07-13","close":4.59},{"date":"2026-07-14","close":4.62},{"date":"2026-07-15","close":4.71},{"date":"2026-07-16","close":4.63},{"date":"2026-07-17","close":4.61},{"date":"2026-07-20","close":4.68},{"date":"2026-07-21","close":4.81},{"date":"2026-07-22","close":5.02},{"date":"2026-07-23","close":4.87},{"date":"2026-07-24","close":4.73},{"date":"2026-07-27","close":4.91},{"date":"2026-07-28","close":4.8},{"date":"2026-07-29","close":4.79},{"date":"2026-07-30","close":4.88},{"date":"2026-07-31","close":4.9},{"date":"2026-08-03","close":4.86},{"date":"2026-08-04","close":4.78},{"date":"2026-08-05","close":4.81},{"date":"2026-08-06","close":4.74},{"date":"2026-08-07","close":4.815},{"date":"2026-08-10","close":4.91},{"date":"2026-08-11","close":4.75},{"date":"2026-08-12","close":4.58},{"date":"2026-08-13","close":4.66},{"date":"2026-08-14","close":4.6},{"date":"2026-08-17","close":4.84},{"date":"2026-08-18","close":4.78},{"date":"2026-08-19","close":4.84},{"date":"2026-08-20","close":5.07},{"date":"2026-08-21","close":5.33},{"date":"2026-08-24","close":5.2},{"date":"2026-08-25","close":5.465},{"date":"2026-08-26","close":5.46},{"date":"2026-08-27","close":5.06},{"date":"2026-08-28","close":5.045},{"date":"2026-08-31","close":5.04},{"date":"2026-09-01","close":4.88},{"date":"2026-09-02","close":4.79},{"date":"2026-09-03","close":5.07},{"date":"2026-09-04","close":5.08},{"date":"2026-09-08","close":5.0},{"date":"2026-09-09","close":5.03},{"date":"2026-09-10","close":4.9},{"date":"2026-09-11","close":4.83},{"date":"2026-09-14","close":4.85},{"date":"2026-09-15","close":4.71},{"date":"2026-09-16","close":4.69},{"date":"2026-09-17","close":4.74},{"date":"2026-09-18","close":4.73},{"date":"2026-09-21","close":4.89},{"date":"2026-09-22","close":4.88},{"date":"2026-09-23","close":4.71},{"date":"2026-09-24","close":4.7},{"date":"2026-09-25","close":4.64},{"date":"2026-09-28","close":4.65},{"date":"2026-09-29","close":4.55},{"date":"2026-09-30","close":4.59},{"date":"2026-10-01","close":4.27},{"date":"2026-10-02","close":4.16},{"date":"2026-10-05","close":4.4},{"date":"2026-10-06","close":4.52},{"date":"2026-10-07","close":4.44},{"date":"2026-10-08","close":4.32},{"date":"2026-10-09","close":4.45},{"date":"2026-10-12","close":4.43},{"date":"2026-10-13","close":4.34},{"date":"2026-10-14","close":4.2},{"date":"2026-10-15","close":4.31},{"date":"2026-10-16","close":4.05},{"date":"2026-10-19","close":4.06},{"date":"2026-10-20","close":4.1},{"date":"2026-10-21","close":4.14},{"date":"2026-10-22","close":4.06},{"date":"2026-10-23","close":4.04}],"chart_data":[{"date":"2024-10-24","open":6.11,"high":6.17,"low":5.81,"close":6.14,"volume":12075694,"rsi_14":12.03,"sma_20":7.69,"sma_60":5.06,"sma_120":4.69},{"date":"2024-10-25","open":6.2,"high":6.26,"low":6.05,"close":6.19,"volume":10469322,"rsi_14":14.15,"sma_20":7.77,"sma_60":5.1,"sma_120":4.7},{"date":"2024-10-28","open":6.2,"high":6.8,"low":6.19,"close":6.71,"volume":16438317,"rsi_14":25.87,"sma_20":7.84,"sma_60":5.15,"sma_120":4.73},{"date":"2024-10-29","open":6.77,"high":6.79,"low":6.37,"close":6.44,"volume":9603916,"rsi_14":31.45,"sma_20":7.85,"sma_60":5.2,"sma_120":4.75},{"date":"2024-10-30","open":6.34,"high":6.48,"low":6.11,"close":6.34,"volume":5521837,"rsi_14":31.9,"sma_20":7.77,"sma_60":5.24,"sma_120":4.77},{"date":"2024-10-31","open":6.36,"high":6.6,"low":6.29,"close":6.36,"volume":4889262,"rsi_14":24.32,"sma_20":7.63,"sma_60":5.29,"sma_120":4.79},{"date":"2024-11-01","open":6.35,"high":6.63,"low":6.31,"close":6.48,"volume":5460933,"rsi_14":37.07,"sma_20":7.33,"sma_60":5.34,"sma_120":4.81},{"date":"2024-11-04","open":6.52,"high":6.87,"low":6.45,"close":6.49,"volume":7897251,"rsi_14":40.54,"sma_20":7.08,"sma_60":5.39,"sma_120":4.83},{"date":"2024-11-05","open":6.83,"high":7.05,"low":6.61,"close":6.71,"volume":9754715,"rsi_14":43.04,"sma_20":6.94,"sma_60":5.44,"sma_120":4.85},{"date":"2024-11-06","open":6.36,"high":6.64,"low":6.16,"close":6.62,"volume":6268687,"rsi_14":41.08,"sma_20":6.85,"sma_60":5.48,"sma_120":4.87},{"date":"2024-11-07","open":7.07,"high":7.61,"low":6.9,"close":7.25,"volume":23550822,"rsi_14":50.4,"sma_20":6.81,"sma_60":5.54,"sma_120":4.89},{"date":"2024-11-08","open":6.75,"high":6.76,"low":6.2,"close":6.22,"volume":13571109,"rsi_14":36.56,"sma_20":6.69,"sma_60":5.58,"sma_120":4.91},{"date":"2024-11-11","open":6.49,"high":6.6,"low":6.3,"close":6.55,"volume":7504543,"rsi_14":51.23,"sma_20":6.65,"sma_60":5.63,"sma_120":4.93},{"date":"2024-11-12","open":6.37,"high":6.38,"low":5.88,"close":5.88,"volume":13102389,"rsi_14":47.95,"sma_20":6.59,"sma_60":5.66,"sma_120":4.94},{"date":"2024-11-13","open":6.1,"high":6.16,"low":5.59,"close":5.67,"volume":6661648,"rsi_14":44.48,"sma_20":6.52,"sma_60":5.69,"sma_120":4.95},{"date":"2024-11-14","open":5.5,"high":5.65,"low":5.36,"close":5.51,"volume":8056175,"rsi_14":42.22,"sma_20":6.44,"sma_60":5.72,"sma_120":4.96},{"date":"2024-11-15","open":5.5,"high":5.71,"low":5.49,"close":5.68,"volume":4509029,"rsi_14":37.19,"sma_20":6.36,"sma_60":5.75,"sma_120":4.98},{"date":"2024-11-18","open":5.67,"high":5.72,"low":5.51,"close":5.65,"volume":4324340,"rsi_14":39.55,"sma_20":6.27,"sma_60":5.77,"sma_120":4.99},{"date":"2024-11-19","open":5.56,"high":5.89,"low":5.42,"close":5.76,"volume":5961830,"rsi_14":42.35,"sma_20":6.23,"sma_60":5.8,"sma_120":5.0},{"date":"2024-11-20","open":5.77,"high":5.96,"low":5.76,"close":5.85,"volume":3004163,"rsi_14":43.39,"sma_20":6.22,"sma_60":5.84,"sma_120":5.01},{"date":"2024-11-21","open":5.65,"high":5.72,"low":5.52,"close":5.6,"volume":3896062,"rsi_14":38.97,"sma_20":6.2,"sma_60":5.87,"sma_120":5.03},{"date":"2024-11-22","open":5.44,"high":5.6,"low":5.4,"close":5.55,"volume":2888569,"rsi_14":38.34,"sma_20":6.17,"sma_60":5.9,"sma_120":5.04},{"date":"2024-11-25","open":5.46,"high":5.65,"low":5.46,"close":5.63,"volume":2030746,"rsi_14":36.12,"sma_20":6.11,"sma_60":5.93,"sma_120":5.05},{"date":"2024-11-26","open":5.6,"high":5.66,"low":5.5,"close":5.5,"volume":2098258,"rsi_14":35.75,"sma_20":6.06,"sma_60":5.96,"sma_120":5.06},{"date":"2024-11-27","open":5.79,"high":5.92,"low":5.69,"close":5.77,"volume":3763585,"rsi_14":29.27,"sma_20":6.04,"sma_60":6.0,"sma_120":5.07},{"date":"2024-11-29","open":5.82,"high":5.89,"low":5.72,"close":5.79,"volume":2282732,"rsi_14":41.6,"sma_20":6.01,"sma_60":6.04,"sma_120":5.08},{"date":"2024-12-02","open":5.85,"high":6.12,"low":5.8,"close":5.9,"volume":4377743,"rsi_14":36.25,"sma_20":5.98,"sma_60":6.08,"sma_120":5.09},{"date":"2024-12-03","open":5.97,"high":6.25,"low":5.93,"close":6.13,"volume":7762404,"rsi_14":56.54,"sma_20":5.96,"sma_60":6.12,"sma_120":5.1},{"date":"2024-12-04","open":6.03,"high":6.16,"low":5.87,"close":5.89,"volume":6185944,"rsi_14":55.67,"sma_20":5.92,"sma_60":6.16,"sma_120":5.11},{"date":"2024-12-05","open":5.94,"high":6.2,"low":5.94,"close":6.15,"volume":4655298,"rsi_14":65.69,"sma_20":5.9,"sma_60":6.2,"sma_120":5.12},{"date":"2024-12-06","open":6.32,"high":6.57,"low":6.14,"close":6.15,"volume":6109099,"rsi_14":62.57,"sma_20":5.84,"sma_60":6.25,"sma_120":5.14},{"date":"2024-12-09","open":7.08,"high":8.49,"low":7.07,"close":7.77,"volume":46063042,"rsi_14":80.64,"sma_20":5.92,"sma_60":6.32,"sma_120":5.16},{"date":"2024-12-10","open":6.96,"high":7.15,"low":6.62,"close":6.64,"volume":14634849,"rsi_14":59.82,"sma_20":5.92,"sma_60":6.37,"sma_120":5.18},{"date":"2024-12-11","open":6.68,"high":6.93,"low":6.53,"close":6.85,"volume":5481475,"rsi_14":60.87,"sma_20":5.97,"sma_60":6.43,"sma_120":5.2},{"date":"2024-12-12","open":6.88,"high":7.22,"low":6.75,"close":6.97,"volume":6332922,"rsi_14":65.32,"sma_20":6.04,"sma_60":6.48,"sma_120":5.22},{"date":"2024-12-13","open":6.74,"high":7.71,"low":6.73,"close":7.65,"volume":14593387,"rsi_14":70.59,"sma_20":6.14,"sma_60":6.55,"sma_120":5.25},{"date":"2024-12-16","open":7.45,"high":7.99,"low":7.19,"close":7.33,"volume":9627720,"rsi_14":65.92,"sma_20":6.23,"sma_60":6.61,"sma_120":5.28},{"date":"2024-12-17","open":7.44,"high":7.8,"low":7.2,"close":7.74,"volume":7309717,"rsi_14":69.93,"sma_20":6.33,"sma_60":6.68,"sma_120":5.3},{"date":"2024-12-18","open":7.66,"high":7.71,"low":7.01,"close":7.07,"volume":5232178,"rsi_14":60.8,"sma_20":6.4,"sma_60":6.72,"sma_120":5.33},{"date":"2024-12-19","open":7.2,"high":7.34,"low":7.06,"close":7.07,"volume":4822144,"rsi_14":60.67,"sma_20":6.46,"sma_60":6.77,"sma_120":5.35},{"date":"2024-12-20","open":6.91,"high":7.3,"low":6.9,"close":7.09,"volume":3304209,"rsi_14":60.07,"sma_20":6.53,"sma_60":6.81,"sma_120":5.38},{"date":"2024-12-23","open":7.1,"high":7.3,"low":7.1,"close":7.21,"volume":3010578,"rsi_14":59.31,"sma_20":6.62,"sma_60":6.85,"sma_120":5.4},{"date":"2024-12-24","open":7.4,"high":7.51,"low":7.25,"close":7.37,"volume":1819928,"rsi_14":62.94,"sma_20":6.7,"sma_60":6.89,"sma_120":5.42},{"date":"2024-12-26","open":7.28,"high":7.33,"low":7.18,"close":7.25,"volume":2456452,"rsi_14":59.86,"sma_20":6.79,"sma_60":6.9,"sma_120":5.45},{"date":"2024-12-27","open":7.2,"high":7.2,"low":6.81,"close":6.89,"volume":3341984,"rsi_14":56.23,"sma_20":6.85,"sma_60":6.88,"sma_120":5.47},{"date":"2024-12-30","open":6.79,"high":6.79,"low":6.42,"close":6.51,"volume":3846859,"rsi_14":36.6,"sma_20":6.88,"sma_60":6.84,"sma_120":5.48},{"date":"2024-12-31","open":6.53,"high":6.7,"low":6.44,"close":6.46,"volume":2697098,"rsi_14":47.51,"sma_20":6.91,"sma_60":6.74,"sma_120":5.5},{"date":"2025-01-02","open":6.4,"high":6.77,"low":6.28,"close":6.68,"volume":3314533,"rsi_14":47.66,"sma_20":6.94,"sma_60":6.66,"sma_120":5.52},{"date":"2025-01-03","open":6.76,"high":6.78,"low":6.55,"close":6.61,"volume":2951177,"rsi_14":44.97,"sma_20":6.97,"sma_60":6.61,"sma_120":5.53},{"date":"2025-01-06","open":6.8,"high":6.92,"low":6.59,"close":6.63,"volume":4127211,"rsi_14":32.53,"sma_20":7.0,"sma_60":6.58,"sma_120":5.55},{"date":"2025-01-07","open":6.66,"high":6.68,"low":6.34,"close":6.38,"volume":2985400,"rsi_14":33.33,"sma_20":7.01,"sma_60":6.55,"sma_120":5.57},{"date":"2025-01-08","open":6.28,"high":6.28,"low":6.12,"close":6.24,"volume":2958343,"rsi_14":20.93,"sma_20":6.93,"sma_60":6.51,"sma_120":5.58},{"date":"2025-01-10","open":6.07,"high":6.07,"low":5.73,"close":5.76,"volume":3697398,"rsi_14":22.59,"sma_20":6.89,"sma_60":6.49,"sma_120":5.6},{"date":"2025-01-13","open":5.68,"high":5.93,"low":5.64,"close":5.78,"volume":2662634,"rsi_14":23.24,"sma_20":6.83,"sma_60":6.47,"sma_120":5.61},{"date":"2025-01-14","open":6.12,"high":6.32,"low":6.01,"close":6.16,"volume":4291263,"rsi_14":33.21,"sma_20":6.79,"sma_60":6.45,"sma_120":5.62},{"date":"2025-01-15","open":6.27,"high":6.31,"low":6.04,"close":6.19,"volume":2369499,"rsi_14":30.97,"sma_20":6.72,"sma_60":6.43,"sma_120":5.64},{"date":"2025-01-16","open":6.19,"high":6.26,"low":6.07,"close":6.24,"volume":1443930,"rsi_14":28.02,"sma_20":6.67,"sma_60":6.42,"sma_120":5.66},{"date":"2025-01-17","open":6.22,"high":6.86,"low":6.2,"close":6.77,"volume":9852334,"rsi_14":41.95,"sma_20":6.62,"sma_60":6.41,"sma_120":5.68},{"date":"2025-01-21","open":6.81,"high":6.87,"low":6.36,"close":6.45,"volume":6101778,"rsi_14":42.52,"sma_20":6.59,"sma_60":6.41,"sma_120":5.7},{"date":"2025-01-22","open":6.43,"high":6.66,"low":6.35,"close":6.53,"volume":2663369,"rsi_14":50.38,"sma_20":6.56,"sma_60":6.41,"sma_120":5.72},{"date":"2025-01-23","open":6.47,"high":7.08,"low":6.45,"close":6.91,"volume":5849438,"rsi_14":57.58,"sma_20":6.55,"sma_60":6.43,"sma_120":5.75},{"date":"2025-01-24","open":7.08,"high":7.23,"low":6.88,"close":7.07,"volume":5552718,"rsi_14":56.7,"sma_20":6.54,"sma_60":6.44,"sma_120":5.77},{"date":"2025-01-27","open":6.9,"high":6.96,"low":6.57,"close":6.62,"volume":4719247,"rsi_14":50.15,"sma_20":6.51,"sma_60":6.44,"sma_120":5.8},{"date":"2025-01-28","open":6.74,"high":7.26,"low":6.61,"close":7.25,"volume":4840569,"rsi_14":57.95,"sma_20":6.51,"sma_60":6.45,"sma_120":5.83},{"date":"2025-01-29","open":7.34,"high":7.35,"low":6.79,"close":6.82,"volume":7270760,"rsi_14":55.39,"sma_20":6.5,"sma_60":6.46,"sma_120":5.85},{"date":"2025-01-30","open":6.9,"high":7.44,"low":6.88,"close":7.3,"volume":6844638,"rsi_14":61.99,"sma_20":6.54,"sma_60":6.48,"sma_120":5.88},{"date":"2025-01-31","open":7.27,"high":7.32,"low":7.02,"close":7.05,"volume":4073303,"rsi_14":65.39,"sma_20":6.57,"sma_60":6.49,"sma_120":5.91},{"date":"2025-02-03","open":6.8,"high":7.04,"low":6.63,"close":6.7,"volume":5648847,"rsi_14":60.18,"sma_20":6.57,"sma_60":6.49,"sma_120":5.94},{"date":"2025-02-04","open":6.94,"high":7.42,"low":6.93,"close":7.22,"volume":9665666,"rsi_14":61.37,"sma_20":6.6,"sma_60":6.5,"sma_120":5.97},{"date":"2025-02-05","open":7.11,"high":7.21,"low":7.0,"close":7.07,"volume":2794943,"rsi_14":59.21,"sma_20":6.63,"sma_60":6.51,"sma_120":6.0},{"date":"2025-02-06","open":7.37,"high":7.6,"low":7.21,"close":7.25,"volume":6057619,"rsi_14":60.29,"sma_20":6.67,"sma_60":6.51,"sma_120":6.02},{"date":"2025-02-07","open":7.49,"high":8.05,"low":7.43,"close":7.73,"volume":13225582,"rsi_14":59.88,"sma_20":6.74,"sma_60":6.53,"sma_120":6.06},{"date":"2025-02-10","open":7.98,"high":8.08,"low":7.39,"close":7.68,"volume":11419479,"rsi_14":63.4,"sma_20":6.84,"sma_60":6.55,"sma_120":6.09},{"date":"2025-02-11","open":7.55,"high":7.68,"low":7.33,"close":7.45,"volume":5501545,"rsi_14":59.7,"sma_20":6.92,"sma_60":6.58,"sma_120":6.12},{"date":"2025-02-12","open":7.61,"high":8.63,"low":7.6,"close":8.32,"volume":16562353,"rsi_14":63.48,"sma_20":7.03,"sma_60":6.62,"sma_120":6.16},{"date":"2025-02-13","open":7.9,"high":8.49,"low":7.85,"close":8.47,"volume":7992671,"rsi_14":63.41,"sma_20":7.15,"sma_60":6.67,"sma_120":6.19},{"date":"2025-02-14","open":9.19,"high":9.29,"low":8.43,"close":8.87,"volume":16074901,"rsi_14":71.76,"sma_20":7.28,"sma_60":6.72,"sma_120":6.23},{"date":"2025-02-18","open":9.05,"high":9.08,"low":8.25,"close":8.56,"volume":12426177,"rsi_14":63.51,"sma_20":7.37,"sma_60":6.77,"sma_120":6.27},{"date":"2025-02-19","open":8.54,"high":8.57,"low":8.1,"close":8.1,"volume":5372115,"rsi_14":63.11,"sma_20":7.45,"sma_60":6.81,"sma_120":6.31},{"date":"2025-02-20","open":8.56,"high":8.74,"low":8.06,"close":8.3,"volume":8264420,"rsi_14":60.87,"sma_20":7.54,"sma_60":6.85,"sma_120":6.34},{"date":"2025-02-21","open":8.65,"high":9.33,"low":8.18,"close":8.2,"volume":15479918,"rsi_14":62.92,"sma_20":7.6,"sma_60":6.89,"sma_120":6.38},{"date":"2025-02-24","open":7.9,"high":7.92,"low":6.96,"close":7.09,"volume":17838507,"rsi_14":53.74,"sma_20":7.6,"sma_60":6.92,"sma_120":6.41},{"date":"2025-02-25","open":7.19,"high":7.23,"low":6.82,"close":7.06,"volume":5540963,"rsi_14":48.31,"sma_20":7.62,"sma_60":6.94,"sma_120":6.44},{"date":"2025-02-26","open":7.48,"high":7.93,"low":7.41,"close":7.73,"volume":12608503,"rsi_14":56.3,"sma_20":7.65,"sma_60":6.98,"sma_120":6.47},{"date":"2025-02-27","open":7.51,"high":7.71,"low":7.28,"close":7.37,"volume":5475022,"rsi_14":51.11,"sma_20":7.68,"sma_60":7.01,"sma_120":6.5},{"date":"2025-02-28","open":6.98,"high":7.3,"low":6.9,"close":7.24,"volume":6589706,"rsi_14":45.17,"sma_20":7.67,"sma_60":7.03,"sma_120":6.53},{"date":"2025-03-03","open":7.25,"high":7.31,"low":6.85,"close":6.92,"volume":5035974,"rsi_14":42.88,"sma_20":7.67,"sma_60":7.05,"sma_120":6.56},{"date":"2025-03-04","open":6.84,"high":7.24,"low":6.69,"close":7.08,"volume":6444001,"rsi_14":46.49,"sma_20":7.69,"sma_60":7.07,"sma_120":6.59},{"date":"2025-03-05","open":7.38,"high":7.74,"low":7.19,"close":7.67,"volume":5889601,"rsi_14":43.49,"sma_20":7.71,"sma_60":7.09,"sma_120":6.63},{"date":"2025-03-06","open":7.74,"high":7.8,"low":7.2,"close":7.32,"volume":4980771,"rsi_14":38.92,"sma_20":7.72,"sma_60":7.11,"sma_120":6.66},{"date":"2025-03-07","open":7.33,"high":7.57,"low":7.07,"close":7.36,"volume":3462104,"rsi_14":34.37,"sma_20":7.73,"sma_60":7.13,"sma_120":6.69},{"date":"2025-03-10","open":7.23,"high":7.28,"low":6.68,"close":6.78,"volume":6243846,"rsi_14":32.55,"sma_20":7.68,"sma_60":7.12,"sma_120":6.72},{"date":"2025-03-11","open":7.0,"high":7.18,"low":6.88,"close":7.07,"volume":4876140,"rsi_14":39.55,"sma_20":7.65,"sma_60":7.13,"sma_120":6.75},{"date":"2025-03-12","open":7.06,"high":7.34,"low":6.93,"close":7.31,"volume":3226951,"rsi_14":40.04,"sma_20":7.64,"sma_60":7.13,"sma_120":6.78},{"date":"2025-03-13","open":7.21,"high":7.29,"low":6.97,"close":7.01,"volume":4042398,"rsi_14":38.49,"sma_20":7.58,"sma_60":7.13,"sma_120":6.81},{"date":"2025-03-14","open":7.36,"high":7.67,"low":7.36,"close":7.65,"volume":5277876,"rsi_14":55.96,"sma_20":7.53,"sma_60":7.13,"sma_120":6.84},{"date":"2025-03-17","open":7.89,"high":8.06,"low":7.62,"close":7.97,"volume":7460597,"rsi_14":59.12,"sma_20":7.49,"sma_60":7.14,"sma_120":6.88},{"date":"2025-03-18","open":8.11,"high":9.73,"low":8.11,"close":9.69,"volume":30484514,"rsi_14":66.23,"sma_20":7.55,"sma_60":7.18,"sma_120":6.93},{"date":"2025-03-19","open":9.41,"high":10.0,"low":9.35,"close":9.66,"volume":14947448,"rsi_14":70.05,"sma_20":7.62,"sma_60":7.22,"sma_120":6.97},{"date":"2025-03-20","open":9.32,"high":9.32,"low":8.63,"close":8.86,"volume":8831310,"rsi_14":62.7,"sma_20":7.65,"sma_60":7.25,"sma_120":7.01},{"date":"2025-03-21","open":8.72,"high":8.95,"low":8.56,"close":8.86,"volume":6507752,"rsi_14":66.01,"sma_20":7.68,"sma_60":7.28,"sma_120":7.04},{"date":"2025-03-24","open":8.95,"high":9.05,"low":8.74,"close":8.83,"volume":5923069,"rsi_14":64.76,"sma_20":7.77,"sma_60":7.31,"sma_120":7.08},{"date":"2025-03-25","open":8.7,"high":9.36,"low":8.67,"close":9.01,"volume":9276012,"rsi_14":62.14,"sma_20":7.87,"sma_60":7.33,"sma_120":7.11},{"date":"2025-03-26","open":9.09,"high":9.37,"low":8.62,"close":8.83,"volume":8056803,"rsi_14":64.11,"sma_20":7.92,"sma_60":7.36,"sma_120":7.13},{"date":"2025-03-27","open":8.83,"high":9.5,"low":8.83,"close":9.1,"volume":8100905,"rsi_14":65.59,"sma_20":8.01,"sma_60":7.4,"sma_120":7.14},{"date":"2025-03-28","open":8.86,"high":8.97,"low":8.55,"close":8.67,"volume":6556814,"rsi_14":67.4,"sma_20":8.08,"sma_60":7.43,"sma_120":7.14},{"date":"2025-03-31","open":8.38,"high":8.77,"low":8.2,"close":8.59,"volume":6781214,"rsi_14":64.56,"sma_20":8.17,"sma_60":7.47,"sma_120":7.1},{"date":"2025-04-01","open":8.62,"high":8.96,"low":8.53,"close":8.68,"volume":4435830,"rsi_14":63.51,"sma_20":8.25,"sma_60":7.5,"sma_120":7.08},{"date":"2025-04-02","open":8.55,"high":8.78,"low":8.48,"close":8.65,"volume":3205386,"rsi_14":67.08,"sma_20":8.29,"sma_60":7.54,"sma_120":7.07},{"date":"2025-04-03","open":8.12,"high":8.41,"low":7.98,"close":8.3,"volume":5047608,"rsi_14":57.21,"sma_20":8.34,"sma_60":7.56,"sma_120":7.07},{"date":"2025-04-04","open":7.42,"high":7.55,"low":6.85,"close":7.24,"volume":13062221,"rsi_14":43.05,"sma_20":8.34,"sma_60":7.58,"sma_120":7.07},{"date":"2025-04-07","open":6.83,"high":7.99,"low":6.59,"close":7.05,"volume":11796599,"rsi_14":14.52,"sma_20":8.35,"sma_60":7.59,"sma_120":7.05},{"date":"2025-04-08","open":7.43,"high":7.48,"low":6.61,"close":6.76,"volume":8031728,"rsi_14":13.57,"sma_20":8.34,"sma_60":7.61,"sma_120":7.05},{"date":"2025-04-09","open":6.65,"high":7.28,"low":6.38,"close":7.0,"volume":14904628,"rsi_14":22.81,"sma_20":8.32,"sma_60":7.63,"sma_120":7.05},{"date":"2025-04-10","open":6.88,"high":7.09,"low":6.41,"close":6.7,"volume":8316645,"rsi_14":20.97,"sma_20":8.3,"sma_60":7.64,"sma_120":7.04},{"date":"2025-04-11","open":6.8,"high":7.04,"low":6.62,"close":7.01,"volume":7668869,"rsi_14":27.25,"sma_20":8.27,"sma_60":7.65,"sma_120":7.04},{"date":"2025-04-14","open":7.24,"high":7.46,"low":6.91,"close":7.07,"volume":7705120,"rsi_14":25.0,"sma_20":8.23,"sma_60":7.66,"sma_120":7.04},{"date":"2025-04-15","open":7.01,"high":7.14,"low":6.78,"close":6.81,"volume":3750389,"rsi_14":24.49,"sma_20":8.08,"sma_60":7.67,"sma_120":7.04},{"date":"2025-04-16","open":6.71,"high":6.79,"low":6.49,"close":6.65,"volume":3489133,"rsi_14":18.18,"sma_20":7.93,"sma_60":7.67,"sma_120":7.04},{"date":"2025-04-17","open":6.72,"high":6.8,"low":6.59,"close":6.64,"volume":3099866,"rsi_14":20.38,"sma_20":7.82,"sma_60":7.67,"sma_120":7.04},{"date":"2025-04-21","open":6.66,"high":6.7,"low":6.5,"close":6.64,"volume":2491053,"rsi_14":20.98,"sma_20":7.71,"sma_60":7.67,"sma_120":7.05},{"date":"2025-04-22","open":6.73,"high":7.2,"low":6.71,"close":7.13,"volume":5267368,"rsi_14":29.39,"sma_20":7.63,"sma_60":7.67,"sma_120":7.05},{"date":"2025-04-23","open":7.46,"high":7.72,"low":7.3,"close":7.4,"volume":5541319,"rsi_14":34.38,"sma_20":7.55,"sma_60":7.68,"sma_120":7.06},{"date":"2025-04-24","open":7.21,"high":7.59,"low":7.16,"close":7.59,"volume":3175635,"rsi_14":40.76,"sma_20":7.48,"sma_60":7.69,"sma_120":7.07},{"date":"2025-04-25","open":7.4,"high":7.8,"low":7.21,"close":7.73,"volume":4408143,"rsi_14":58.39,"sma_20":7.42,"sma_60":7.7,"sma_120":7.08},{"date":"2025-04-28","open":7.65,"high":8.32,"low":7.59,"close":8.25,"volume":6177441,"rsi_14":68.46,"sma_20":7.39,"sma_60":7.72,"sma_120":7.1},{"date":"2025-04-29","open":8.2,"high":8.4,"low":8.14,"close":8.24,"volume":2377074,"rsi_14":74.92,"sma_20":7.38,"sma_60":7.74,"sma_120":7.11},{"date":"2025-04-30","open":7.98,"high":8.3,"low":7.92,"close":8.25,"volume":2381640,"rsi_14":72.81,"sma_20":7.36,"sma_60":7.76,"sma_120":7.13},{"date":"2025-05-01","open":8.36,"high":8.58,"low":8.3,"close":8.43,"volume":2371915,"rsi_14":83.02,"sma_20":7.34,"sma_60":7.78,"sma_120":7.14},{"date":"2025-05-02","open":8.76,"high":8.98,"low":8.64,"close":8.9,"volume":5122377,"rsi_14":83.99,"sma_20":7.37,"sma_60":7.81,"sma_120":7.16},{"date":"2025-05-05","open":8.85,"high":9.15,"low":8.75,"close":8.97,"volume":2612552,"rsi_14":84.05,"sma_20":7.46,"sma_60":7.84,"sma_120":7.17},{"date":"2025-05-06","open":8.88,"high":9.43,"low":8.86,"close":9.31,"volume":3812408,"rsi_14":93.55,"sma_20":7.57,"sma_60":7.87,"sma_120":7.2},{"date":"2025-05-07","open":9.03,"high":9.39,"low":8.98,"close":9.17,"volume":2959611,"rsi_14":94.21,"sma_20":7.69,"sma_60":7.89,"sma_120":7.22},{"date":"2025-05-08","open":9.33,"high":9.48,"low":9.17,"close":9.34,"volume":2426695,"rsi_14":95.01,"sma_20":7.81,"sma_60":7.92,"sma_120":7.25},{"date":"2025-05-09","open":9.4,"high":9.63,"low":9.25,"close":9.43,"volume":2858931,"rsi_14":95.15,"sma_20":7.95,"sma_60":7.94,"sma_120":7.28},{"date":"2025-05-12","open":10.21,"high":10.68,"low":9.83,"close":9.96,"volume":6375499,"rsi_14":95.21,"sma_20":8.1,"sma_60":7.97,"sma_120":7.32},{"date":"2025-05-13","open":9.86,"high":10.08,"low":9.65,"close":9.97,"volume":4792820,"rsi_14":94.77,"sma_20":8.24,"sma_60":7.99,"sma_120":7.35},{"date":"2025-05-14","open":10.04,"high":10.17,"low":9.69,"close":9.75,"volume":2664758,"rsi_14":87.24,"sma_20":8.39,"sma_60":8.01,"sma_120":7.39},{"date":"2025-05-15","open":9.48,"high":9.56,"low":8.66,"close":8.95,"volume":7602543,"rsi_14":67.13,"sma_20":8.5,"sma_60":8.02,"sma_120":7.42},{"date":"2025-05-16","open":8.95,"high":9.08,"low":8.86,"close":8.94,"volume":1972414,"rsi_14":61.31,"sma_20":8.62,"sma_60":8.03,"sma_120":7.44},{"date":"2025-05-19","open":8.77,"high":9.26,"low":8.73,"close":9.13,"volume":2489670,"rsi_14":63.78,"sma_20":8.74,"sma_60":8.05,"sma_120":7.47},{"date":"2025-05-20","open":9.23,"high":9.32,"low":8.93,"close":9.04,"volume":1819677,"rsi_14":61.93,"sma_20":8.84,"sma_60":8.08,"sma_120":7.5},{"date":"2025-05-21","open":9.06,"high":9.14,"low":8.88,"close":8.93,"volume":1707288,"rsi_14":57.72,"sma_20":8.91,"sma_60":8.11,"sma_120":7.53},{"date":"2025-05-22","open":8.84,"high":9.06,"low":8.78,"close":8.86,"volume":1867670,"rsi_14":49.3,"sma_20":8.98,"sma_60":8.13,"sma_120":7.56},{"date":"2025-05-23","open":8.61,"high":8.76,"low":8.54,"close":8.75,"volume":1812743,"rsi_14":46.18,"sma_20":9.03,"sma_60":8.15,"sma_120":7.58},{"date":"2025-05-27","open":8.8,"high":8.8,"low":8.41,"close":8.46,"volume":2309958,"rsi_14":34.98,"sma_20":9.04,"sma_60":8.17,"sma_120":7.6},{"date":"2025-05-28","open":8.57,"high":8.65,"low":8.42,"close":8.54,"volume":3084885,"rsi_14":38.63,"sma_20":9.05,"sma_60":8.2,"sma_120":7.62},{"date":"2025-05-29","open":9.04,"high":9.06,"low":8.37,"close":8.43,"volume":5720831,"rsi_14":33.21,"sma_20":9.06,"sma_60":8.22,"sma_120":7.64},{"date":"2025-05-30","open":8.43,"high":8.46,"low":7.66,"close":8.11,"volume":9446862,"rsi_14":27.55,"sma_20":9.05,"sma_60":8.23,"sma_120":7.66},{"date":"2025-06-02","open":8.05,"high":8.5,"low":7.96,"close":8.37,"volume":3910609,"rsi_14":20.22,"sma_20":9.02,"sma_60":8.25,"sma_120":7.68},{"date":"2025-06-03","open":8.44,"high":8.54,"low":8.23,"close":8.25,"volume":2208074,"rsi_14":19.06,"sma_20":8.98,"sma_60":8.26,"sma_120":7.7},{"date":"2025-06-04","open":8.15,"high":8.55,"low":8.08,"close":8.41,"volume":4549884,"rsi_14":25.37,"sma_20":8.94,"sma_60":8.29,"sma_120":7.7},{"date":"2025-06-05","open":8.47,"high":8.66,"low":8.17,"close":8.22,"volume":5174076,"rsi_14":32.7,"sma_20":8.89,"sma_60":8.31,"sma_120":7.72},{"date":"2025-06-06","open":8.22,"high":8.44,"low":8.13,"close":8.44,"volume":2394503,"rsi_14":39.22,"sma_20":8.85,"sma_60":8.33,"sma_120":7.73},{"date":"2025-06-09","open":8.62,"high":8.78,"low":8.51,"close":8.64,"volume":3269748,"rsi_14":39.48,"sma_20":8.81,"sma_60":8.35,"sma_120":7.74},{"date":"2025-06-10","open":8.56,"high":8.65,"low":8.35,"close":8.41,"volume":1705439,"rsi_14":37.25,"sma_20":8.73,"sma_60":8.37,"sma_120":7.75},{"date":"2025-06-11","open":8.58,"high":8.89,"low":8.57,"close":8.73,"volume":4254862,"rsi_14":46.27,"sma_20":8.67,"sma_60":8.38,"sma_120":7.76},{"date":"2025-06-12","open":8.61,"high":8.83,"low":8.51,"close":8.63,"volume":2282919,"rsi_14":45.76,"sma_20":8.61,"sma_60":8.36,"sma_120":7.77},{"date":"2025-06-13","open":8.4,"high":8.52,"low":8.3,"close":8.31,"volume":1779676,"rsi_14":42.47,"sma_20":8.58,"sma_60":8.34,"sma_120":7.78},{"date":"2025-06-16","open":8.47,"high":8.85,"low":8.47,"close":8.67,"volume":4033194,"rsi_14":53.51,"sma_20":8.57,"sma_60":8.34,"sma_120":7.79},{"date":"2025-06-17","open":8.56,"high":8.6,"low":8.38,"close":8.41,"volume":3351739,"rsi_14":47.95,"sma_20":8.53,"sma_60":8.33,"sma_120":7.8},{"date":"2025-06-18","open":8.33,"high":8.46,"low":8.29,"close":8.35,"volume":2096474,"rsi_14":48.72,"sma_20":8.5,"sma_60":8.32,"sma_120":7.81},{"date":"2025-06-20","open":8.36,"high":8.39,"low":8.0,"close":8.06,"volume":2679004,"rsi_14":49.19,"sma_20":8.45,"sma_60":8.3,"sma_120":7.82},{"date":"2025-06-23","open":8.06,"high":8.09,"low":7.86,"close":8.03,"volume":2764726,"rsi_14":44.06,"sma_20":8.41,"sma_60":8.29,"sma_120":7.83},{"date":"2025-06-24","open":8.24,"high":8.35,"low":8.11,"close":8.13,"volume":3479612,"rsi_14":47.89,"sma_20":8.38,"sma_60":8.27,"sma_120":7.84},{"date":"2025-06-25","open":9.15,"high":10.21,"low":9.12,"close":9.95,"volume":36504810,"rsi_14":67.11,"sma_20":8.45,"sma_60":8.3,"sma_120":7.86},{"date":"2025-06-26","open":9.7,"high":10.57,"low":9.54,"close":9.94,"volume":13924927,"rsi_14":69.91,"sma_20":8.52,"sma_60":8.32,"sma_120":7.89},{"date":"2025-06-27","open":9.91,"high":9.96,"low":9.23,"close":9.42,"volume":5604753,"rsi_14":60.61,"sma_20":8.57,"sma_60":8.33,"sma_120":7.92},{"date":"2025-06-30","open":9.44,"high":9.72,"low":9.21,"close":9.65,"volume":5108734,"rsi_14":60.86,"sma_20":8.65,"sma_60":8.35,"sma_120":7.94},{"date":"2025-07-01","open":9.64,"high":9.69,"low":9.29,"close":9.42,"volume":3445834,"rsi_14":60.86,"sma_20":8.7,"sma_60":8.37,"sma_120":7.96},{"date":"2025-07-02","open":9.4,"high":9.84,"low":9.31,"close":9.57,"volume":3892009,"rsi_14":59.37,"sma_20":8.77,"sma_60":8.4,"sma_120":7.99},{"date":"2025-07-03","open":9.59,"high":9.65,"low":9.32,"close":9.38,"volume":2369843,"rsi_14":58.21,"sma_20":8.82,"sma_60":8.44,"sma_120":8.02},{"date":"2025-07-07","open":9.28,"high":9.6,"low":8.98,"close":9.12,"volume":5905220,"rsi_14":58.98,"sma_20":8.86,"sma_60":8.48,"sma_120":8.05},{"date":"2025-07-08","open":9.56,"high":10.42,"low":9.56,"close":9.89,"volume":11131450,"rsi_14":62.4,"sma_20":8.94,"sma_60":8.53,"sma_120":8.08},{"date":"2025-07-09","open":9.89,"high":10.56,"low":9.73,"close":10.22,"volume":10418543,"rsi_14":68.14,"sma_20":9.01,"sma_60":8.59,"sma_120":8.11},{"date":"2025-07-10","open":10.91,"high":10.99,"low":9.97,"close":10.25,"volume":9597129,"rsi_14":69.15,"sma_20":9.11,"sma_60":8.64,"sma_120":8.15},{"date":"2025-07-11","open":10.33,"high":10.44,"low":10.04,"close":10.04,"volume":4541168,"rsi_14":70.29,"sma_20":9.17,"sma_60":8.69,"sma_120":8.18},{"date":"2025-07-14","open":10.23,"high":10.47,"low":10.12,"close":10.28,"volume":4691867,"rsi_14":72.1,"sma_20":9.25,"sma_60":8.75,"sma_120":8.21},{"date":"2025-07-15","open":10.52,"high":10.64,"low":10.08,"close":10.26,"volume":4478843,"rsi_14":71.26,"sma_20":9.35,"sma_60":8.81,"sma_120":8.24},{"date":"2025-07-16","open":10.24,"high":10.24,"low":9.62,"close":9.82,"volume":4841732,"rsi_14":48.21,"sma_20":9.41,"sma_60":8.86,"sma_120":8.27},{"date":"2025-07-17","open":9.94,"high":10.07,"low":9.75,"close":9.92,"volume":3590586,"rsi_14":49.73,"sma_20":9.48,"sma_60":8.92,"sma_120":8.29},{"date":"2025-07-18","open":10.18,"high":11.52,"low":10.14,"close":10.58,"volume":16694359,"rsi_14":65.03,"sma_20":9.6,"sma_60":8.98,"sma_120":8.32},{"date":"2025-07-21","open":10.8,"high":10.85,"low":10.3,"close":10.42,"volume":7100459,"rsi_14":60.16,"sma_20":9.71,"sma_60":9.03,"sma_120":8.35},{"date":"2025-07-22","open":11.0,"high":11.37,"low":10.47,"close":10.98,"volume":9652674,"rsi_14":68.93,"sma_20":9.86,"sma_60":9.08,"sma_120":8.38},{"date":"2025-07-23","open":11.18,"high":11.49,"low":10.8,"close":11.31,"volume":8759062,"rsi_14":70.23,"sma_20":10.02,"sma_60":9.14,"sma_120":8.42},{"date":"2025-07-24","open":11.35,"high":11.52,"low":10.73,"close":10.83,"volume":6809659,"rsi_14":65.8,"sma_20":10.06,"sma_60":9.19,"sma_120":8.45},{"date":"2025-07-25","open":10.69,"high":10.78,"low":10.41,"close":10.57,"volume":4065307,"rsi_14":65.8,"sma_20":10.1,"sma_60":9.22,"sma_120":8.48},{"date":"2025-07-28","open":10.77,"high":10.91,"low":10.17,"close":10.22,"volume":4918367,"rsi_14":53.96,"sma_20":10.14,"sma_60":9.26,"sma_120":8.51},{"date":"2025-07-29","open":10.3,"high":10.37,"low":9.74,"close":9.82,"volume":6593235,"rsi_14":45.28,"sma_20":10.14,"sma_60":9.28,"sma_120":8.53},{"date":"2025-07-30","open":9.75,"high":9.86,"low":9.34,"close":9.48,"volume":4306749,"rsi_14":41.54,"sma_20":10.15,"sma_60":9.29,"sma_120":8.55},{"date":"2025-07-31","open":9.46,"high":9.81,"low":9.24,"close":9.79,"volume":7128722,"rsi_14":47.31,"sma_20":10.16,"sma_60":9.3,"sma_120":8.57},{"date":"2025-08-01","open":9.31,"high":9.59,"low":9.13,"close":9.4,"volume":4270689,"rsi_14":40.83,"sma_20":10.16,"sma_60":9.31,"sma_120":8.59},{"date":"2025-08-04","open":9.56,"high":9.73,"low":9.4,"close":9.7,"volume":3137322,"rsi_14":44.49,"sma_20":10.19,"sma_60":9.31,"sma_120":8.6},{"date":"2025-08-05","open":9.75,"high":10.13,"low":9.65,"close":9.97,"volume":7757004,"rsi_14":51.53,"sma_20":10.19,"sma_60":9.33,"sma_120":8.62},{"date":"2025-08-06","open":9.95,"high":9.95,"low":9.65,"close":9.78,"volume":2109608,"rsi_14":48.6,"sma_20":10.17,"sma_60":9.33,"sma_120":8.64},{"date":"2025-08-07","open":9.8,"high":10.21,"low":9.79,"close":10.0,"volume":5281765,"rsi_14":43.64,"sma_20":10.16,"sma_60":9.33,"sma_120":8.65},{"date":"2025-08-08","open":9.91,"high":10.11,"low":9.84,"close":10.01,"volume":1876981,"rsi_14":45.35,"sma_20":10.16,"sma_60":9.33,"sma_120":8.66},{"date":"2025-08-11","open":10.09,"high":10.2,"low":9.92,"close":10.11,"volume":3097082,"rsi_14":38.99,"sma_20":10.15,"sma_60":9.34,"sma_120":8.67},{"date":"2025-08-12","open":10.09,"high":10.31,"low":9.96,"close":10.1,"volume":3315218,"rsi_14":33.33,"sma_20":10.14,"sma_60":9.36,"sma_120":8.69},{"date":"2025-08-13","open":10.7,"high":10.9,"low":10.37,"close":10.41,"volume":5564548,"rsi_14":43.93,"sma_20":10.17,"sma_60":9.38,"sma_120":8.71},{"date":"2025-08-14","open":10.2,"high":10.8,"low":10.11,"close":10.42,"volume":3914238,"rsi_14":47.66,"sma_20":10.2,"sma_60":9.4,"sma_120":8.72},{"date":"2025-08-15","open":10.91,"high":11.05,"low":10.62,"close":10.85,"volume":3908565,"rsi_14":59.57,"sma_20":10.21,"sma_60":9.43,"sma_120":8.76},{"date":"2025-08-18","open":11.0,"high":11.03,"low":10.46,"close":10.49,"volume":4847078,"rsi_14":60.31,"sma_20":10.21,"sma_60":9.46,"sma_120":8.78},{"date":"2025-08-19","open":10.42,"high":10.46,"low":10.02,"close":10.1,"volume":2771828,"rsi_14":59.39,"sma_20":10.17,"sma_60":9.48,"sma_120":8.8},{"date":"2025-08-20","open":10.29,"high":10.57,"low":10.12,"close":10.53,"volume":3828476,"rsi_14":60.82,"sma_20":10.13,"sma_60":9.51,"sma_120":8.83},{"date":"2025-08-21","open":10.57,"high":11.32,"low":10.56,"close":11.23,"volume":8333747,"rsi_14":74.53,"sma_20":10.15,"sma_60":9.56,"sma_120":8.86},{"date":"2025-08-22","open":11.58,"high":12.96,"low":11.49,"close":12.71,"volume":15013533,"rsi_14":80.65,"sma_20":10.26,"sma_60":9.63,"sma_120":8.91},{"date":"2025-08-25","open":13.0,"high":13.55,"low":12.57,"close":12.71,"volume":12763042,"rsi_14":79.53,"sma_20":10.38,"sma_60":9.7,"sma_120":8.96},{"date":"2025-08-26","open":12.51,"high":12.82,"low":12.35,"close":12.82,"volume":5882864,"rsi_14":83.33,"sma_20":10.53,"sma_60":9.78,"sma_120":9.0},{"date":"2025-08-27","open":12.52,"high":12.57,"low":11.11,"close":11.57,"volume":17908243,"rsi_14":64.04,"sma_20":10.63,"sma_60":9.83,"sma_120":9.04},{"date":"2025-08-28","open":11.7,"high":12.82,"low":11.69,"close":12.81,"volume":12038030,"rsi_14":70.53,"sma_20":10.79,"sma_60":9.9,"sma_120":9.08},{"date":"2025-08-29","open":12.84,"high":13.11,"low":12.46,"close":12.5,"volume":5300857,"rsi_14":67.0,"sma_20":10.94,"sma_60":9.97,"sma_120":9.13},{"date":"2025-09-02","open":12.08,"high":12.34,"low":11.83,"close":12.32,"volume":5030276,"rsi_14":65.42,"sma_20":11.07,"sma_60":10.04,"sma_120":9.17},{"date":"2025-09-03","open":12.21,"high":13.02,"low":12.09,"close":12.99,"volume":4454548,"rsi_14":67.06,"sma_20":11.22,"sma_60":10.12,"sma_120":9.22},{"date":"2025-09-04","open":12.6,"high":12.81,"low":12.37,"close":12.72,"volume":3491113,"rsi_14":64.71,"sma_20":11.37,"sma_60":10.19,"sma_120":9.27},{"date":"2025-09-05","open":13.2,"high":13.42,"low":12.2,"close":12.29,"volume":5888188,"rsi_14":59.21,"sma_20":11.48,"sma_60":10.25,"sma_120":9.31},{"date":"2025-09-08","open":12.52,"high":12.73,"low":11.82,"close":12.25,"volume":4830312,"rsi_14":61.73,"sma_20":11.6,"sma_60":10.31,"sma_120":9.34},{"date":"2025-09-09","open":12.35,"high":12.75,"low":11.72,"close":11.94,"volume":6483458,"rsi_14":62.4,"sma_20":11.69,"sma_60":10.36,"sma_120":9.36},{"date":"2025-09-10","open":12.05,"high":12.17,"low":11.04,"close":11.2,"volume":7217212,"rsi_14":54.33,"sma_20":11.74,"sma_60":10.41,"sma_120":9.38},{"date":"2025-09-11","open":11.49,"high":11.66,"low":11.09,"close":11.24,"volume":5797897,"rsi_14":50.07,"sma_20":11.78,"sma_60":10.45,"sma_120":9.4},{"date":"2025-09-12","open":11.32,"high":11.39,"low":10.96,"close":11.26,"volume":4289197,"rsi_14":37.08,"sma_20":11.83,"sma_60":10.5,"sma_120":9.42},{"date":"2025-09-15","open":11.41,"high":11.51,"low":10.97,"close":11.16,"volume":4752347,"rsi_14":36.43,"sma_20":11.84,"sma_60":10.55,"sma_120":9.43},{"date":"2025-09-16","open":11.22,"high":11.22,"low":10.72,"close":10.85,"volume":5810280,"rsi_14":33.33,"sma_20":11.86,"sma_60":10.6,"sma_120":9.45},{"date":"2025-09-17","open":11.2,"high":11.55,"low":10.81,"close":11.05,"volume":8497209,"rsi_14":44.65,"sma_20":11.91,"sma_60":10.65,"sma_120":9.47},{"date":"2025-09-18","open":10.96,"high":11.14,"low":10.74,"close":10.9,"volume":5950136,"rsi_14":24.67,"sma_20":11.93,"sma_60":10.69,"sma_120":9.48},{"date":"2025-09-19","open":10.95,"high":11.22,"low":10.89,"close":11.15,"volume":6405565,"rsi_14":31.81,"sma_20":11.92,"sma_60":10.71,"sma_120":9.5},{"date":"2025-09-22","open":11.1,"high":11.13,"low":10.12,"close":10.12,"volume":10798792,"rsi_14":25.88,"sma_20":11.79,"sma_60":10.71,"sma_120":9.52},{"date":"2025-09-23","open":10.2,"high":10.32,"low":9.88,"close":9.94,"volume":5850644,"rsi_14":12.53,"sma_20":11.65,"sma_60":10.72,"sma_120":9.53},{"date":"2025-09-24","open":10.18,"high":10.65,"low":10.15,"close":10.24,"volume":8821756,"rsi_14":19.76,"sma_20":11.53,"sma_60":10.73,"sma_120":9.54},{"date":"2025-09-25","open":10.23,"high":10.64,"low":10.07,"close":10.56,"volume":6658040,"rsi_14":28.32,"sma_20":11.47,"sma_60":10.75,"sma_120":9.56},{"date":"2025-09-26","open":10.4,"high":10.45,"low":10.1,"close":10.16,"volume":3513011,"rsi_14":25.98,"sma_20":11.34,"sma_60":10.76,"sma_120":9.58},{"date":"2025-09-29","open":10.51,"high":10.97,"low":10.51,"close":10.86,"volume":10044634,"rsi_14":38.61,"sma_20":11.26,"sma_60":10.79,"sma_120":9.62},{"date":"2025-09-30","open":10.96,"high":11.19,"low":10.63,"close":10.67,"volume":4487430,"rsi_14":43.68,"sma_20":11.18,"sma_60":10.81,"sma_120":9.65},{"date":"2025-10-01","open":10.75,"high":10.81,"low":10.44,"close":10.6,"volume":3269520,"rsi_14":42.37,"sma_20":11.06,"sma_60":10.82,"sma_120":9.68},{"date":"2025-10-02","open":10.83,"high":11.02,"low":10.24,"close":10.26,"volume":5614432,"rsi_14":38.99,"sma_20":10.93,"sma_60":10.83,"sma_120":9.71},{"date":"2025-10-03","open":10.34,"high":10.36,"low":10.02,"close":10.19,"volume":3632819,"rsi_14":39.25,"sma_20":10.83,"sma_60":10.82,"sma_120":9.73},{"date":"2025-10-06","open":10.22,"high":10.6,"low":10.15,"close":10.45,"volume":4033694,"rsi_14":45.52,"sma_20":10.74,"sma_60":10.83,"sma_120":9.76},{"date":"2025-10-07","open":10.62,"high":10.62,"low":10.09,"close":10.15,"volume":3876881,"rsi_14":40.13,"sma_20":10.65,"sma_60":10.83,"sma_120":9.79},{"date":"2025-10-08","open":10.21,"high":10.47,"low":10.11,"close":10.46,"volume":2856722,"rsi_14":45.34,"sma_20":10.61,"sma_60":10.83,"sma_120":9.82},{"date":"2025-10-09","open":10.4,"high":10.4,"low":10.1,"close":10.17,"volume":3058749,"rsi_14":39.71,"sma_20":10.56,"sma_60":10.84,"sma_120":9.85},{"date":"2025-10-10","open":10.1,"high":10.11,"low":8.9,"close":9.02,"volume":11858202,"rsi_14":38.73,"sma_20":10.45,"sma_60":10.82,"sma_120":9.87},{"date":"2025-10-13","open":9.47,"high":9.57,"low":9.32,"close":9.48,"volume":4445887,"rsi_14":45.54,"sma_20":10.36,"sma_60":10.8,"sma_120":9.89},{"date":"2025-10-14","open":9.18,"high":9.45,"low":9.11,"close":9.37,"volume":3302756,"rsi_14":41.25,"sma_20":10.29,"sma_60":10.79,"sma_120":9.91},{"date":"2025-10-15","open":9.56,"high":9.91,"low":9.5,"close":9.56,"volume":5552395,"rsi_14":39.67,"sma_20":10.22,"sma_60":10.76,"sma_120":9.92},{"date":"2025-10-16","open":9.63,"high":9.63,"low":9.31,"close":9.39,"volume":2340191,"rsi_14":41.65,"sma_20":10.14,"sma_60":10.73,"sma_120":9.94},{"date":"2025-10-17","open":9.26,"high":9.8,"low":9.23,"close":9.6,"volume":6251512,"rsi_14":34.71,"sma_20":10.06,"sma_60":10.71,"sma_120":9.95},{"date":"2025-10-20","open":9.74,"high":9.99,"low":9.74,"close":9.91,"volume":3820886,"rsi_14":41.04,"sma_20":10.05,"sma_60":10.7,"sma_120":9.96},{"date":"2025-10-21","open":9.9,"high":9.92,"low":9.58,"close":9.72,"volume":2677927,"rsi_14":39.95,"sma_20":10.04,"sma_60":10.69,"sma_120":9.97},{"date":"2025-10-22","open":9.61,"high":9.92,"low":9.4,"close":9.6,"volume":2319374,"rsi_14":42.03,"sma_20":10.01,"sma_60":10.69,"sma_120":9.98},{"date":"2025-10-23","open":9.77,"high":10.29,"low":9.73,"close":10.15,"volume":6018277,"rsi_14":49.57,"sma_20":9.99,"sma_60":10.7,"sma_120":9.99},{"date":"2025-10-24","open":10.32,"high":10.55,"low":10.21,"close":10.28,"volume":4584597,"rsi_14":48.11,"sma_20":9.99,"sma_60":10.71,"sma_120":10.01},{"date":"2025-10-27","open":10.62,"high":10.71,"low":10.43,"close":10.46,"volume":3373075,"rsi_14":53.55,"sma_20":9.97,"sma_60":10.73,"sma_120":10.02},{"date":"2025-10-28","open":10.38,"high":10.62,"low":10.22,"close":10.58,"volume":2583354,"rsi_14":51.44,"sma_20":9.97,"sma_60":10.74,"sma_120":10.03},{"date":"2025-10-29","open":10.69,"high":10.84,"low":10.57,"close":10.82,"volume":4514917,"rsi_14":57.87,"sma_20":9.98,"sma_60":10.75,"sma_120":10.04},{"date":"2025-10-30","open":10.44,"high":10.7,"low":10.32,"close":10.49,"volume":2631377,"rsi_14":72.21,"sma_20":9.99,"sma_60":10.77,"sma_120":10.05},{"date":"2025-10-31","open":10.44,"high":10.91,"low":10.39,"close":10.78,"volume":2844574,"rsi_14":70.7,"sma_20":10.02,"sma_60":10.78,"sma_120":10.06},{"date":"2025-11-03","open":10.79,"high":10.92,"low":10.55,"close":10.91,"volume":4294865,"rsi_14":74.37,"sma_20":10.04,"sma_60":10.79,"sma_120":10.06},{"date":"2025-11-04","open":10.5,"high":10.6,"low":10.02,"close":10.15,"volume":4387275,"rsi_14":57.91,"sma_20":10.04,"sma_60":10.79,"sma_120":10.07},{"date":"2025-11-05","open":10.25,"high":10.53,"low":10.11,"close":10.46,"volume":2416207,"rsi_14":63.82,"sma_20":10.04,"sma_60":10.8,"sma_120":10.08},{"date":"2025-11-06","open":10.46,"high":10.62,"low":10.18,"close":10.35,"volume":2644775,"rsi_14":59.95,"sma_20":10.05,"sma_60":10.8,"sma_120":10.09},{"date":"2025-11-07","open":10.07,"high":10.31,"low":9.88,"close":10.26,"volume":3005915,"rsi_14":54.93,"sma_20":10.12,"sma_60":10.8,"sma_120":10.1},{"date":"2025-11-10","open":10.5,"high":10.68,"low":10.4,"close":10.62,"volume":2681359,"rsi_14":62.1,"sma_20":10.17,"sma_60":10.79,"sma_120":10.11},{"date":"2025-11-11","open":10.56,"high":10.66,"low":10.35,"close":10.53,"volume":3154057,"rsi_14":62.6,"sma_20":10.23,"sma_60":10.79,"sma_120":10.13},{"date":"2025-11-12","open":10.55,"high":10.58,"low":10.29,"close":10.38,"volume":2585112,"rsi_14":53.5,"sma_20":10.27,"sma_60":10.8,"sma_120":10.14},{"date":"2025-11-13","open":10.38,"high":10.39,"low":9.8,"close":10.01,"volume":3515912,"rsi_14":46.18,"sma_20":10.3,"sma_60":10.79,"sma_120":10.15},{"date":"2025-11-14","open":9.58,"high":9.94,"low":9.44,"close":9.61,"volume":3846728,"rsi_14":38.67,"sma_20":10.3,"sma_60":10.76,"sma_120":10.16},{"date":"2025-11-17","open":9.66,"high":9.67,"low":9.24,"close":9.3,"volume":4592130,"rsi_14":33.76,"sma_20":10.27,"sma_60":10.71,"sma_120":10.17},{"date":"2025-11-18","open":9.13,"high":9.33,"low":9.0,"close":9.09,"volume":4815579,"rsi_14":27.88,"sma_20":10.24,"sma_60":10.65,"sma_120":10.17},{"date":"2025-11-19","open":9.1,"high":9.1,"low":7.95,"close":8.13,"volume":8213129,"rsi_14":24.01,"sma_20":10.17,"sma_60":10.57,"sma_120":10.17},{"date":"2025-11-20","open":8.33,"high":8.58,"low":7.85,"close":7.89,"volume":5879171,"rsi_14":17.82,"sma_20":10.05,"sma_60":10.51,"sma_120":10.17},{"date":"2025-11-21","open":7.75,"high":8.39,"low":7.75,"close":8.24,"volume":4091271,"rsi_14":21.66,"sma_20":9.95,"sma_60":10.43,"sma_120":10.17},{"date":"2025-11-24","open":8.31,"high":8.61,"low":8.26,"close":8.49,"volume":3093697,"rsi_14":30.24,"sma_20":9.85,"sma_60":10.36,"sma_120":10.17},{"date":"2025-11-25","open":8.51,"high":8.63,"low":8.46,"close":8.49,"volume":2669874,"rsi_14":24.68,"sma_20":9.75,"sma_60":10.3,"sma_120":10.17},{"date":"2025-11-26","open":8.51,"high":8.79,"low":8.51,"close":8.57,"volume":2440535,"rsi_14":26.94,"sma_20":9.64,"sma_60":10.23,"sma_120":10.17},{"date":"2025-11-28","open":8.72,"high":8.83,"low":8.61,"close":8.82,"volume":1524088,"rsi_14":32.09,"sma_20":9.55,"sma_60":10.16,"sma_120":10.17},{"date":"2025-12-01","open":8.62,"high":8.81,"low":8.45,"close":8.64,"volume":3908869,"rsi_14":24.22,"sma_20":9.45,"sma_60":10.1,"sma_120":10.17},{"date":"2025-12-02","open":8.69,"high":8.91,"low":8.58,"close":8.8,"volume":2656173,"rsi_14":27.88,"sma_20":9.34,"sma_60":10.04,"sma_120":10.18},{"date":"2025-12-03","open":8.86,"high":8.88,"low":8.54,"close":8.66,"volume":3804920,"rsi_14":27.95,"sma_20":9.27,"sma_60":9.99,"sma_120":10.18},{"date":"2025-12-04","open":9.4,"high":9.4,"low":8.81,"close":9.01,"volume":9254823,"rsi_14":37.11,"sma_20":9.19,"sma_60":9.95,"sma_120":10.18},{"date":"2025-12-05","open":9.18,"high":9.47,"low":8.93,"close":9.24,"volume":5168789,"rsi_14":45.01,"sma_20":9.14,"sma_60":9.92,"sma_120":10.19},{"date":"2025-12-08","open":9.25,"high":9.43,"low":9.1,"close":9.31,"volume":3162451,"rsi_14":50.14,"sma_20":9.09,"sma_60":9.89,"sma_120":10.19},{"date":"2025-12-09","open":9.14,"high":9.37,"low":9.09,"close":9.31,"volume":2307068,"rsi_14":53.37,"sma_20":9.03,"sma_60":9.85,"sma_120":10.2},{"date":"2025-12-10","open":9.36,"high":9.39,"low":9.13,"close":9.21,"volume":2734875,"rsi_14":72.5,"sma_20":8.96,"sma_60":9.83,"sma_120":10.21},{"date":"2025-12-11","open":9.08,"high":9.62,"low":9.0,"close":9.38,"volume":5702029,"rsi_14":81.97,"sma_20":8.91,"sma_60":9.8,"sma_120":10.22},{"date":"2025-12-12","open":9.41,"high":9.5,"low":9.21,"close":9.24,"volume":3147695,"rsi_14":73.58,"sma_20":8.87,"sma_60":9.77,"sma_120":10.23},{"date":"2025-12-15","open":9.2,"high":9.21,"low":8.77,"close":8.82,"volume":2767661,"rsi_14":57.21,"sma_20":8.83,"sma_60":9.73,"sma_120":10.22},{"date":"2025-12-16","open":8.76,"high":8.99,"low":8.71,"close":8.88,"volume":2776984,"rsi_14":58.3,"sma_20":8.81,"sma_60":9.71,"sma_120":10.21},{"date":"2025-12-17","open":8.9,"high":9.03,"low":8.66,"close":8.69,"volume":1736874,"rsi_14":52.44,"sma_20":8.79,"sma_60":9.69,"sma_120":10.21},{"date":"2025-12-18","open":8.93,"high":9.04,"low":8.74,"close":8.79,"volume":1719443,"rsi_14":49.35,"sma_20":8.82,"sma_60":9.67,"sma_120":10.2},{"date":"2025-12-19","open":8.86,"high":9.2,"low":8.86,"close":8.96,"volume":2106168,"rsi_14":56.96,"sma_20":8.88,"sma_60":9.64,"sma_120":10.2},{"date":"2025-12-22","open":9.04,"high":9.2,"low":8.98,"close":9.03,"volume":1573582,"rsi_14":55.2,"sma_20":8.92,"sma_60":9.62,"sma_120":10.19},{"date":"2025-12-23","open":9.0,"high":9.11,"low":8.91,"close":9.02,"volume":1568830,"rsi_14":58.65,"sma_20":8.94,"sma_60":9.59,"sma_120":10.19},{"date":"2025-12-24","open":8.98,"high":9.05,"low":8.96,"close":9.02,"volume":562567,"rsi_14":50.29,"sma_20":8.97,"sma_60":9.56,"sma_120":10.19},{"date":"2025-12-26","open":9.02,"high":9.11,"low":8.85,"close":9.07,"volume":1724985,"rsi_14":44.52,"sma_20":9.0,"sma_60":9.54,"sma_120":10.18},{"date":"2025-12-29","open":8.91,"high":9.13,"low":8.9,"close":9.09,"volume":1951949,"rsi_14":42.67,"sma_20":9.01,"sma_60":9.52,"sma_120":10.17},{"date":"2025-12-30","open":9.11,"high":9.62,"low":9.1,"close":9.52,"volume":3871273,"rsi_14":55.44,"sma_20":9.05,"sma_60":9.51,"sma_120":10.17},{"date":"2025-12-31","open":9.45,"high":9.66,"low":9.45,"close":9.56,"volume":2492686,"rsi_14":59.36,"sma_20":9.09,"sma_60":9.49,"sma_120":10.16},{"date":"2026-01-02","open":9.92,"high":10.48,"low":9.8,"close":10.44,"volume":6060943,"rsi_14":70.54,"sma_20":9.18,"sma_60":9.5,"sma_120":10.16},{"date":"2026-01-05","open":10.4,"high":11.28,"low":10.35,"close":11.12,"volume":7339794,"rsi_14":80.13,"sma_20":9.29,"sma_60":9.51,"sma_120":10.17},{"date":"2026-01-06","open":11.16,"high":11.35,"low":10.2,"close":10.44,"volume":7796603,"rsi_14":73.96,"sma_20":9.35,"sma_60":9.51,"sma_120":10.18},{"date":"2026-01-07","open":10.45,"high":10.46,"low":9.85,"close":9.99,"volume":3379535,"rsi_14":64.72,"sma_20":9.38,"sma_60":9.53,"sma_120":10.18},{"date":"2026-01-08","open":9.99,"high":10.2,"low":9.8,"close":10.02,"volume":3501776,"rsi_14":68.42,"sma_20":9.41,"sma_60":9.54,"sma_120":10.17},{"date":"2026-01-09","open":10.03,"high":10.06,"low":9.6,"close":9.72,"volume":2623925,"rsi_14":62.2,"sma_20":9.44,"sma_60":9.54,"sma_120":10.17},{"date":"2026-01-12","open":9.95,"high":10.45,"low":9.63,"close":10.32,"volume":11911753,"rsi_14":66.04,"sma_20":9.49,"sma_60":9.56,"sma_120":10.16},{"date":"2026-01-13","open":10.15,"high":10.15,"low":9.2,"close":9.52,"volume":8630868,"rsi_14":54.93,"sma_20":9.5,"sma_60":9.56,"sma_120":10.15},{"date":"2026-01-14","open":9.42,"high":9.44,"low":8.95,"close":9.01,"volume":4620268,"rsi_14":49.91,"sma_20":9.51,"sma_60":9.55,"sma_120":10.13},{"date":"2026-01-15","open":9.13,"high":9.41,"low":9.03,"close":9.25,"volume":4366177,"rsi_14":52.01,"sma_20":9.53,"sma_60":9.54,"sma_120":10.12},{"date":"2026-01-16","open":9.23,"high":9.24,"low":8.88,"close":9.1,"volume":4044239,"rsi_14":50.26,"sma_20":9.55,"sma_60":9.53,"sma_120":10.11},{"date":"2026-01-20","open":8.86,"high":9.19,"low":8.86,"close":9.08,"volume":2809377,"rsi_14":49.91,"sma_20":9.56,"sma_60":9.52,"sma_120":10.1},{"date":"2026-01-21","open":9.18,"high":9.31,"low":8.98,"close":9.1,"volume":1782530,"rsi_14":46.11,"sma_20":9.57,"sma_60":9.5,"sma_120":10.1},{"date":"2026-01-22","open":9.18,"high":9.38,"low":8.53,"close":8.66,"volume":6042492,"rsi_14":42.24,"sma_20":9.55,"sma_60":9.47,"sma_120":10.09},{"date":"2026-01-23","open":8.75,"high":8.88,"low":8.71,"close":8.75,"volume":2398900,"rsi_14":33.13,"sma_20":9.54,"sma_60":9.45,"sma_120":10.09},{"date":"2026-01-26","open":8.7,"high":9.07,"low":8.6,"close":8.87,"volume":1996800,"rsi_14":24.72,"sma_20":9.53,"sma_60":9.42,"sma_120":10.08},{"date":"2026-01-27","open":8.91,"high":8.93,"low":8.78,"close":8.81,"volume":1702600,"rsi_14":28.72,"sma_20":9.52,"sma_60":9.38,"sma_120":10.07},{"date":"2026-01-28","open":8.91,"high":9.18,"low":8.75,"close":8.77,"volume":2447400,"rsi_14":32.16,"sma_20":9.5,"sma_60":9.35,"sma_120":10.06},{"date":"2026-01-29","open":8.8,"high":8.85,"low":8.6,"close":8.8,"volume":2348400,"rsi_14":32.16,"sma_20":9.47,"sma_60":9.32,"sma_120":10.05},{"date":"2026-01-30","open":8.72,"high":8.88,"low":8.5,"close":8.54,"volume":3161200,"rsi_14":32.54,"sma_20":9.42,"sma_60":9.28,"sma_120":10.04},{"date":"2026-02-02","open":8.47,"high":8.47,"low":8.31,"close":8.41,"volume":2024900,"rsi_14":17.18,"sma_20":9.31,"sma_60":9.25,"sma_120":10.02},{"date":"2026-02-03","open":8.44,"high":8.56,"low":8.07,"close":8.31,"volume":3581700,"rsi_14":22.62,"sma_20":9.17,"sma_60":9.22,"sma_120":10.01},{"date":"2026-02-04","open":8.26,"high":8.28,"low":7.92,"close":8.02,"volume":3318200,"rsi_14":25.13,"sma_20":9.05,"sma_60":9.18,"sma_120":9.99},{"date":"2026-02-05","open":7.96,"high":8.0,"low":7.66,"close":7.72,"volume":3795200,"rsi_14":12.68,"sma_20":8.94,"sma_60":9.14,"sma_120":9.97},{"date":"2026-02-06","open":7.95,"high":8.21,"low":7.83,"close":8.14,"volume":2459900,"rsi_14":29.31,"sma_20":8.84,"sma_60":9.1,"sma_120":9.94},{"date":"2026-02-09","open":8.23,"high":8.65,"low":8.13,"close":8.52,"volume":2715841,"rsi_14":31.03,"sma_20":9.53,"sma_60":9.44,"sma_120":10.08},{"date":"2026-02-10","open":8.46,"high":8.6,"low":8.42,"close":8.42,"volume":1266367,"rsi_14":19.87,"sma_20":9.5,"sma_60":9.41,"sma_120":10.07},{"date":"2026-02-11","open":8.46,"high":8.48,"low":8.16,"close":8.36,"volume":2351640,"rsi_14":23.06,"sma_20":9.46,"sma_60":9.36,"sma_120":10.06},{"date":"2026-02-12","open":8.38,"high":8.39,"low":7.79,"close":8.06,"volume":3028800,"rsi_14":23.99,"sma_20":9.41,"sma_60":9.32,"sma_120":10.05},{"date":"2026-02-13","open":8.0,"high":8.16,"low":7.9,"close":8.03,"volume":1743694,"rsi_14":23.18,"sma_20":9.34,"sma_60":9.28,"sma_120":10.03},{"date":"2026-02-17","open":8.06,"high":8.12,"low":7.89,"close":8.06,"volume":1224693,"rsi_14":25.87,"sma_20":9.26,"sma_60":9.23,"sma_120":10.01},{"date":"2026-02-18","open":8.09,"high":8.12,"low":7.92,"close":8.01,"volume":1130800,"rsi_14":34.68,"sma_20":8.42,"sma_60":8.94,"sma_120":9.75},{"date":"2026-02-19","open":7.96,"high":8.07,"low":7.89,"close":8.07,"volume":917200,"rsi_14":35.46,"sma_20":8.37,"sma_60":8.94,"sma_120":9.72},{"date":"2026-02-20","open":7.93,"high":8.19,"low":7.93,"close":8.08,"volume":1191505,"rsi_14":39.82,"sma_20":8.34,"sma_60":8.94,"sma_120":9.68},{"date":"2026-02-23","open":8.04,"high":8.17,"low":7.7,"close":7.71,"volume":2082700,"rsi_14":36.0,"sma_20":8.29,"sma_60":8.92,"sma_120":9.64},{"date":"2026-02-24","open":7.71,"high":7.9,"low":7.53,"close":7.8,"volume":2218603,"rsi_14":13.25,"sma_20":8.98,"sma_60":9.15,"sma_120":9.98},{"date":"2026-02-25","open":7.88,"high":8.17,"low":7.83,"close":8.1,"volume":2624927,"rsi_14":28.64,"sma_20":8.86,"sma_60":9.11,"sma_120":9.96},{"date":"2026-02-26","open":7.99,"high":8.17,"low":7.91,"close":8.08,"volume":1817560,"rsi_14":19.37,"sma_20":8.76,"sma_60":9.08,"sma_120":9.94},{"date":"2026-02-27","open":7.96,"high":7.96,"low":7.74,"close":7.82,"volume":1586715,"rsi_14":18.32,"sma_20":8.65,"sma_60":9.03,"sma_120":9.91},{"date":"2026-03-02","open":7.6,"high":7.83,"low":7.54,"close":7.81,"volume":1783645,"rsi_14":18.41,"sma_20":8.56,"sma_60":8.99,"sma_120":9.89},{"date":"2026-03-03","open":7.5,"high":7.52,"low":7.19,"close":7.41,"volume":2382440,"rsi_14":14.64,"sma_20":8.41,"sma_60":8.94,"sma_120":9.87},{"date":"2026-03-04","open":7.53,"high":7.72,"low":7.5,"close":7.61,"volume":1835906,"rsi_14":25.58,"sma_20":8.32,"sma_60":8.9,"sma_120":9.84},{"date":"2026-03-05","open":7.52,"high":7.58,"low":7.14,"close":7.32,"volume":3401410,"rsi_14":23.91,"sma_20":8.23,"sma_60":8.86,"sma_120":9.81},{"date":"2026-03-06","open":7.24,"high":7.3,"low":7.15,"close":7.2,"volume":1737749,"rsi_14":23.71,"sma_20":8.13,"sma_60":8.82,"sma_120":9.76},{"date":"2026-03-09","open":7.1,"high":7.32,"low":6.98,"close":7.31,"volume":1946584,"rsi_14":27.85,"sma_20":8.04,"sma_60":8.79,"sma_120":9.72},{"date":"2026-03-10","open":7.43,"high":7.85,"low":7.42,"close":7.78,"volume":3017735,"rsi_14":44.49,"sma_20":7.98,"sma_60":8.79,"sma_120":9.68},{"date":"2026-03-11","open":7.63,"high":7.7,"low":7.49,"close":7.6,"volume":1483237,"rsi_14":42.01,"sma_20":7.9,"sma_60":8.78,"sma_120":9.64},{"date":"2026-03-12","open":7.58,"high":7.62,"low":7.34,"close":7.35,"volume":1569685,"rsi_14":37.8,"sma_20":7.84,"sma_60":8.77,"sma_120":9.6},{"date":"2026-03-13","open":7.41,"high":7.5,"low":7.26,"close":7.3,"volume":1366390,"rsi_14":42.55,"sma_20":7.72,"sma_60":8.61,"sma_120":9.17},{"date":"2026-03-16","open":7.46,"high":7.5,"low":7.32,"close":7.36,"volume":2207274,"rsi_14":41.91,"sma_20":7.69,"sma_60":8.58,"sma_120":9.15},{"date":"2026-03-17","open":7.45,"high":7.49,"low":7.29,"close":7.44,"volume":2504337,"rsi_14":36.8,"sma_20":7.68,"sma_60":8.71,"sma_120":9.47},{"date":"2026-03-18","open":7.38,"high":7.41,"low":7.04,"close":7.05,"volume":3092166,"rsi_14":32.06,"sma_20":7.63,"sma_60":8.68,"sma_120":9.42},{"date":"2026-03-19","open":7.02,"high":7.02,"low":6.55,"close":6.83,"volume":6408659,"rsi_14":32.51,"sma_20":7.57,"sma_60":8.65,"sma_120":9.38},{"date":"2026-03-20","open":6.72,"high":6.73,"low":6.5,"close":6.57,"volume":4031281,"rsi_14":29.87,"sma_20":7.49,"sma_60":8.61,"sma_120":9.33},{"date":"2026-03-23","open":6.57,"high":6.86,"low":6.55,"close":6.83,"volume":3830594,"rsi_14":40.14,"sma_20":7.43,"sma_60":8.58,"sma_120":9.29},{"date":"2026-03-24","open":6.75,"high":6.83,"low":6.66,"close":6.69,"volume":1694509,"rsi_14":34.03,"sma_20":7.37,"sma_60":8.54,"sma_120":9.25},{"date":"2026-03-25","open":6.9,"high":6.95,"low":6.6,"close":6.6,"volume":2415759,"rsi_14":36.57,"sma_20":7.3,"sma_60":8.5,"sma_120":9.21},{"date":"2026-03-26","open":6.46,"high":6.53,"low":6.15,"close":6.2,"volume":4624566,"rsi_14":33.11,"sma_20":7.2,"sma_60":8.45,"sma_120":9.17},{"date":"2026-03-27","open":6.14,"high":6.19,"low":6.06,"close":6.07,"volume":2850513,"rsi_14":29.19,"sma_20":7.12,"sma_60":8.4,"sma_120":9.12},{"date":"2026-03-30","open":6.11,"high":6.18,"low":6.01,"close":6.08,"volume":2365244,"rsi_14":16.27,"sma_20":7.03,"sma_60":8.34,"sma_120":9.08},{"date":"2026-03-31","open":6.07,"high":6.34,"low":5.95,"close":6.3,"volume":3443603,"rsi_14":24.61,"sma_20":6.97,"sma_60":8.29,"sma_120":9.05},{"date":"2026-04-01","open":6.44,"high":6.58,"low":6.38,"close":6.43,"volume":2759161,"rsi_14":31.15,"sma_20":6.92,"sma_60":8.24,"sma_120":9.01},{"date":"2026-04-02","open":6.13,"high":6.43,"low":6.13,"close":6.38,"volume":2447501,"rsi_14":31.15,"sma_20":6.87,"sma_60":8.2,"sma_120":8.97},{"date":"2026-04-06","open":6.4,"high":6.53,"low":6.4,"close":6.46,"volume":733177,"rsi_14":31.71,"sma_20":6.83,"sma_60":8.16,"sma_120":8.94},{"date":"2026-04-07","open":6.4,"high":6.43,"low":6.17,"close":6.28,"volume":2329738,"rsi_14":27.34,"sma_20":6.78,"sma_60":7.84,"sma_120":8.69},{"date":"2026-04-08","open":6.88,"high":6.97,"low":6.6,"close":6.73,"volume":3751703,"rsi_14":43.89,"sma_20":6.73,"sma_60":8.09,"sma_120":8.88},{"date":"2026-04-09","open":6.65,"high":6.73,"low":6.58,"close":6.67,"volume":1586936,"rsi_14":46.75,"sma_20":6.68,"sma_60":8.05,"sma_120":8.85},{"date":"2026-04-10","open":6.74,"high":6.74,"low":6.53,"close":6.65,"volume":1990702,"rsi_14":51.8,"sma_20":6.65,"sma_60":8.01,"sma_120":8.82},{"date":"2026-04-13","open":6.58,"high":6.88,"low":6.58,"close":6.87,"volume":1553858,"rsi_14":50.92,"sma_20":6.62,"sma_60":7.98,"sma_120":8.78},{"date":"2026-04-14","open":6.92,"high":7.17,"low":6.92,"close":7.03,"volume":2653255,"rsi_14":57.73,"sma_20":6.61,"sma_60":7.94,"sma_120":8.75},{"date":"2026-04-15","open":7.08,"high":7.28,"low":7.06,"close":7.23,"volume":2061631,"rsi_14":63.64,"sma_20":6.6,"sma_60":7.91,"sma_120":8.72},{"date":"2026-04-16","open":7.34,"high":7.41,"low":7.07,"close":7.1,"volume":3060384,"rsi_14":72.06,"sma_20":6.6,"sma_60":7.88,"sma_120":8.7},{"date":"2026-04-17","open":7.27,"high":7.42,"low":7.23,"close":7.3,"volume":2560849,"rsi_14":79.15,"sma_20":6.62,"sma_60":7.84,"sma_120":8.67},{"date":"2026-04-20","open":7.18,"high":7.28,"low":7.08,"close":7.11,"volume":1886402,"rsi_14":72.49,"sma_20":6.65,"sma_60":7.8,"sma_120":8.65},{"date":"2026-04-21","open":7.12,"high":7.17,"low":6.86,"close":6.89,"volume":2451212,"rsi_14":62.88,"sma_20":6.65,"sma_60":7.46,"sma_120":8.45},{"date":"2026-04-22","open":6.97,"high":7.13,"low":6.94,"close":7.03,"volume":1783393,"rsi_14":63.04,"sma_20":6.67,"sma_60":7.67,"sma_120":8.59},{"date":"2026-04-23","open":6.92,"high":7.0,"low":6.5,"close":6.6,"volume":3913741,"rsi_14":54.1,"sma_20":6.67,"sma_60":7.61,"sma_120":8.56},{"date":"2026-04-24","open":6.69,"high":6.96,"low":6.67,"close":6.94,"volume":2493060,"rsi_14":58.16,"sma_20":6.71,"sma_60":7.56,"sma_120":8.54},{"date":"2026-04-27","open":6.88,"high":6.92,"low":6.75,"close":6.77,"volume":1513919,"rsi_14":58.36,"sma_20":6.74,"sma_60":7.5,"sma_120":8.52},{"date":"2026-04-28","open":6.67,"high":6.72,"low":6.51,"close":6.7,"volume":1893647,"rsi_14":49.41,"sma_20":6.77,"sma_60":7.45,"sma_120":8.5},{"date":"2026-04-29","open":6.7,"high":6.73,"low":6.5,"close":6.52,"volume":1817711,"rsi_14":47.19,"sma_20":6.78,"sma_60":7.39,"sma_120":8.47},{"date":"2026-04-30","open":6.54,"high":6.64,"low":6.51,"close":6.6,"volume":1666981,"rsi_14":49.08,"sma_20":6.79,"sma_60":7.34,"sma_120":8.45},{"date":"2026-05-01","open":6.68,"high":6.82,"low":6.54,"close":6.77,"volume":2188576,"rsi_14":48.13,"sma_20":6.81,"sma_60":7.3,"sma_120":8.43},{"date":"2026-05-04","open":6.73,"high":6.91,"low":6.7,"close":6.71,"volume":1424082,"rsi_14":43.8,"sma_20":6.83,"sma_60":7.26,"sma_120":8.4},{"date":"2026-05-05","open":6.76,"high":6.84,"low":6.65,"close":6.66,"volume":1209575,"rsi_14":38.27,"sma_20":6.84,"sma_60":7.22,"sma_120":8.37},{"date":"2026-05-06","open":6.78,"high":7.0,"low":6.72,"close":6.93,"volume":2556019,"rsi_14":46.69,"sma_20":6.85,"sma_60":7.19,"sma_120":8.35},{"date":"2026-05-07","open":6.95,"high":6.95,"low":6.41,"close":6.43,"volume":3571655,"rsi_14":34.84,"sma_20":6.84,"sma_60":7.14,"sma_120":8.32},{"date":"2026-05-08","open":6.45,"high":6.55,"low":6.28,"close":6.46,"volume":3190106,"rsi_14":38.01,"sma_20":6.83,"sma_60":7.1,"sma_120":8.29},{"date":"2026-05-11","open":6.38,"high":6.5,"low":6.33,"close":6.38,"volume":1989956,"rsi_14":40.08,"sma_20":6.81,"sma_60":7.07,"sma_120":8.26},{"date":"2026-05-12","open":6.32,"high":6.37,"low":6.15,"close":6.26,"volume":2809276,"rsi_14":34.9,"sma_20":6.77,"sma_60":7.03,"sma_120":8.22},{"date":"2026-05-13","open":6.27,"high":6.71,"low":6.24,"close":6.64,"volume":4482956,"rsi_14":50.8,"sma_20":6.74,"sma_60":7.0,"sma_120":8.18},{"date":"2026-05-14","open":6.54,"high":6.6,"low":6.39,"close":6.48,"volume":2303668,"rsi_14":40.09,"sma_20":6.71,"sma_60":6.98,"sma_120":8.15},{"date":"2026-05-15","open":6.3,"high":6.33,"low":6.15,"close":6.16,"volume":2546277,"rsi_14":37.65,"sma_20":6.65,"sma_60":6.95,"sma_120":8.11},{"date":"2026-05-18","open":6.15,"high":6.16,"low":5.97,"close":6.02,"volume":3738152,"rsi_14":36.61,"sma_20":6.6,"sma_60":6.91,"sma_120":8.07},{"date":"2026-05-19","open":6.02,"high":6.07,"low":5.81,"close":5.82,"volume":4423746,"rsi_14":36.33,"sma_20":6.54,"sma_60":6.88,"sma_120":8.04},{"date":"2026-05-20","open":5.86,"high":6.0,"low":5.76,"close":5.89,"volume":3436559,"rsi_14":36.08,"sma_20":6.49,"sma_60":6.84,"sma_120":8.0},{"date":"2026-05-21","open":5.88,"high":5.96,"low":5.71,"close":5.84,"volume":4843718,"rsi_14":30.86,"sma_20":6.45,"sma_60":6.81,"sma_120":7.96},{"date":"2026-05-22","open":4.0,"high":4.74,"low":4.0,"close":4.36,"volume":72549714,"rsi_14":19.48,"sma_20":6.32,"sma_60":6.74,"sma_120":7.91},{"date":"2026-05-26","open":4.67,"high":5.06,"low":4.65,"close":5.01,"volume":15229337,"rsi_14":31.46,"sma_20":6.23,"sma_60":6.7,"sma_120":7.86},{"date":"2026-05-27","open":5.03,"high":5.17,"low":4.8,"close":5.1,"volume":8747725,"rsi_14":28.57,"sma_20":6.15,"sma_60":6.65,"sma_120":7.82},{"date":"2026-05-28","open":5.01,"high":5.07,"low":4.83,"close":5.01,"volume":7285158,"rsi_14":31.61,"sma_20":6.08,"sma_60":6.61,"sma_120":7.77},{"date":"2026-05-29","open":4.99,"high":5.28,"low":4.91,"close":5.14,"volume":6391368,"rsi_14":33.33,"sma_20":6.0,"sma_60":6.57,"sma_120":7.73},{"date":"2026-06-01","open":4.97,"high":5.24,"low":4.93,"close":5.17,"volume":7826487,"rsi_14":34.53,"sma_20":5.92,"sma_60":6.53,"sma_120":7.7},{"date":"2026-06-02","open":5.05,"high":5.24,"low":4.69,"close":4.97,"volume":10822232,"rsi_14":33.83,"sma_20":5.84,"sma_60":6.5,"sma_120":7.66},{"date":"2026-06-03","open":4.87,"high":4.97,"low":4.59,"close":4.67,"volume":5050774,"rsi_14":24.81,"sma_20":5.74,"sma_60":6.45,"sma_120":7.62},{"date":"2026-06-04","open":4.65,"high":4.82,"low":4.58,"close":4.76,"volume":6200958,"rsi_14":27.6,"sma_20":5.63,"sma_60":6.4,"sma_120":7.6},{"date":"2026-06-05","open":4.72,"high":4.75,"low":4.46,"close":4.48,"volume":3865463,"rsi_14":27.89,"sma_20":5.53,"sma_60":6.35,"sma_120":7.57},{"date":"2026-06-08","open":4.53,"high":4.74,"low":4.52,"close":4.67,"volume":3683082,"rsi_14":32.47,"sma_20":5.44,"sma_60":6.31,"sma_120":7.54},{"date":"2026-06-09","open":4.67,"high":4.76,"low":4.46,"close":4.72,"volume":4951580,"rsi_14":35.14,"sma_20":5.36,"sma_60":6.26,"sma_120":7.51},{"date":"2026-06-10","open":4.63,"high":5.05,"low":4.63,"close":4.83,"volume":5887036,"rsi_14":35.83,"sma_20":5.29,"sma_60":6.22,"sma_120":7.48},{"date":"2026-06-11","open":4.84,"high":4.86,"low":4.68,"close":4.8,"volume":3491594,"rsi_14":36.02,"sma_20":5.19,"sma_60":6.18,"sma_120":7.44},{"date":"2026-06-12","open":4.8,"high":4.85,"low":4.67,"close":4.77,"volume":2255928,"rsi_14":59.03,"sma_20":5.11,"sma_60":6.14,"sma_120":7.41},{"date":"2026-06-15","open":4.87,"high":4.94,"low":4.71,"close":4.73,"volume":2915115,"rsi_14":41.57,"sma_20":5.04,"sma_60":6.1,"sma_120":7.38},{"date":"2026-06-16","open":4.73,"high":4.83,"low":4.64,"close":4.65,"volume":2610627,"rsi_14":36.36,"sma_20":4.97,"sma_60":6.07,"sma_120":7.34},{"date":"2026-06-17","open":4.67,"high":4.79,"low":4.67,"close":4.71,"volume":1882549,"rsi_14":40.74,"sma_20":4.91,"sma_60":6.04,"sma_120":7.31},{"date":"2026-06-18","open":4.73,"high":4.75,"low":4.63,"close":4.71,"volume":2647465,"rsi_14":35.57,"sma_20":4.85,"sma_60":6.0,"sma_120":7.27},{"date":"2026-06-22","open":4.71,"high":4.88,"low":4.66,"close":4.75,"volume":2368187,"rsi_14":36.0,"sma_20":4.8,"sma_60":5.97,"sma_120":7.24},{"date":"2026-06-23","open":4.61,"high":4.76,"low":4.58,"close":4.65,"volume":2685040,"rsi_14":38.57,"sma_20":4.81,"sma_60":5.95,"sma_120":7.2},{"date":"2026-06-24","open":4.64,"high":4.74,"low":4.63,"close":4.66,"volume":2175240,"rsi_14":49.55,"sma_20":4.8,"sma_60":5.92,"sma_120":7.16},{"date":"2026-06-25","open":4.64,"high":4.71,"low":4.57,"close":4.61,"volume":3712110,"rsi_14":42.99,"sma_20":4.77,"sma_60":5.9,"sma_120":7.12},{"date":"2026-06-26","open":4.58,"high":4.7,"low":4.53,"close":4.69,"volume":2179964,"rsi_14":62.07,"sma_20":4.76,"sma_60":5.87,"sma_120":7.08},{"date":"2026-06-29","open":4.69,"high":4.72,"low":4.52,"close":4.52,"volume":2213723,"rsi_14":41.18,"sma_20":4.73,"sma_60":5.84,"sma_120":7.04},{"date":"2026-06-30","open":4.54,"high":4.57,"low":4.38,"close":4.4,"volume":1692817,"rsi_14":32.61,"sma_20":4.69,"sma_60":5.81,"sma_120":7.01},{"date":"2026-07-01","open":4.37,"high":4.7,"low":4.37,"close":4.62,"volume":2829276,"rsi_14":39.81,"sma_20":4.67,"sma_60":5.78,"sma_120":6.97},{"date":"2026-07-02","open":4.62,"high":4.68,"low":4.43,"close":4.58,"volume":2926145,"rsi_14":39.42,"sma_20":4.67,"sma_60":5.75,"sma_120":6.94},{"date":"2026-07-06","open":4.62,"high":4.65,"low":4.54,"close":4.63,"volume":1164046,"rsi_14":43.4,"sma_20":4.66,"sma_60":5.71,"sma_120":6.9},{"date":"2026-07-07","open":4.63,"high":4.71,"low":4.5,"close":4.52,"volume":2049981,"rsi_14":40.71,"sma_20":4.66,"sma_60":5.68,"sma_120":6.86},{"date":"2026-07-08","open":4.53,"high":4.71,"low":4.49,"close":4.64,"volume":2458697,"rsi_14":49.57,"sma_20":4.66,"sma_60":5.64,"sma_120":6.83},{"date":"2026-07-09","open":4.67,"high":4.75,"low":4.58,"close":4.71,"volume":1950998,"rsi_14":50.0,"sma_20":4.66,"sma_60":5.61,"sma_120":6.79},{"date":"2026-07-10","open":4.77,"high":4.83,"low":4.58,"close":4.61,"volume":1345893,"rsi_14":46.09,"sma_20":4.65,"sma_60":5.57,"sma_120":6.76},{"date":"2026-07-13","open":4.61,"high":4.72,"low":4.55,"close":4.59,"volume":1145069,"rsi_14":43.65,"sma_20":4.64,"sma_60":5.52,"sma_120":6.72},{"date":"2026-07-14","open":4.61,"high":4.67,"low":4.58,"close":4.62,"volume":1137679,"rsi_14":48.74,"sma_20":4.63,"sma_60":5.48,"sma_120":6.68},{"date":"2026-07-15","open":4.7,"high":4.84,"low":4.7,"close":4.71,"volume":1185248,"rsi_14":51.97,"sma_20":4.63,"sma_60":5.44,"sma_120":6.64},{"date":"2026-07-16","open":4.72,"high":4.78,"low":4.6,"close":4.63,"volume":1327099,"rsi_14":50.77,"sma_20":4.63,"sma_60":5.4,"sma_120":6.6},{"date":"2026-07-17","open":4.5,"high":4.71,"low":4.43,"close":4.61,"volume":1962043,"rsi_14":46.77,"sma_20":4.62,"sma_60":5.36,"sma_120":6.55},{"date":"2026-07-20","open":4.61,"high":4.75,"low":4.61,"close":4.68,"volume":900121,"rsi_14":57.02,"sma_20":4.62,"sma_60":5.32,"sma_120":6.5},{"date":"2026-07-21","open":4.73,"high":4.91,"low":4.68,"close":4.81,"volume":2623228,"rsi_14":67.83,"sma_20":4.62,"sma_60":5.29,"sma_120":6.45},{"date":"2026-07-22","open":4.79,"high":5.07,"low":4.75,"close":5.02,"volume":4240658,"rsi_14":67.54,"sma_20":4.64,"sma_60":5.26,"sma_120":6.41},{"date":"2026-07-23","open":5.0,"high":5.09,"low":4.8,"close":4.87,"volume":1907491,"rsi_14":61.6,"sma_20":4.65,"sma_60":5.23,"sma_120":6.37},{"date":"2026-07-24","open":4.86,"high":4.86,"low":4.67,"close":4.73,"volume":1311008,"rsi_14":53.73,"sma_20":4.66,"sma_60":5.19,"sma_120":6.32},{"date":"2026-07-27","open":4.84,"high":4.92,"low":4.74,"close":4.91,"volume":1630512,"rsi_14":63.83,"sma_20":4.67,"sma_60":5.17,"sma_120":6.28},{"date":"2026-07-28","open":4.81,"high":4.85,"low":4.68,"close":4.8,"volume":1911797,"rsi_14":55.71,"sma_20":4.68,"sma_60":5.14,"sma_120":6.24},{"date":"2026-07-29","open":4.8,"high":4.84,"low":4.69,"close":4.79,"volume":2806340,"rsi_14":52.99,"sma_20":4.7,"sma_60":5.11,"sma_120":6.2},{"date":"2026-07-30","open":4.75,"high":4.9,"low":4.75,"close":4.88,"volume":1271170,"rsi_14":60.15,"sma_20":4.72,"sma_60":5.07,"sma_120":6.17},{"date":"2026-07-31","open":4.88,"high":4.93,"low":4.77,"close":4.9,"volume":1099482,"rsi_14":61.65,"sma_20":4.73,"sma_60":5.05,"sma_120":6.13},{"date":"2026-08-03","open":4.9,"high":4.9,"low":4.79,"close":4.86,"volume":1946899,"rsi_14":58.96,"sma_20":4.74,"sma_60":5.01,"sma_120":6.08},{"date":"2026-08-04","open":4.91,"high":4.96,"low":4.75,"close":4.78,"volume":1932159,"rsi_14":52.63,"sma_20":4.76,"sma_60":4.98,"sma_120":6.05},{"date":"2026-08-05","open":4.78,"high":4.86,"low":4.72,"close":4.81,"volume":2525489,"rsi_14":57.03,"sma_20":4.77,"sma_60":4.96,"sma_120":6.02},{"date":"2026-08-06","open":4.76,"high":4.81,"low":4.7,"close":4.74,"volume":907292,"rsi_14":54.89,"sma_20":4.77,"sma_60":4.93,"sma_120":5.99},{"date":"2026-08-07","open":4.8,"high":4.83,"low":4.75,"close":4.82,"volume":1073087,"rsi_14":55.06,"sma_20":4.78,"sma_60":4.9,"sma_120":5.96},{"date":"2026-08-10","open":4.81,"high":4.92,"low":4.75,"close":4.91,"volume":1240582},{"date":"2026-08-11","open":4.85,"high":4.85,"low":4.68,"close":4.75,"volume":2190982,"rsi_14":39.2,"sma_20":4.8,"sma_60":4.85,"sma_120":5.91},{"date":"2026-08-12","open":4.75,"high":4.75,"low":4.54,"close":4.58,"volume":3100226,"rsi_14":38.58,"sma_20":4.79,"sma_60":4.82,"sma_120":5.88},{"date":"2026-08-13","open":4.55,"high":4.7,"low":4.54,"close":4.66,"volume":2918988,"rsi_14":47.11,"sma_20":4.8,"sma_60":4.8,"sma_120":5.85},{"date":"2026-08-14","open":4.66,"high":4.68,"low":4.48,"close":4.6,"volume":2667797,"rsi_14":35.78,"sma_20":4.79,"sma_60":4.78,"sma_120":5.83},{"date":"2026-08-17","open":4.63,"high":4.86,"low":4.63,"close":4.84,"volume":2506657,"rsi_14":51.64,"sma_20":4.8,"sma_60":4.76,"sma_120":5.8},{"date":"2026-08-18","open":4.8,"high":4.82,"low":4.72,"close":4.78,"volume":1202674,"rsi_14":49.61,"sma_20":4.8,"sma_60":4.74,"sma_120":5.77},{"date":"2026-08-19","open":4.83,"high":4.9,"low":4.77,"close":4.84,"volume":2993457,"rsi_14":48.39,"sma_20":4.79,"sma_60":4.75,"sma_120":5.75},{"date":"2026-08-20","open":5.24,"high":5.24,"low":4.86,"close":5.07,"volume":4344363},{"date":"2026-08-21","open":5.15,"high":5.38,"low":5.14,"close":5.33,"volume":3722457,"rsi_14":64.07,"sma_20":4.83,"sma_60":4.75,"sma_120":5.7},{"date":"2026-08-24","open":5.24,"high":5.24,"low":5.13,"close":5.2,"volume":2205111,"rsi_14":62.21,"sma_20":4.85,"sma_60":4.76,"sma_120":5.68},{"date":"2026-08-25","open":5.21,"high":5.47,"low":5.21,"close":5.46,"volume":3289163,"rsi_14":66.75,"sma_20":4.88,"sma_60":4.76,"sma_120":5.67},{"date":"2026-08-26","open":5.21,"high":5.48,"low":5.13,"close":5.46,"volume":4728324},{"date":"2026-08-27","open":5.49,"high":5.49,"low":5.02,"close":5.06,"volume":3609800,"rsi_14":55.53,"sma_20":4.92,"sma_60":4.77,"sma_120":5.63},{"date":"2026-08-28","open":5.05,"high":5.12,"low":4.98,"close":5.04,"volume":2313200,"rsi_14":53.16,"sma_20":4.93,"sma_60":4.78,"sma_120":5.61},{"date":"2026-08-31","open":5.0,"high":5.13,"low":4.92,"close":5.04,"volume":2380745,"rsi_14":57.32,"sma_20":4.94,"sma_60":4.78,"sma_120":5.59},{"date":"2026-09-01","open":4.97,"high":5.02,"low":4.86,"close":4.88,"volume":1586731},{"date":"2026-09-02","open":4.89,"high":4.93,"low":4.78,"close":4.79,"volume":1894533,"rsi_14":53.28,"sma_20":4.94,"sma_60":4.79,"sma_120":5.55},{"date":"2026-09-03","open":4.81,"high":5.07,"low":4.73,"close":5.07,"volume":4178282,"rsi_14":60.68,"sma_20":4.96,"sma_60":4.8,"sma_120":5.53},{"date":"2026-09-04","open":5.01,"high":5.14,"low":5.0,"close":5.08,"volume":1952830,"rsi_14":56.09,"sma_20":4.97,"sma_60":4.8,"sma_120":5.51},{"date":"2026-09-08","open":5.04,"high":5.09,"low":4.98,"close":5.0,"volume":1193230,"rsi_14":55.53,"sma_20":4.98,"sma_60":4.8,"sma_120":5.49},{"date":"2026-09-09","open":5.03,"high":5.11,"low":5.0,"close":5.03,"volume":1503365,"rsi_14":54.85,"sma_20":4.99,"sma_60":4.81,"sma_120":5.47},{"date":"2026-09-10","open":4.98,"high":5.03,"low":4.87,"close":4.9,"volume":2383035,"rsi_14":45.43,"sma_20":5.01,"sma_60":4.81,"sma_120":5.46},{"date":"2026-09-11","open":4.92,"high":4.96,"low":4.83,"close":4.83,"volume":1599961,"rsi_14":35.03,"sma_20":5.02,"sma_60":4.81,"sma_120":5.44},{"date":"2026-09-14","open":4.83,"high":4.96,"low":4.82,"close":4.85,"volume":2082539},{"date":"2026-09-15","open":4.86,"high":4.86,"low":4.7,"close":4.71,"volume":2157611,"rsi_14":23.69,"sma_20":5.02,"sma_60":4.82,"sma_120":5.41},{"date":"2026-09-16","open":4.73,"high":4.74,"low":4.62,"close":4.69,"volume":3271940,"rsi_14":23.45,"sma_20":5.02,"sma_60":4.81,"sma_120":5.39},{"date":"2026-09-17","open":4.78,"high":4.78,"low":4.71,"close":4.74,"volume":1397118,"rsi_14":35.45,"sma_20":5.01,"sma_60":4.82,"sma_120":5.38},{"date":"2026-09-18","open":4.78,"high":4.83,"low":4.71,"close":4.73,"volume":1886718,"rsi_14":35.62,"sma_20":4.99,"sma_60":4.82,"sma_120":5.37},{"date":"2026-09-21","open":4.83,"high":4.9,"low":4.76,"close":4.89,"volume":1574733},{"date":"2026-09-22","open":4.92,"high":4.99,"low":4.79,"close":4.88,"volume":1689806,"rsi_14":50.0,"sma_20":4.96,"sma_60":4.82,"sma_120":5.35},{"date":"2026-09-23","open":4.84,"high":4.88,"low":4.7,"close":4.71,"volume":1622948,"rsi_14":46.61,"sma_20":4.92,"sma_60":4.83,"sma_120":5.33},{"date":"2026-09-24","open":4.7,"high":4.74,"low":4.64,"close":4.7,"volume":1974865,"rsi_14":29.67,"sma_20":4.88,"sma_60":4.83,"sma_120":5.32},{"date":"2026-09-25","open":4.7,"high":4.72,"low":4.63,"close":4.64,"volume":1304903,"rsi_14":27.08,"sma_20":4.86,"sma_60":4.83,"sma_120":5.31},{"date":"2026-09-28","open":4.64,"high":4.7,"low":4.61,"close":4.65,"volume":1779334,"rsi_14":30.34,"sma_20":4.84,"sma_60":4.83,"sma_120":5.29},{"date":"2026-09-29","open":4.68,"high":4.68,"low":4.53,"close":4.55,"volume":1565020},{"date":"2026-09-30","open":4.56,"high":4.61,"low":4.53,"close":4.59,"volume":1500967,"rsi_14":32.18,"sma_20":4.8,"sma_60":4.83,"sma_120":5.26},{"date":"2026-10-01","open":4.57,"high":4.61,"low":4.23,"close":4.27,"volume":4559405,"rsi_14":25.0,"sma_20":4.78,"sma_60":4.83,"sma_120":5.24},{"date":"2026-10-02","open":4.3,"high":4.31,"low":4.13,"close":4.16,"volume":2717735,"rsi_14":21.49,"sma_20":4.73,"sma_60":4.82,"sma_120":5.21},{"date":"2026-10-05","open":4.21,"high":4.48,"low":4.2,"close":4.4,"volume":2457530,"rsi_14":38.17,"sma_20":4.7,"sma_60":4.82,"sma_120":5.19},{"date":"2026-10-06","open":4.4,"high":4.57,"low":4.36,"close":4.52,"volume":2488479,"rsi_14":43.97,"sma_20":4.67,"sma_60":4.81,"sma_120":5.17},{"date":"2026-10-07","open":4.35,"high":4.46,"low":4.31,"close":4.44,"volume":1661822},{"date":"2026-10-08","open":4.41,"high":4.44,"low":4.3,"close":4.32,"volume":960231,"rsi_14":36.77,"sma_20":4.61,"sma_60":4.8,"sma_120":5.12},{"date":"2026-10-09","open":4.37,"high":4.49,"low":4.35,"close":4.45,"volume":1280243,"rsi_14":35.53,"sma_20":4.59,"sma_60":4.8,"sma_120":5.1},{"date":"2026-10-12","open":4.43,"high":4.46,"low":4.39,"close":4.43,"volume":1220598,"rsi_14":35.29,"sma_20":4.57,"sma_60":4.8,"sma_120":5.08},{"date":"2026-10-13","open":4.41,"high":4.43,"low":4.32,"close":4.34,"volume":1585842,"rsi_14":37.24,"sma_20":4.55,"sma_60":4.79,"sma_120":5.06},{"date":"2026-10-14","open":4.3,"high":4.32,"low":4.15,"close":4.2,"volume":1765167,"rsi_14":34.18,"sma_20":4.53,"sma_60":4.78,"sma_120":5.04},{"date":"2026-10-15","open":4.14,"high":4.34,"low":4.12,"close":4.31,"volume":1841853,"rsi_14":39.88,"sma_20":4.51,"sma_60":4.77,"sma_120":5.02},{"date":"2026-10-16","open":4.26,"high":4.28,"low":4.03,"close":4.05,"volume":2200995,"rsi_14":34.04,"sma_20":4.47,"sma_60":4.76,"sma_120":4.99},{"date":"2026-10-19","open":4.07,"high":4.1,"low":4.02,"close":4.06,"volume":1790453},{"date":"2026-10-20","open":4.03,"high":4.13,"low":4.01,"close":4.1,"volume":1308764,"rsi_14":36.31,"sma_20":4.39,"sma_60":4.73,"sma_120":4.95},{"date":"2026-10-21","open":4.1,"high":4.16,"low":4.0,"close":4.14,"volume":2164629,"rsi_14":45.7,"sma_20":4.37,"sma_60":4.72,"sma_120":4.93},{"date":"2026-10-22","open":4.07,"high":4.11,"low":4.0,"close":4.06,"volume":2175084,"rsi_14":46.62,"sma_20":4.33,"sma_60":4.71,"sma_120":4.91},{"date":"2026-10-23","open":4.06,"high":4.1,"low":4.04,"close":4.04,"volume":1135686,"rsi_14":35.71,"sma_20":4.3,"sma_60":4.7,"sma_120":4.89}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":36.65,"pbr":2.6,"ttm_eps":null,"close":4.2},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":29.37,"pbr":3.09,"ttm_eps":null,"close":5.34},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":17.99,"pbr":3.06,"ttm_eps":null,"close":6.46},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.84,"pbr":3.83,"ttm_eps":null,"close":8.59},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.4,"pbr":3.98,"ttm_eps":null,"close":9.65},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.99,"pbr":4.09,"ttm_eps":null,"close":10.67},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.92,"pbr":3.43,"ttm_eps":null,"close":9.56},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.26,"pbr":2.26,"ttm_eps":null,"close":6.3},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.41,"pbr":1.54,"ttm_eps":null,"close":4.4}],"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":"Up Fintech Holding Ltd","phase":"above-fold","symbol_resolved":true}