{"status":"ok","report":{"price_analysis":{"current":4.4,"change_1d":-1.6,"change_7d":-0.2,"change_30d":-19.0,"high_30d":5.9,"low_30d":4.28,"position_in_range":7.0,"support":4.44,"resistance":5.74},"summary":"Abeona Therapeutics Inc.(ABEO)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 2.51억. 현재가 $4.40, 전일 대비 -1.6%, 30일 -19.0%. ROE -15.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -15.8%로 적자 상태입니다. 시가총액 2.51억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.04,"roe":-15.77,"eps":-0.35,"revenue":null,"operating_income":null,"net_income":null,"market_cap":250778634,"profit_margin":null,"roa":-11.25,"operating_margin":null,"gross_margin":63.3,"debt_ratio":0.15517968420559433,"total_assets":179507000.0,"total_equity":128058000.0,"total_debt":19872000.0,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 30.4로 약세 구간입니다. MACD(-0.30)가 시그널선(-0.30)을 하회합니다(데드크로스). 현재가가 SMA20(5)과 SMA60(6) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 17%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.38674033149171,"macd":-0.30046546209040326,"macd_signal":-0.2974368037253097,"sma_20":4.8045,"sma_60":5.65575,"bb_upper":5.424031274432535,"bb_lower":4.184968725567465,"atr_14":0.22571428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 2.04x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"B","percentile":77,"summary":"매출 +30.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":30.5,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":40.7,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -15.8%","metrics":[{"name":"ROE","value":-15.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-11.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.4,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.0,"unit":"%","percentile":26,"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":"C","percentile":66,"summary":"유동비율 6.6x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":6.63,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.28,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.04x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +30.5%"},"profitability":{"grade":"C","reason":"ROE -15.8%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-11.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-15.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":0.04,"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":63.3,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 31% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 31% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.04,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":8.2,"pbr_5y_low":1.83,"pbr_5y_avg":4.06,"pbr_percentile":33.3,"per_5y_median":null,"pbr_5y_median":2.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.44},{"quarter":"2024-Q3","per":null,"pbr":8.2},{"quarter":"2024-Q4","per":null,"pbr":7.51},{"quarter":"2025-Q1","per":null,"pbr":6.83},{"quarter":"2025-Q2","per":null,"pbr":2.06},{"quarter":"2025-Q3","per":null,"pbr":1.83},{"quarter":"2025-Q4","per":null,"pbr":1.97},{"quarter":"2026-Q1","per":null,"pbr":1.84},{"quarter":"2026-Q2","per":null,"pbr":2.87},{"quarter":"현재","per":null,"pbr":2.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Biotechnology"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"-15.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:54.939676+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.15767074294460323,"dividend_yield":null,"eps":-0.35,"revenue":11380000.0,"operating_income":-13653000.0,"net_income":-20191000.0,"market_cap":null,"profit_margin":-1.7742530755711774,"operating_margin":-1.1997363796133567,"roa":-0.11248029324761709,"gross_margin":0.6329525483304043,"total_equity":128058000.0,"total_assets":179507000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.11780818137285341,"dividend_yield":null,"eps":-0.3,"revenue":8720000.0,"operating_income":-23033000.0,"net_income":-17075000.0,"market_cap":null,"profit_margin":-1.9581422018348624,"operating_margin":-2.641399082568807,"roa":-0.08602275131742017,"gross_margin":0.5911697247706422,"total_equity":144939000.0,"total_assets":198494000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.12850467289719625,"dividend_yield":null,"eps":-0.3653,"revenue":5420000.0,"operating_income":-22911000.0,"net_income":-20460000.0,"market_cap":null,"profit_margin":-3.774907749077491,"operating_margin":-4.227121771217712,"roa":-0.0931821287061074,"gross_margin":0.4765682656826568,"total_equity":159216000.0,"total_assets":219570000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.030140218299042825,"dividend_yield":null,"eps":-0.11,"revenue":0.0,"operating_income":-24018000.0,"net_income":-5161000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.02233280685432398,"gross_margin":null,"total_equity":171233000.0,"total_assets":231095000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.6653359906098694,"dividend_yield":null,"eps":-0.47,"revenue":400000.0,"operating_income":-22792000.0,"net_income":108833000.0,"market_cap":null,"profit_margin":272.0825,"operating_margin":-56.98,"roa":0.44199193446857243,"gross_margin":0.75,"total_equity":163576000.0,"total_assets":246233000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.2905836312687216,"dividend_yield":null,"eps":-0.24,"revenue":0.0,"operating_income":-19727000.0,"net_income":-12029000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.12105994122619862,"gross_margin":null,"total_equity":41396000.0,"total_assets":99364000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.21105584701687446,"dividend_yield":null,"eps":-0.3159,"revenue":4782000.0,"operating_income":-16672000.0,"net_income":-9293000.0,"market_cap":null,"profit_margin":-1.9433291509828523,"operating_margin":-3.4864073609368464,"roa":-0.08531088487207499,"gross_margin":-0.16227519866164786,"total_equity":44031000.0,"total_assets":108931000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.6612850370305638,"dividend_yield":null,"eps":-0.63,"revenue":0.0,"operating_income":-15345000.0,"net_income":-30269000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2510033833090089,"gross_margin":null,"total_equity":45773000.0,"total_assets":120592000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.10111822613017299,"dividend_yield":null,"eps":-0.44,"revenue":0.0,"operating_income":-17864000.0,"net_income":7406000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.055267419386133144,"gross_margin":null,"total_equity":73241000.0,"total_assets":134003000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.4480810243528251,"revenue":0.0,"operating_income":-14330000.0,"net_income":-31578000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-1.119047619047619,"dividend_yield":null,"eps":-0.23542061799473435,"revenue":2824000.0,"operating_income":-13209000.0,"net_income":-16591000.0,"market_cap":null,"profit_margin":-5.875,"operating_margin":-4.677407932011332,"roa":-0.2592262741789319,"gross_margin":-0.2553116147308782,"total_equity":14826000.0,"total_assets":64002000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.5370723296124875,"dividend_yield":null,"eps":-0.16794879359807582,"revenue":0.0,"operating_income":-11334000.0,"net_income":-11836000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.17909725059391407,"gross_margin":null,"total_equity":22038000.0,"total_assets":66087000.0}],"current_price":4.4,"change_pct":-1.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8.2},{"date":"2016-10-25","close":8.0},{"date":"2016-10-26","close":7.45},{"date":"2016-10-27","close":7.25},{"date":"2016-10-28","close":7.05},{"date":"2016-10-31","close":6.55},{"date":"2016-11-01","close":6.5},{"date":"2016-11-02","close":6.35},{"date":"2016-11-03","close":5.7},{"date":"2016-11-04","close":5.55},{"date":"2016-11-07","close":5.55},{"date":"2016-11-08","close":5.3},{"date":"2016-11-09","close":6.1},{"date":"2016-11-10","close":6.0},{"date":"2016-11-11","close":6.45},{"date":"2016-11-14","close":7.4},{"date":"2016-11-15","close":7.2},{"date":"2016-11-16","close":7.0},{"date":"2016-11-17","close":7.25},{"date":"2016-11-18","close":7.25},{"date":"2016-11-21","close":7.25},{"date":"2016-11-22","close":6.95},{"date":"2016-11-23","close":7.0},{"date":"2016-11-25","close":7.05},{"date":"2016-11-28","close":6.9},{"date":"2016-11-29","close":6.55},{"date":"2016-11-30","close":6.25},{"date":"2016-12-01","close":6.2},{"date":"2016-12-02","close":6.2},{"date":"2016-12-05","close":5.9},{"date":"2016-12-06","close":5.9},{"date":"2016-12-07","close":5.95},{"date":"2016-12-08","close":5.8},{"date":"2016-12-09","close":5.15},{"date":"2016-12-12","close":4.45},{"date":"2016-12-13","close":4.9},{"date":"2016-12-14","close":4.85},{"date":"2016-12-15","close":4.7},{"date":"2016-12-16","close":4.5},{"date":"2016-12-19","close":4.65},{"date":"2016-12-20","close":4.45},{"date":"2016-12-21","close":4.25},{"date":"2016-12-22","close":4.65},{"date":"2016-12-23","close":4.8},{"date":"2016-12-27","close":5.2},{"date":"2016-12-28","close":5.1},{"date":"2016-12-29","close":4.9},{"date":"2016-12-30","close":4.85},{"date":"2017-01-03","close":5.0},{"date":"2017-01-04","close":5.35},{"date":"2017-01-05","close":5.6},{"date":"2017-01-06","close":6.1},{"date":"2017-01-09","close":6.05},{"date":"2017-01-10","close":5.8},{"date":"2017-01-11","close":5.35},{"date":"2017-01-12","close":5.35},{"date":"2017-01-13","close":5.3},{"date":"2017-01-17","close":5.2},{"date":"2017-01-18","close":5.1},{"date":"2017-01-19","close":5.0},{"date":"2017-01-20","close":5.0},{"date":"2017-01-23","close":4.9},{"date":"2017-01-24","close":4.8},{"date":"2017-01-25","close":4.85},{"date":"2017-01-26","close":4.9},{"date":"2017-01-27","close":4.8},{"date":"2017-01-30","close":4.6},{"date":"2017-01-31","close":4.6},{"date":"2017-02-01","close":4.65},{"date":"2017-02-02","close":4.9},{"date":"2017-02-03","close":4.85},{"date":"2017-02-06","close":5.0},{"date":"2017-02-07","close":5.35},{"date":"2017-02-08","close":5.1},{"date":"2017-02-09","close":5.05},{"date":"2017-02-10","close":5.1},{"date":"2017-02-13","close":5.2},{"date":"2017-02-14","close":5.5},{"date":"2017-02-15","close":5.9},{"date":"2017-02-16","close":6.15},{"date":"2017-02-17","close":6.0},{"date":"2017-02-21","close":5.25},{"date":"2017-02-22","close":5.1},{"date":"2017-02-23","close":5.0},{"date":"2017-02-24","close":5.25},{"date":"2017-02-27","close":5.55},{"date":"2017-02-28","close":5.4},{"date":"2017-03-01","close":5.45},{"date":"2017-03-02","close":5.05},{"date":"2017-03-03","close":5.0},{"date":"2017-03-06","close":4.95},{"date":"2017-03-07","close":5.05},{"date":"2017-03-08","close":5.0},{"date":"2017-03-09","close":5.25},{"date":"2017-03-10","close":5.1},{"date":"2017-03-13","close":5.55},{"date":"2017-03-14","close":5.25},{"date":"2017-03-15","close":5.2},{"date":"2017-03-16","close":5.1},{"date":"2017-03-17","close":5.05},{"date":"2017-03-20","close":5.05},{"date":"2017-03-21","close":4.85},{"date":"2017-03-22","close":4.75},{"date":"2017-03-23","close":4.7},{"date":"2017-03-24","close":4.8},{"date":"2017-03-27","close":4.85},{"date":"2017-03-28","close":4.85},{"date":"2017-03-29","close":5.05},{"date":"2017-03-30","close":5.0},{"date":"2017-03-31","close":5.0},{"date":"2017-04-03","close":5.1},{"date":"2017-04-04","close":5.1},{"date":"2017-04-05","close":5.15},{"date":"2017-04-06","close":5.15},{"date":"2017-04-07","close":5.05},{"date":"2017-04-10","close":5.0},{"date":"2017-04-11","close":4.85},{"date":"2017-04-12","close":4.9},{"date":"2017-04-13","close":4.85},{"date":"2017-04-17","close":4.95},{"date":"2017-04-18","close":4.85},{"date":"2017-04-19","close":5.05},{"date":"2017-04-20","close":5.2},{"date":"2017-04-21","close":5.2},{"date":"2017-04-24","close":5.25},{"date":"2017-04-25","close":5.45},{"date":"2017-04-26","close":5.8},{"date":"2017-04-27","close":5.6},{"date":"2017-04-28","close":5.65},{"date":"2017-05-01","close":5.65},{"date":"2017-05-02","close":5.75},{"date":"2017-05-03","close":5.35},{"date":"2017-05-04","close":5.65},{"date":"2017-05-05","close":5.55},{"date":"2017-05-08","close":5.65},{"date":"2017-05-09","close":5.8},{"date":"2017-05-10","close":5.9},{"date":"2017-05-11","close":6.1},{"date":"2017-05-12","close":6.25},{"date":"2017-05-15","close":6.2},{"date":"2017-05-16","close":6.15},{"date":"2017-05-17","close":5.95},{"date":"2017-05-18","close":6.0},{"date":"2017-05-19","close":6.15},{"date":"2017-05-22","close":5.95},{"date":"2017-05-23","close":5.9},{"date":"2017-05-24","close":5.9},{"date":"2017-05-25","close":5.7},{"date":"2017-05-26","close":5.55},{"date":"2017-05-30","close":5.6},{"date":"2017-05-31","close":5.35},{"date":"2017-06-01","close":5.5},{"date":"2017-06-02","close":5.35},{"date":"2017-06-05","close":5.25},{"date":"2017-06-06","close":5.05},{"date":"2017-06-07","close":5.0},{"date":"2017-06-08","close":5.0},{"date":"2017-06-09","close":5.05},{"date":"2017-06-12","close":4.7},{"date":"2017-06-13","close":5.0},{"date":"2017-06-14","close":4.95},{"date":"2017-06-15","close":4.75},{"date":"2017-06-16","close":4.7},{"date":"2017-06-19","close":4.8},{"date":"2017-06-20","close":4.9},{"date":"2017-06-21","close":5.0},{"date":"2017-06-22","close":5.6},{"date":"2017-06-23","close":6.0},{"date":"2017-06-26","close":5.95},{"date":"2017-06-27","close":6.2},{"date":"2017-06-28","close":6.2},{"date":"2017-06-29","close":6.25},{"date":"2017-06-30","close":6.4},{"date":"2017-07-03","close":6.6},{"date":"2017-07-05","close":7.3},{"date":"2017-07-06","close":7.9},{"date":"2017-07-07","close":8.35},{"date":"2017-07-10","close":9.2},{"date":"2017-07-11","close":9.2},{"date":"2017-07-12","close":9.0},{"date":"2017-07-13","close":8.8},{"date":"2017-07-14","close":9.3},{"date":"2017-07-17","close":8.9},{"date":"2017-07-18","close":8.95},{"date":"2017-07-19","close":9.85},{"date":"2017-07-20","close":9.75},{"date":"2017-07-21","close":9.8},{"date":"2017-07-24","close":9.4},{"date":"2017-07-25","close":9.1},{"date":"2017-07-26","close":8.7},{"date":"2017-07-27","close":8.4},{"date":"2017-07-28","close":8.75},{"date":"2017-07-31","close":8.45},{"date":"2017-08-01","close":8.05},{"date":"2017-08-02","close":7.65},{"date":"2017-08-03","close":7.3},{"date":"2017-08-04","close":8.05},{"date":"2017-08-07","close":8.25},{"date":"2017-08-08","close":7.7},{"date":"2017-08-09","close":7.7},{"date":"2017-08-10","close":7.65},{"date":"2017-08-11","close":7.55},{"date":"2017-08-14","close":7.4},{"date":"2017-08-15","close":8.1},{"date":"2017-08-16","close":8.5},{"date":"2017-08-17","close":8.15},{"date":"2017-08-18","close":7.8},{"date":"2017-08-21","close":7.85},{"date":"2017-08-22","close":7.85},{"date":"2017-08-23","close":8.75},{"date":"2017-08-24","close":9.6},{"date":"2017-08-25","close":9.05},{"date":"2017-08-28","close":9.5},{"date":"2017-08-29","close":11.25},{"date":"2017-08-30","close":13.65},{"date":"2017-08-31","close":13.15},{"date":"2017-09-01","close":13.8},{"date":"2017-09-05","close":14.2},{"date":"2017-09-06","close":13.4},{"date":"2017-09-07","close":13.85},{"date":"2017-09-08","close":13.85},{"date":"2017-09-11","close":14.0},{"date":"2017-09-12","close":13.8},{"date":"2017-09-13","close":14.0},{"date":"2017-09-14","close":14.0},{"date":"2017-09-15","close":17.2},{"date":"2017-09-18","close":16.5},{"date":"2017-09-19","close":16.75},{"date":"2017-09-20","close":16.5},{"date":"2017-09-21","close":16.2},{"date":"2017-09-22","close":14.95},{"date":"2017-09-25","close":14.7},{"date":"2017-09-26","close":14.15},{"date":"2017-09-27","close":15.15},{"date":"2017-09-28","close":16.95},{"date":"2017-09-29","close":17.05},{"date":"2017-10-02","close":17.75},{"date":"2017-10-03","close":17.6},{"date":"2017-10-04","close":17.4},{"date":"2017-10-05","close":18.5},{"date":"2017-10-06","close":17.7},{"date":"2017-10-09","close":17.5},{"date":"2017-10-10","close":19.95},{"date":"2017-10-11","close":19.35},{"date":"2017-10-12","close":17.55},{"date":"2017-10-13","close":16.1},{"date":"2017-10-16","close":16.7},{"date":"2017-10-17","close":17.9},{"date":"2017-10-18","close":17.5},{"date":"2017-10-19","close":17.75},{"date":"2017-10-20","close":19.0},{"date":"2017-10-23","close":18.6},{"date":"2017-10-24","close":17.85},{"date":"2017-10-25","close":18.0},{"date":"2017-10-26","close":17.4},{"date":"2017-10-27","close":17.3},{"date":"2017-10-30","close":17.45},{"date":"2017-10-31","close":17.95},{"date":"2017-11-01","close":16.4},{"date":"2017-11-02","close":16.75},{"date":"2017-11-03","close":16.5},{"date":"2017-11-06","close":16.3},{"date":"2017-11-07","close":14.325},{"date":"2017-11-08","close":15.1},{"date":"2017-11-09","close":14.8},{"date":"2017-11-10","close":15.25},{"date":"2017-11-13","close":14.7},{"date":"2017-11-14","close":15.1},{"date":"2017-11-15","close":16.75},{"date":"2017-11-16","close":16.1},{"date":"2017-11-17","close":15.4},{"date":"2017-11-20","close":14.7},{"date":"2017-11-21","close":16.15},{"date":"2017-11-22","close":16.15},{"date":"2017-11-24","close":16.75},{"date":"2017-11-27","close":16.65},{"date":"2017-11-28","close":17.35},{"date":"2017-11-29","close":16.65},{"date":"2017-11-30","close":17.3},{"date":"2017-12-01","close":16.55},{"date":"2017-12-04","close":15.3},{"date":"2017-12-05","close":15.25},{"date":"2017-12-06","close":14.8},{"date":"2017-12-07","close":15.8},{"date":"2017-12-08","close":16.2},{"date":"2017-12-11","close":15.55},{"date":"2017-12-12","close":15.45},{"date":"2017-12-13","close":16.0},{"date":"2017-12-14","close":16.1},{"date":"2017-12-15","close":16.5},{"date":"2017-12-18","close":15.2},{"date":"2017-12-19","close":15.33},{"date":"2017-12-20","close":15.1},{"date":"2017-12-21","close":14.95},{"date":"2017-12-22","close":15.85},{"date":"2017-12-26","close":16.2},{"date":"2017-12-27","close":16.1},{"date":"2017-12-28","close":16.1},{"date":"2017-12-29","close":15.85},{"date":"2018-01-02","close":17.2},{"date":"2018-01-03","close":17.3},{"date":"2018-01-04","close":16.8},{"date":"2018-01-05","close":15.65},{"date":"2018-01-08","close":15.25},{"date":"2018-01-09","close":16.1},{"date":"2018-01-10","close":16.0},{"date":"2018-01-11","close":15.85},{"date":"2018-01-12","close":15.7},{"date":"2018-01-16","close":14.85},{"date":"2018-01-17","close":15.25},{"date":"2018-01-18","close":14.55},{"date":"2018-01-19","close":14.6},{"date":"2018-01-22","close":14.85},{"date":"2018-01-23","close":15.4},{"date":"2018-01-24","close":15.4},{"date":"2018-01-25","close":17.0},{"date":"2018-01-26","close":16.25},{"date":"2018-01-29","close":16.3},{"date":"2018-01-30","close":15.3},{"date":"2018-01-31","close":15.25},{"date":"2018-02-01","close":15.65},{"date":"2018-02-02","close":15.1},{"date":"2018-02-05","close":14.9},{"date":"2018-02-06","close":15.95},{"date":"2018-02-07","close":18.2},{"date":"2018-02-08","close":15.55},{"date":"2018-02-09","close":14.08},{"date":"2018-02-12","close":12.6},{"date":"2018-02-13","close":11.9},{"date":"2018-02-14","close":11.45},{"date":"2018-02-15","close":12.05},{"date":"2018-02-16","close":12.5},{"date":"2018-02-20","close":11.6},{"date":"2018-02-21","close":11.7},{"date":"2018-02-22","close":13.35},{"date":"2018-02-23","close":13.45},{"date":"2018-02-26","close":14.05},{"date":"2018-02-27","close":13.95},{"date":"2018-02-28","close":13.85},{"date":"2018-03-01","close":14.0},{"date":"2018-03-02","close":15.5},{"date":"2018-03-05","close":15.4},{"date":"2018-03-06","close":15.75},{"date":"2018-03-07","close":15.75},{"date":"2018-03-08","close":15.1},{"date":"2018-03-09","close":15.3},{"date":"2018-03-12","close":15.8},{"date":"2018-03-13","close":15.1},{"date":"2018-03-14","close":15.35},{"date":"2018-03-15","close":15.25},{"date":"2018-03-16","close":15.35},{"date":"2018-03-19","close":13.98},{"date":"2018-03-20","close":14.53},{"date":"2018-03-21","close":15.75},{"date":"2018-03-22","close":14.8},{"date":"2018-03-23","close":14.05},{"date":"2018-03-26","close":15.05},{"date":"2018-03-27","close":14.0},{"date":"2018-03-28","close":13.65},{"date":"2018-03-29","close":14.35},{"date":"2018-04-02","close":14.25},{"date":"2018-04-03","close":14.0},{"date":"2018-04-04","close":15.15},{"date":"2018-04-05","close":14.35},{"date":"2018-04-06","close":14.0},{"date":"2018-04-09","close":16.55},{"date":"2018-04-10","close":17.75},{"date":"2018-04-11","close":18.15},{"date":"2018-04-12","close":19.0},{"date":"2018-04-13","close":19.75},{"date":"2018-04-16","close":20.1},{"date":"2018-04-17","close":19.3},{"date":"2018-04-18","close":19.8},{"date":"2018-04-19","close":20.05},{"date":"2018-04-20","close":20.9},{"date":"2018-04-23","close":20.0},{"date":"2018-04-24","close":18.45},{"date":"2018-04-25","close":17.3},{"date":"2018-04-26","close":17.65},{"date":"2018-04-27","close":17.8},{"date":"2018-04-30","close":17.45},{"date":"2018-05-01","close":17.3},{"date":"2018-05-02","close":18.65},{"date":"2018-05-03","close":18.1},{"date":"2018-05-04","close":18.4},{"date":"2018-05-07","close":19.0},{"date":"2018-05-08","close":19.2},{"date":"2018-05-09","close":19.2},{"date":"2018-05-10","close":18.85},{"date":"2018-05-11","close":19.65},{"date":"2018-05-14","close":20.9},{"date":"2018-05-15","close":20.5},{"date":"2018-05-16","close":21.0},{"date":"2018-05-17","close":21.45},{"date":"2018-05-18","close":18.88},{"date":"2018-05-21","close":16.02},{"date":"2018-05-22","close":16.52},{"date":"2018-05-23","close":16.05},{"date":"2018-05-24","close":16.25},{"date":"2018-05-25","close":16.6},{"date":"2018-05-29","close":17.9},{"date":"2018-05-30","close":18.75},{"date":"2018-05-31","close":17.7},{"date":"2018-06-01","close":17.5},{"date":"2018-06-04","close":15.53},{"date":"2018-06-05","close":16.6},{"date":"2018-06-06","close":16.3},{"date":"2018-06-07","close":16.3},{"date":"2018-06-08","close":16.25},{"date":"2018-06-11","close":15.85},{"date":"2018-06-12","close":16.5},{"date":"2018-06-13","close":16.1},{"date":"2018-06-14","close":15.9},{"date":"2018-06-15","close":16.55},{"date":"2018-06-18","close":15.9},{"date":"2018-06-19","close":16.1},{"date":"2018-06-20","close":16.55},{"date":"2018-06-21","close":15.8},{"date":"2018-06-22","close":16.4},{"date":"2018-06-25","close":15.6},{"date":"2018-06-26","close":16.1},{"date":"2018-06-27","close":15.75},{"date":"2018-06-28","close":16.45},{"date":"2018-06-29","close":16.0},{"date":"2018-07-02","close":16.1},{"date":"2018-07-03","close":16.1},{"date":"2018-07-05","close":16.2},{"date":"2018-07-06","close":15.95},{"date":"2018-07-09","close":15.85},{"date":"2018-07-10","close":14.6},{"date":"2018-07-11","close":15.05},{"date":"2018-07-12","close":15.4},{"date":"2018-07-13","close":14.75},{"date":"2018-07-16","close":14.2},{"date":"2018-07-17","close":14.15},{"date":"2018-07-18","close":13.95},{"date":"2018-07-19","close":14.2},{"date":"2018-07-20","close":14.35},{"date":"2018-07-23","close":13.85},{"date":"2018-07-24","close":13.1},{"date":"2018-07-25","close":12.7},{"date":"2018-07-26","close":13.0},{"date":"2018-07-27","close":13.4},{"date":"2018-07-30","close":13.7},{"date":"2018-07-31","close":14.45},{"date":"2018-08-01","close":14.45},{"date":"2018-08-02","close":14.2},{"date":"2018-08-03","close":14.1},{"date":"2018-08-06","close":14.7},{"date":"2018-08-07","close":14.75},{"date":"2018-08-08","close":14.7},{"date":"2018-08-09","close":14.55},{"date":"2018-08-10","close":13.65},{"date":"2018-08-13","close":12.9},{"date":"2018-08-14","close":13.0},{"date":"2018-08-15","close":13.05},{"date":"2018-08-16","close":13.7},{"date":"2018-08-17","close":13.25},{"date":"2018-08-20","close":13.65},{"date":"2018-08-21","close":14.2},{"date":"2018-08-22","close":14.3},{"date":"2018-08-23","close":14.05},{"date":"2018-08-24","close":14.25},{"date":"2018-08-27","close":14.15},{"date":"2018-08-28","close":15.0},{"date":"2018-08-29","close":15.35},{"date":"2018-08-30","close":14.9},{"date":"2018-08-31","close":15.4},{"date":"2018-09-04","close":15.1},{"date":"2018-09-05","close":14.9},{"date":"2018-09-06","close":13.7},{"date":"2018-09-07","close":13.65},{"date":"2018-09-10","close":13.5},{"date":"2018-09-11","close":14.25},{"date":"2018-09-12","close":14.5},{"date":"2018-09-13","close":14.35},{"date":"2018-09-14","close":14.35},{"date":"2018-09-17","close":14.0},{"date":"2018-09-18","close":13.7},{"date":"2018-09-19","close":13.8},{"date":"2018-09-20","close":14.0},{"date":"2018-09-21","close":12.63},{"date":"2018-09-24","close":13.73},{"date":"2018-09-25","close":13.75},{"date":"2018-09-26","close":12.95},{"date":"2018-09-27","close":13.0},{"date":"2018-09-28","close":12.8},{"date":"2018-10-01","close":12.56},{"date":"2018-10-02","close":11.66},{"date":"2018-10-03","close":11.9},{"date":"2018-10-04","close":11.43},{"date":"2018-10-05","close":11.54},{"date":"2018-10-08","close":11.11},{"date":"2018-10-09","close":10.77},{"date":"2018-10-10","close":10.03},{"date":"2018-10-11","close":10.04},{"date":"2018-10-12","close":10.4},{"date":"2018-10-15","close":10.21},{"date":"2018-10-16","close":10.45},{"date":"2018-10-17","close":10.03},{"date":"2018-10-18","close":9.71},{"date":"2018-10-19","close":9.34},{"date":"2018-10-22","close":9.41},{"date":"2018-10-23","close":9.4},{"date":"2018-10-24","close":8.63},{"date":"2018-10-25","close":8.96},{"date":"2018-10-26","close":8.92},{"date":"2018-10-29","close":8.92},{"date":"2018-10-30","close":8.8},{"date":"2018-10-31","close":8.6},{"date":"2018-11-01","close":9.23},{"date":"2018-11-02","close":9.23},{"date":"2018-11-05","close":9.25},{"date":"2018-11-06","close":8.94},{"date":"2018-11-07","close":8.76},{"date":"2018-11-08","close":9.88},{"date":"2018-11-09","close":9.36},{"date":"2018-11-12","close":7.71},{"date":"2018-11-13","close":7.67},{"date":"2018-11-14","close":7.5},{"date":"2018-11-15","close":8.05},{"date":"2018-11-16","close":8.25},{"date":"2018-11-19","close":7.59},{"date":"2018-11-20","close":7.66},{"date":"2018-11-21","close":7.96},{"date":"2018-11-23","close":8.08},{"date":"2018-11-26","close":8.4},{"date":"2018-11-27","close":7.8},{"date":"2018-11-28","close":8.06},{"date":"2018-11-29","close":7.81},{"date":"2018-11-30","close":8.2},{"date":"2018-12-03","close":8.5},{"date":"2018-12-04","close":7.59},{"date":"2018-12-06","close":8.15},{"date":"2018-12-07","close":8.54},{"date":"2018-12-10","close":9.01},{"date":"2018-12-11","close":7.97},{"date":"2018-12-12","close":8.28},{"date":"2018-12-13","close":7.58},{"date":"2018-12-14","close":7.37},{"date":"2018-12-17","close":7.31},{"date":"2018-12-18","close":7.19},{"date":"2018-12-19","close":6.77},{"date":"2018-12-20","close":6.71},{"date":"2018-12-21","close":6.54},{"date":"2018-12-24","close":6.4},{"date":"2018-12-26","close":6.67},{"date":"2018-12-27","close":6.64},{"date":"2018-12-28","close":7.02},{"date":"2018-12-31","close":7.14},{"date":"2019-01-02","close":7.03},{"date":"2019-01-03","close":6.62},{"date":"2019-01-04","close":7.02},{"date":"2019-01-07","close":7.51},{"date":"2019-01-08","close":7.31},{"date":"2019-01-09","close":7.31},{"date":"2019-01-10","close":7.23},{"date":"2019-01-11","close":7.14},{"date":"2019-01-14","close":6.97},{"date":"2019-01-15","close":7.21},{"date":"2019-01-16","close":7.02},{"date":"2019-01-17","close":7.12},{"date":"2019-01-18","close":7.26},{"date":"2019-01-22","close":6.89},{"date":"2019-01-23","close":6.75},{"date":"2019-01-24","close":6.91},{"date":"2019-01-25","close":7.04},{"date":"2019-01-28","close":6.94},{"date":"2019-01-29","close":6.46},{"date":"2019-01-30","close":6.59},{"date":"2019-01-31","close":6.79},{"date":"2019-02-01","close":6.81},{"date":"2019-02-04","close":7.6},{"date":"2019-02-05","close":7.23},{"date":"2019-02-06","close":7.2},{"date":"2019-02-07","close":6.62},{"date":"2019-02-08","close":6.53},{"date":"2019-02-11","close":6.7},{"date":"2019-02-12","close":6.68},{"date":"2019-02-13","close":6.59},{"date":"2019-02-14","close":6.5},{"date":"2019-02-15","close":6.63},{"date":"2019-02-19","close":6.68},{"date":"2019-02-20","close":6.55},{"date":"2019-02-21","close":6.38},{"date":"2019-02-22","close":6.47},{"date":"2019-02-25","close":7.33},{"date":"2019-02-26","close":7.07},{"date":"2019-02-27","close":7.1},{"date":"2019-02-28","close":7.02},{"date":"2019-03-01","close":7.61},{"date":"2019-03-04","close":7.96},{"date":"2019-03-05","close":7.83},{"date":"2019-03-06","close":7.05},{"date":"2019-03-07","close":7.24},{"date":"2019-03-08","close":7.17},{"date":"2019-03-11","close":7.52},{"date":"2019-03-12","close":7.64},{"date":"2019-03-13","close":7.43},{"date":"2019-03-14","close":7.42},{"date":"2019-03-15","close":8.1},{"date":"2019-03-18","close":8.09},{"date":"2019-03-19","close":7.94},{"date":"2019-03-20","close":7.86},{"date":"2019-03-21","close":8.31},{"date":"2019-03-22","close":7.52},{"date":"2019-03-25","close":7.51},{"date":"2019-03-26","close":7.47},{"date":"2019-03-27","close":7.17},{"date":"2019-03-28","close":7.27},{"date":"2019-03-29","close":7.36},{"date":"2019-04-01","close":7.37},{"date":"2019-04-02","close":7.47},{"date":"2019-04-03","close":7.59},{"date":"2019-04-04","close":7.63},{"date":"2019-04-05","close":7.65},{"date":"2019-04-08","close":7.59},{"date":"2019-04-09","close":7.24},{"date":"2019-04-10","close":7.54},{"date":"2019-04-11","close":7.64},{"date":"2019-04-12","close":7.69},{"date":"2019-04-15","close":7.68},{"date":"2019-04-16","close":8.12},{"date":"2019-04-17","close":8.18},{"date":"2019-04-18","close":7.96},{"date":"2019-04-22","close":7.99},{"date":"2019-04-23","close":8.24},{"date":"2019-04-24","close":8.28},{"date":"2019-04-25","close":8.27},{"date":"2019-04-26","close":8.15},{"date":"2019-04-29","close":8.17},{"date":"2019-04-30","close":7.7},{"date":"2019-05-01","close":7.72},{"date":"2019-05-02","close":7.73},{"date":"2019-05-03","close":7.82},{"date":"2019-05-06","close":8.02},{"date":"2019-05-07","close":7.86},{"date":"2019-05-08","close":7.87},{"date":"2019-05-09","close":7.77},{"date":"2019-05-10","close":7.68},{"date":"2019-05-13","close":7.05},{"date":"2019-05-14","close":7.29},{"date":"2019-05-15","close":7.28},{"date":"2019-05-16","close":7.45},{"date":"2019-05-17","close":7.44},{"date":"2019-05-20","close":7.34},{"date":"2019-05-21","close":7.42},{"date":"2019-05-22","close":7.01},{"date":"2019-05-23","close":6.49},{"date":"2019-05-24","close":6.55},{"date":"2019-05-28","close":6.2},{"date":"2019-05-29","close":6.17},{"date":"2019-05-30","close":5.75},{"date":"2019-05-31","close":5.44},{"date":"2019-06-03","close":5.19},{"date":"2019-06-04","close":5.63},{"date":"2019-06-05","close":5.24},{"date":"2019-06-06","close":5.29},{"date":"2019-06-07","close":5.3},{"date":"2019-06-10","close":5.43},{"date":"2019-06-11","close":5.26},{"date":"2019-06-12","close":5.38},{"date":"2019-06-13","close":5.32},{"date":"2019-06-14","close":5.17},{"date":"2019-06-17","close":5.37},{"date":"2019-06-18","close":5.01},{"date":"2019-06-19","close":4.89},{"date":"2019-06-20","close":4.76},{"date":"2019-06-21","close":4.62},{"date":"2019-06-24","close":4.43},{"date":"2019-06-25","close":4.61},{"date":"2019-06-26","close":4.51},{"date":"2019-06-27","close":4.76},{"date":"2019-06-28","close":4.78},{"date":"2019-07-01","close":4.77},{"date":"2019-07-02","close":4.76},{"date":"2019-07-03","close":4.61},{"date":"2019-07-05","close":4.56},{"date":"2019-07-08","close":4.4},{"date":"2019-07-09","close":4.36},{"date":"2019-07-10","close":4.29},{"date":"2019-07-11","close":4.34},{"date":"2019-07-12","close":4.18},{"date":"2019-07-15","close":4.22},{"date":"2019-07-16","close":3.99},{"date":"2019-07-17","close":3.92},{"date":"2019-07-18","close":3.84},{"date":"2019-07-19","close":3.74},{"date":"2019-07-22","close":3.72},{"date":"2019-07-23","close":3.55},{"date":"2019-07-24","close":3.7},{"date":"2019-07-25","close":3.25},{"date":"2019-07-26","close":3.18},{"date":"2019-07-29","close":3.0},{"date":"2019-07-30","close":2.98},{"date":"2019-07-31","close":2.59},{"date":"2019-08-01","close":2.52},{"date":"2019-08-02","close":2.42},{"date":"2019-08-05","close":2.44},{"date":"2019-08-06","close":2.42},{"date":"2019-08-07","close":2.45},{"date":"2019-08-08","close":2.28},{"date":"2019-08-09","close":2.29},{"date":"2019-08-12","close":2.28},{"date":"2019-08-13","close":2.39},{"date":"2019-08-14","close":2.43},{"date":"2019-08-15","close":2.17},{"date":"2019-08-16","close":2.2},{"date":"2019-08-19","close":2.23},{"date":"2019-08-20","close":2.19},{"date":"2019-08-21","close":2.2},{"date":"2019-08-22","close":2.04},{"date":"2019-08-23","close":1.83},{"date":"2019-08-26","close":1.88},{"date":"2019-08-27","close":1.73},{"date":"2019-08-28","close":1.79},{"date":"2019-08-29","close":1.82},{"date":"2019-08-30","close":1.54},{"date":"2019-09-03","close":2.94},{"date":"2019-09-04","close":2.97},{"date":"2019-09-05","close":3.01},{"date":"2019-09-06","close":2.98},{"date":"2019-09-09","close":3.01},{"date":"2019-09-10","close":3.17},{"date":"2019-09-11","close":3.12},{"date":"2019-09-12","close":3.14},{"date":"2019-09-13","close":2.97},{"date":"2019-09-16","close":2.99},{"date":"2019-09-17","close":2.92},{"date":"2019-09-18","close":3.2},{"date":"2019-09-19","close":3.24},{"date":"2019-09-20","close":3.26},{"date":"2019-09-23","close":2.87},{"date":"2019-09-24","close":2.76},{"date":"2019-09-25","close":2.59},{"date":"2019-09-26","close":2.34},{"date":"2019-09-27","close":2.46},{"date":"2019-09-30","close":2.26},{"date":"2019-10-01","close":2.28},{"date":"2019-10-02","close":2.22},{"date":"2019-10-03","close":2.26},{"date":"2019-10-04","close":2.25},{"date":"2019-10-07","close":2.38},{"date":"2019-10-08","close":2.29},{"date":"2019-10-09","close":2.21},{"date":"2019-10-10","close":2.2},{"date":"2019-10-11","close":2.24},{"date":"2019-10-14","close":2.17},{"date":"2019-10-15","close":2.71},{"date":"2019-10-16","close":2.44},{"date":"2019-10-17","close":2.26},{"date":"2019-10-18","close":2.17},{"date":"2019-10-21","close":2.26},{"date":"2019-10-22","close":2.39},{"date":"2019-10-23","close":2.39},{"date":"2019-10-24","close":2.28},{"date":"2019-10-25","close":2.5},{"date":"2019-10-28","close":2.57},{"date":"2019-10-29","close":2.5},{"date":"2019-10-30","close":2.51},{"date":"2019-10-31","close":2.37},{"date":"2019-11-01","close":2.53},{"date":"2019-11-04","close":2.65},{"date":"2019-11-05","close":2.68},{"date":"2019-11-06","close":2.61},{"date":"2019-11-07","close":2.72},{"date":"2019-11-08","close":2.63},{"date":"2019-11-11","close":2.49},{"date":"2019-11-12","close":2.29},{"date":"2019-11-13","close":2.33},{"date":"2019-11-14","close":2.27},{"date":"2019-11-15","close":2.32},{"date":"2019-11-18","close":2.23},{"date":"2019-11-19","close":2.33},{"date":"2019-11-20","close":2.43},{"date":"2019-11-21","close":2.42},{"date":"2019-11-22","close":2.58},{"date":"2019-11-25","close":2.87},{"date":"2019-11-26","close":2.93},{"date":"2019-11-27","close":3.4},{"date":"2019-11-29","close":3.37},{"date":"2019-12-02","close":3.41},{"date":"2019-12-03","close":3.25},{"date":"2019-12-04","close":2.99},{"date":"2019-12-05","close":2.76},{"date":"2019-12-06","close":3.0},{"date":"2019-12-09","close":2.94},{"date":"2019-12-10","close":3.28},{"date":"2019-12-11","close":4.02},{"date":"2019-12-12","close":3.99},{"date":"2019-12-13","close":3.65},{"date":"2019-12-16","close":4.22},{"date":"2019-12-17","close":4.13},{"date":"2019-12-18","close":3.94},{"date":"2019-12-19","close":5.0},{"date":"2019-12-20","close":3.12},{"date":"2019-12-23","close":3.63},{"date":"2019-12-24","close":3.6},{"date":"2019-12-26","close":3.6},{"date":"2019-12-27","close":3.42},{"date":"2019-12-30","close":3.49},{"date":"2019-12-31","close":3.27},{"date":"2020-01-02","close":3.21},{"date":"2020-01-03","close":2.9},{"date":"2020-01-06","close":2.77},{"date":"2020-01-07","close":2.57},{"date":"2020-01-08","close":2.62},{"date":"2020-01-09","close":2.61},{"date":"2020-01-10","close":2.54},{"date":"2020-01-13","close":2.36},{"date":"2020-01-14","close":2.58},{"date":"2020-01-15","close":2.64},{"date":"2020-01-16","close":2.54},{"date":"2020-01-17","close":2.54},{"date":"2020-01-21","close":2.78},{"date":"2020-01-22","close":2.86},{"date":"2020-01-23","close":2.82},{"date":"2020-01-24","close":2.63},{"date":"2020-01-27","close":2.38},{"date":"2020-01-28","close":2.46},{"date":"2020-01-29","close":2.38},{"date":"2020-01-30","close":2.37},{"date":"2020-01-31","close":2.17},{"date":"2020-02-03","close":2.19},{"date":"2020-02-04","close":2.42},{"date":"2020-02-05","close":2.64},{"date":"2020-02-06","close":2.64},{"date":"2020-02-07","close":2.51},{"date":"2020-02-10","close":2.93},{"date":"2020-02-11","close":3.16},{"date":"2020-02-12","close":3.17},{"date":"2020-02-13","close":3.09},{"date":"2020-02-14","close":3.17},{"date":"2020-02-18","close":3.5},{"date":"2020-02-19","close":4.08},{"date":"2020-02-20","close":4.02},{"date":"2020-02-21","close":4.05},{"date":"2020-02-24","close":3.91},{"date":"2020-02-25","close":3.89},{"date":"2020-02-26","close":3.69},{"date":"2020-02-27","close":3.31},{"date":"2020-02-28","close":3.08},{"date":"2020-03-02","close":3.36},{"date":"2020-03-03","close":3.14},{"date":"2020-03-04","close":3.29},{"date":"2020-03-05","close":2.99},{"date":"2020-03-06","close":2.72},{"date":"2020-03-09","close":2.36},{"date":"2020-03-10","close":2.36},{"date":"2020-03-11","close":2.19},{"date":"2020-03-12","close":1.73},{"date":"2020-03-13","close":1.74},{"date":"2020-03-16","close":1.45},{"date":"2020-03-17","close":2.04},{"date":"2020-03-18","close":1.7},{"date":"2020-03-19","close":1.78},{"date":"2020-03-20","close":2.13},{"date":"2020-03-23","close":1.95},{"date":"2020-03-24","close":2.07},{"date":"2020-03-25","close":2.17},{"date":"2020-03-26","close":2.1},{"date":"2020-03-27","close":2.06},{"date":"2020-03-30","close":2.04},{"date":"2020-03-31","close":2.1},{"date":"2020-04-01","close":1.99},{"date":"2020-04-02","close":2.11},{"date":"2020-04-03","close":2.09},{"date":"2020-04-06","close":2.29},{"date":"2020-04-07","close":2.3},{"date":"2020-04-08","close":2.37},{"date":"2020-04-09","close":2.35},{"date":"2020-04-13","close":2.4},{"date":"2020-04-14","close":2.6},{"date":"2020-04-15","close":2.5},{"date":"2020-04-16","close":2.37},{"date":"2020-04-17","close":2.33},{"date":"2020-04-20","close":2.51},{"date":"2020-04-21","close":2.37},{"date":"2020-04-22","close":2.39},{"date":"2020-04-23","close":2.4},{"date":"2020-04-24","close":2.46},{"date":"2020-04-27","close":2.53},{"date":"2020-04-28","close":2.52},{"date":"2020-04-29","close":2.56},{"date":"2020-04-30","close":2.38},{"date":"2020-05-01","close":2.27},{"date":"2020-05-04","close":2.44},{"date":"2020-05-05","close":2.51},{"date":"2020-05-06","close":2.43},{"date":"2020-05-07","close":2.33},{"date":"2020-05-08","close":2.69},{"date":"2020-05-11","close":3.24},{"date":"2020-05-12","close":3.03},{"date":"2020-05-13","close":3.27},{"date":"2020-05-14","close":3.21},{"date":"2020-05-15","close":3.05},{"date":"2020-05-18","close":3.01},{"date":"2020-05-19","close":3.06},{"date":"2020-05-20","close":3.2},{"date":"2020-05-21","close":3.23},{"date":"2020-05-22","close":3.23},{"date":"2020-05-26","close":3.05},{"date":"2020-05-27","close":3.3},{"date":"2020-05-28","close":3.24},{"date":"2020-05-29","close":3.31},{"date":"2020-06-01","close":3.22},{"date":"2020-06-02","close":3.06},{"date":"2020-06-03","close":2.93},{"date":"2020-06-04","close":2.9},{"date":"2020-06-05","close":2.92},{"date":"2020-06-08","close":3.01},{"date":"2020-06-09","close":2.9},{"date":"2020-06-10","close":2.78},{"date":"2020-06-11","close":2.6},{"date":"2020-06-12","close":2.94},{"date":"2020-06-15","close":3.13},{"date":"2020-06-16","close":3.13},{"date":"2020-06-17","close":3.03},{"date":"2020-06-18","close":3.12},{"date":"2020-06-19","close":3.14},{"date":"2020-06-22","close":2.98},{"date":"2020-06-23","close":3.06},{"date":"2020-06-24","close":2.88},{"date":"2020-06-25","close":2.94},{"date":"2020-06-26","close":2.81},{"date":"2020-06-29","close":2.87},{"date":"2020-06-30","close":2.92},{"date":"2020-07-01","close":2.85},{"date":"2020-07-02","close":2.85},{"date":"2020-07-06","close":3.11},{"date":"2020-07-07","close":3.4},{"date":"2020-07-08","close":3.42},{"date":"2020-07-09","close":3.35},{"date":"2020-07-10","close":3.01},{"date":"2020-07-13","close":2.86},{"date":"2020-07-14","close":2.83},{"date":"2020-07-15","close":2.89},{"date":"2020-07-16","close":2.97},{"date":"2020-07-17","close":2.98},{"date":"2020-07-20","close":3.14},{"date":"2020-07-21","close":3.01},{"date":"2020-07-22","close":2.95},{"date":"2020-07-23","close":2.95},{"date":"2020-07-24","close":2.88},{"date":"2020-07-27","close":3.04},{"date":"2020-07-28","close":2.87},{"date":"2020-07-29","close":2.77},{"date":"2020-07-30","close":2.89},{"date":"2020-07-31","close":2.85},{"date":"2020-08-03","close":2.95},{"date":"2020-08-04","close":2.92},{"date":"2020-08-05","close":2.95},{"date":"2020-08-06","close":2.86},{"date":"2020-08-07","close":2.86},{"date":"2020-08-10","close":2.99},{"date":"2020-08-11","close":2.91},{"date":"2020-08-12","close":2.91},{"date":"2020-08-13","close":2.83},{"date":"2020-08-14","close":2.75},{"date":"2020-08-17","close":2.88},{"date":"2020-08-18","close":2.73},{"date":"2020-08-19","close":2.68},{"date":"2020-08-20","close":2.57},{"date":"2020-08-21","close":2.47},{"date":"2020-08-24","close":2.39},{"date":"2020-08-25","close":2.4},{"date":"2020-08-26","close":2.33},{"date":"2020-08-27","close":2.265},{"date":"2020-08-28","close":2.24},{"date":"2020-08-31","close":2.35},{"date":"2020-09-01","close":2.35},{"date":"2020-09-02","close":2.16},{"date":"2020-09-03","close":2.05},{"date":"2020-09-04","close":1.98},{"date":"2020-09-08","close":2.075},{"date":"2020-09-09","close":2.03},{"date":"2020-09-10","close":2.04},{"date":"2020-09-11","close":1.92},{"date":"2020-09-14","close":1.99},{"date":"2020-09-15","close":2.01},{"date":"2020-09-16","close":1.89},{"date":"2020-09-17","close":1.96},{"date":"2020-09-18","close":2.08},{"date":"2020-09-21","close":1.96},{"date":"2020-09-22","close":1.92},{"date":"2020-09-23","close":1.83},{"date":"2020-09-24","close":1.95},{"date":"2020-09-25","close":1.86},{"date":"2020-09-28","close":1.09},{"date":"2020-09-29","close":1.11},{"date":"2020-09-30","close":1.02},{"date":"2020-10-01","close":1.05},{"date":"2020-10-02","close":1.05},{"date":"2020-10-05","close":1.09},{"date":"2020-10-06","close":1.22},{"date":"2020-10-07","close":1.23},{"date":"2020-10-08","close":1.38},{"date":"2020-10-09","close":1.38},{"date":"2020-10-12","close":1.3},{"date":"2020-10-13","close":1.37},{"date":"2020-10-14","close":1.31},{"date":"2020-10-15","close":1.33},{"date":"2020-10-16","close":1.35},{"date":"2020-10-19","close":1.31},{"date":"2020-10-20","close":1.32},{"date":"2020-10-21","close":1.24},{"date":"2020-10-22","close":1.27},{"date":"2020-10-23","close":1.34},{"date":"2020-10-26","close":1.26},{"date":"2020-10-27","close":1.18},{"date":"2020-10-28","close":1.09},{"date":"2020-10-29","close":1.08},{"date":"2020-10-30","close":1.07},{"date":"2020-11-02","close":1.03},{"date":"2020-11-03","close":1.05},{"date":"2020-11-04","close":1.03},{"date":"2020-11-05","close":1.04},{"date":"2020-11-06","close":1.03},{"date":"2020-11-09","close":1.07},{"date":"2020-11-10","close":1.15},{"date":"2020-11-11","close":1.3},{"date":"2020-11-12","close":1.21},{"date":"2020-11-13","close":1.28},{"date":"2020-11-16","close":1.29},{"date":"2020-11-17","close":1.28},{"date":"2020-11-18","close":1.4},{"date":"2020-11-19","close":1.34},{"date":"2020-11-20","close":1.37},{"date":"2020-11-23","close":1.38},{"date":"2020-11-24","close":1.39},{"date":"2020-11-25","close":1.41},{"date":"2020-11-27","close":1.65},{"date":"2020-11-30","close":1.62},{"date":"2020-12-01","close":1.52},{"date":"2020-12-02","close":1.56},{"date":"2020-12-03","close":1.54},{"date":"2020-12-04","close":1.51},{"date":"2020-12-07","close":1.5},{"date":"2020-12-08","close":1.53},{"date":"2020-12-09","close":1.46},{"date":"2020-12-10","close":1.53},{"date":"2020-12-11","close":1.53},{"date":"2020-12-14","close":1.55},{"date":"2020-12-15","close":1.6},{"date":"2020-12-16","close":1.63},{"date":"2020-12-17","close":1.6},{"date":"2020-12-18","close":1.54},{"date":"2020-12-21","close":1.55},{"date":"2020-12-22","close":1.6},{"date":"2020-12-23","close":1.8},{"date":"2020-12-24","close":1.73},{"date":"2020-12-28","close":1.66},{"date":"2020-12-29","close":1.54},{"date":"2020-12-30","close":1.61},{"date":"2020-12-31","close":1.57},{"date":"2021-01-04","close":1.69},{"date":"2021-01-05","close":1.74},{"date":"2021-01-06","close":1.71},{"date":"2021-01-07","close":1.78},{"date":"2021-01-08","close":1.76},{"date":"2021-01-11","close":1.84},{"date":"2021-01-12","close":1.82},{"date":"2021-01-13","close":1.79},{"date":"2021-01-14","close":1.98},{"date":"2021-01-15","close":1.91},{"date":"2021-01-19","close":2.14},{"date":"2021-01-20","close":1.99},{"date":"2021-01-21","close":1.98},{"date":"2021-01-22","close":2.12},{"date":"2021-01-25","close":2.33},{"date":"2021-01-26","close":2.24},{"date":"2021-01-27","close":2.04},{"date":"2021-01-28","close":1.99},{"date":"2021-01-29","close":1.91},{"date":"2021-02-01","close":1.94},{"date":"2021-02-02","close":2.03},{"date":"2021-02-03","close":2.34},{"date":"2021-02-04","close":2.46},{"date":"2021-02-05","close":2.58},{"date":"2021-02-08","close":3.39},{"date":"2021-02-09","close":3.34},{"date":"2021-02-10","close":3.36},{"date":"2021-02-11","close":3.36},{"date":"2021-02-12","close":2.96},{"date":"2021-02-16","close":2.72},{"date":"2021-02-17","close":2.63},{"date":"2021-02-18","close":2.46},{"date":"2021-02-19","close":2.41},{"date":"2021-02-22","close":2.23},{"date":"2021-02-23","close":2.1},{"date":"2021-02-24","close":2.2},{"date":"2021-02-25","close":2.49},{"date":"2021-02-26","close":2.42},{"date":"2021-03-01","close":2.34},{"date":"2021-03-02","close":2.36},{"date":"2021-03-03","close":2.19},{"date":"2021-03-04","close":2.08},{"date":"2021-03-05","close":2.01},{"date":"2021-03-08","close":2.1},{"date":"2021-03-09","close":2.18},{"date":"2021-03-10","close":2.2},{"date":"2021-03-11","close":2.26},{"date":"2021-03-12","close":2.35},{"date":"2021-03-15","close":2.31},{"date":"2021-03-16","close":2.32},{"date":"2021-03-17","close":2.31},{"date":"2021-03-18","close":2.14},{"date":"2021-03-19","close":2.18},{"date":"2021-03-22","close":2.04},{"date":"2021-03-23","close":1.9},{"date":"2021-03-24","close":1.78},{"date":"2021-03-25","close":1.88},{"date":"2021-03-26","close":1.8},{"date":"2021-03-29","close":1.79},{"date":"2021-03-30","close":1.84},{"date":"2021-03-31","close":1.88},{"date":"2021-04-01","close":1.86},{"date":"2021-04-05","close":1.85},{"date":"2021-04-06","close":1.7},{"date":"2021-04-07","close":1.62},{"date":"2021-04-08","close":1.67},{"date":"2021-04-09","close":1.64},{"date":"2021-04-12","close":1.55},{"date":"2021-04-13","close":1.54},{"date":"2021-04-14","close":1.6},{"date":"2021-04-15","close":1.5},{"date":"2021-04-16","close":1.49},{"date":"2021-04-19","close":1.41},{"date":"2021-04-20","close":1.46},{"date":"2021-04-21","close":1.52},{"date":"2021-04-22","close":1.68},{"date":"2021-04-23","close":1.62},{"date":"2021-04-26","close":1.71},{"date":"2021-04-27","close":1.68},{"date":"2021-04-28","close":1.68},{"date":"2021-04-29","close":1.68},{"date":"2021-04-30","close":1.77},{"date":"2021-05-03","close":2.03},{"date":"2021-05-04","close":1.705},{"date":"2021-05-05","close":1.65},{"date":"2021-05-06","close":1.52},{"date":"2021-05-07","close":1.54},{"date":"2021-05-10","close":1.35},{"date":"2021-05-11","close":1.31},{"date":"2021-05-12","close":1.41},{"date":"2021-05-13","close":1.29},{"date":"2021-05-14","close":1.38},{"date":"2021-05-17","close":1.36},{"date":"2021-05-18","close":1.56},{"date":"2021-05-19","close":1.54},{"date":"2021-05-20","close":1.57},{"date":"2021-05-21","close":1.62},{"date":"2021-05-24","close":1.55},{"date":"2021-05-25","close":1.49},{"date":"2021-05-26","close":1.65},{"date":"2021-05-27","close":1.65},{"date":"2021-05-28","close":1.65},{"date":"2021-06-01","close":1.71},{"date":"2021-06-02","close":1.76},{"date":"2021-06-03","close":1.82},{"date":"2021-06-04","close":1.69},{"date":"2021-06-07","close":1.74},{"date":"2021-06-08","close":1.79},{"date":"2021-06-09","close":1.73},{"date":"2021-06-10","close":1.85},{"date":"2021-06-11","close":1.82},{"date":"2021-06-14","close":1.8},{"date":"2021-06-15","close":1.68},{"date":"2021-06-16","close":1.73},{"date":"2021-06-17","close":1.71},{"date":"2021-06-18","close":1.7},{"date":"2021-06-21","close":1.68},{"date":"2021-06-22","close":1.65},{"date":"2021-06-23","close":1.62},{"date":"2021-06-24","close":1.69},{"date":"2021-06-25","close":1.69},{"date":"2021-06-28","close":1.69},{"date":"2021-06-29","close":1.64},{"date":"2021-06-30","close":1.56},{"date":"2021-07-01","close":1.55},{"date":"2021-07-02","close":1.55},{"date":"2021-07-06","close":1.5},{"date":"2021-07-07","close":1.46},{"date":"2021-07-08","close":1.47},{"date":"2021-07-09","close":1.54},{"date":"2021-07-12","close":1.42},{"date":"2021-07-13","close":1.38},{"date":"2021-07-14","close":1.35},{"date":"2021-07-15","close":1.35},{"date":"2021-07-16","close":1.28},{"date":"2021-07-19","close":1.23},{"date":"2021-07-20","close":1.26},{"date":"2021-07-21","close":1.35},{"date":"2021-07-22","close":1.32},{"date":"2021-07-23","close":1.31},{"date":"2021-07-26","close":1.32},{"date":"2021-07-27","close":1.25},{"date":"2021-07-28","close":1.28},{"date":"2021-07-29","close":1.24},{"date":"2021-07-30","close":1.22},{"date":"2021-08-02","close":1.29},{"date":"2021-08-03","close":1.23},{"date":"2021-08-04","close":1.21},{"date":"2021-08-05","close":1.28},{"date":"2021-08-06","close":1.29},{"date":"2021-08-09","close":1.28},{"date":"2021-08-10","close":1.26},{"date":"2021-08-11","close":1.24},{"date":"2021-08-12","close":1.25},{"date":"2021-08-13","close":1.23},{"date":"2021-08-16","close":1.15},{"date":"2021-08-17","close":1.17},{"date":"2021-08-18","close":1.23},{"date":"2021-08-19","close":1.16},{"date":"2021-08-20","close":1.17},{"date":"2021-08-23","close":1.28},{"date":"2021-08-24","close":1.31},{"date":"2021-08-25","close":1.26},{"date":"2021-08-26","close":1.29},{"date":"2021-08-27","close":1.31},{"date":"2021-08-30","close":1.28},{"date":"2021-08-31","close":1.32},{"date":"2021-09-01","close":1.29},{"date":"2021-09-02","close":1.35},{"date":"2021-09-03","close":1.35},{"date":"2021-09-07","close":1.29},{"date":"2021-09-08","close":1.25},{"date":"2021-09-09","close":1.3},{"date":"2021-09-10","close":1.29},{"date":"2021-09-13","close":1.28},{"date":"2021-09-14","close":1.22},{"date":"2021-09-15","close":1.24},{"date":"2021-09-16","close":1.24},{"date":"2021-09-17","close":1.2},{"date":"2021-09-20","close":1.21},{"date":"2021-09-21","close":1.21},{"date":"2021-09-22","close":1.19},{"date":"2021-09-23","close":1.22},{"date":"2021-09-24","close":1.18},{"date":"2021-09-27","close":1.18},{"date":"2021-09-28","close":1.14},{"date":"2021-09-29","close":1.1},{"date":"2021-09-30","close":1.12},{"date":"2021-10-01","close":1.1},{"date":"2021-10-04","close":1.05},{"date":"2021-10-05","close":0.9502},{"date":"2021-10-06","close":0.9577},{"date":"2021-10-07","close":0.9505},{"date":"2021-10-08","close":0.9461},{"date":"2021-10-11","close":0.9198},{"date":"2021-10-12","close":0.8974},{"date":"2021-10-13","close":0.8803},{"date":"2021-10-14","close":0.8906},{"date":"2021-10-15","close":0.91},{"date":"2021-10-18","close":0.891},{"date":"2021-10-19","close":0.8988},{"date":"2021-10-20","close":0.8998},{"date":"2021-10-21","close":0.9039},{"date":"2021-10-22","close":0.86},{"date":"2021-10-25","close":0.8401},{"date":"2021-10-26","close":0.878},{"date":"2021-10-27","close":0.85},{"date":"2021-10-28","close":0.8101},{"date":"2021-10-29","close":0.8123},{"date":"2021-11-01","close":0.8962},{"date":"2021-11-02","close":0.91},{"date":"2021-11-03","close":0.9113},{"date":"2021-11-04","close":0.8955},{"date":"2021-11-05","close":0.8975},{"date":"2021-11-08","close":0.9691},{"date":"2021-11-09","close":0.9693},{"date":"2021-11-10","close":0.9374},{"date":"2021-11-11","close":0.9356},{"date":"2021-11-12","close":0.915},{"date":"2021-11-15","close":0.9106},{"date":"2021-11-16","close":0.8711},{"date":"2021-11-17","close":0.85},{"date":"2021-11-18","close":0.767},{"date":"2021-11-19","close":0.741},{"date":"2021-11-22","close":0.7773},{"date":"2021-11-23","close":0.746},{"date":"2021-11-24","close":0.757},{"date":"2021-11-26","close":0.73},{"date":"2021-11-29","close":0.645},{"date":"2021-11-30","close":0.689},{"date":"2021-12-01","close":0.6002},{"date":"2021-12-02","close":0.6085},{"date":"2021-12-03","close":0.575},{"date":"2021-12-06","close":0.59},{"date":"2021-12-07","close":0.6342},{"date":"2021-12-08","close":0.65},{"date":"2021-12-09","close":0.6235},{"date":"2021-12-10","close":0.616},{"date":"2021-12-13","close":0.5877},{"date":"2021-12-14","close":0.518},{"date":"2021-12-15","close":0.5214},{"date":"2021-12-16","close":0.4881},{"date":"2021-12-17","close":0.293},{"date":"2021-12-20","close":0.3094},{"date":"2021-12-21","close":0.3293},{"date":"2021-12-22","close":0.3255},{"date":"2021-12-23","close":0.3614},{"date":"2021-12-27","close":0.3199},{"date":"2021-12-28","close":0.303},{"date":"2021-12-29","close":0.2867},{"date":"2021-12-30","close":0.3194},{"date":"2021-12-31","close":0.337},{"date":"2022-01-03","close":0.37},{"date":"2022-01-04","close":0.3483},{"date":"2022-01-05","close":0.3203},{"date":"2022-01-06","close":0.3151},{"date":"2022-01-07","close":0.3108},{"date":"2022-01-10","close":0.3013},{"date":"2022-01-11","close":0.3073},{"date":"2022-01-12","close":0.2915},{"date":"2022-01-13","close":0.2705},{"date":"2022-01-14","close":0.273},{"date":"2022-01-18","close":0.2601},{"date":"2022-01-19","close":0.2566},{"date":"2022-01-20","close":0.2513},{"date":"2022-01-21","close":0.2301},{"date":"2022-01-24","close":0.2271},{"date":"2022-01-25","close":0.2443},{"date":"2022-01-26","close":0.2399},{"date":"2022-01-27","close":0.2234},{"date":"2022-01-28","close":0.2341},{"date":"2022-01-31","close":0.2552},{"date":"2022-02-01","close":0.28},{"date":"2022-02-02","close":0.2555},{"date":"2022-02-03","close":0.245},{"date":"2022-02-04","close":0.2547},{"date":"2022-02-07","close":0.2626},{"date":"2022-02-08","close":0.252},{"date":"2022-02-09","close":0.2659},{"date":"2022-02-10","close":0.2664},{"date":"2022-02-11","close":0.2461},{"date":"2022-02-14","close":0.2447},{"date":"2022-02-15","close":0.267},{"date":"2022-02-16","close":0.2571},{"date":"2022-02-17","close":0.2431},{"date":"2022-02-18","close":0.2362},{"date":"2022-02-22","close":0.2382},{"date":"2022-02-23","close":0.2304},{"date":"2022-02-24","close":0.2389},{"date":"2022-02-25","close":0.2539},{"date":"2022-02-28","close":0.258},{"date":"2022-03-01","close":0.2805},{"date":"2022-03-02","close":0.2891},{"date":"2022-03-03","close":0.2831},{"date":"2022-03-04","close":0.2719},{"date":"2022-03-07","close":0.2783},{"date":"2022-03-08","close":0.29},{"date":"2022-03-09","close":0.322},{"date":"2022-03-10","close":0.3161},{"date":"2022-03-11","close":0.2825},{"date":"2022-03-14","close":0.2806},{"date":"2022-03-15","close":0.2586},{"date":"2022-03-16","close":0.2779},{"date":"2022-03-17","close":0.3021},{"date":"2022-03-18","close":0.2722},{"date":"2022-03-21","close":0.2883},{"date":"2022-03-22","close":0.3006},{"date":"2022-03-23","close":0.3064},{"date":"2022-03-24","close":0.29},{"date":"2022-03-25","close":0.2967},{"date":"2022-03-28","close":0.2875},{"date":"2022-03-29","close":0.305},{"date":"2022-03-30","close":0.3066},{"date":"2022-03-31","close":0.315},{"date":"2022-04-01","close":0.3227},{"date":"2022-04-04","close":0.329},{"date":"2022-04-05","close":0.3411},{"date":"2022-04-06","close":0.325},{"date":"2022-04-07","close":0.3254},{"date":"2022-04-08","close":0.3033},{"date":"2022-04-11","close":0.2846},{"date":"2022-04-12","close":0.2726},{"date":"2022-04-13","close":0.2765},{"date":"2022-04-14","close":0.2725},{"date":"2022-04-18","close":0.2679},{"date":"2022-04-19","close":0.2614},{"date":"2022-04-20","close":0.2564},{"date":"2022-04-21","close":0.246},{"date":"2022-04-22","close":0.2492},{"date":"2022-04-25","close":0.24},{"date":"2022-04-26","close":0.2239},{"date":"2022-04-27","close":0.22},{"date":"2022-04-28","close":0.2222},{"date":"2022-04-29","close":0.2065},{"date":"2022-05-02","close":0.2156},{"date":"2022-05-03","close":0.21},{"date":"2022-05-04","close":0.1999},{"date":"2022-05-05","close":0.1814},{"date":"2022-05-06","close":0.1644},{"date":"2022-05-09","close":0.1545},{"date":"2022-05-10","close":0.16},{"date":"2022-05-11","close":0.1365},{"date":"2022-05-12","close":0.1571},{"date":"2022-05-13","close":0.1619},{"date":"2022-05-16","close":0.18},{"date":"2022-05-17","close":0.1749},{"date":"2022-05-18","close":0.1626},{"date":"2022-05-19","close":0.1695},{"date":"2022-05-20","close":0.156},{"date":"2022-05-23","close":0.1565},{"date":"2022-05-24","close":0.1527},{"date":"2022-05-25","close":0.1533},{"date":"2022-05-26","close":0.1541},{"date":"2022-05-27","close":0.168},{"date":"2022-05-31","close":0.1683},{"date":"2022-06-01","close":0.1551},{"date":"2022-06-02","close":0.155},{"date":"2022-06-03","close":0.1594},{"date":"2022-06-06","close":0.1577},{"date":"2022-06-07","close":0.1567},{"date":"2022-06-08","close":0.17},{"date":"2022-06-09","close":0.17},{"date":"2022-06-10","close":0.1699},{"date":"2022-06-13","close":0.1594},{"date":"2022-06-14","close":0.1554},{"date":"2022-06-15","close":0.1617},{"date":"2022-06-16","close":0.1562},{"date":"2022-06-17","close":0.16},{"date":"2022-06-21","close":0.1676},{"date":"2022-06-22","close":0.1727},{"date":"2022-06-23","close":0.1867},{"date":"2022-06-24","close":0.17},{"date":"2022-06-27","close":0.1831},{"date":"2022-06-28","close":0.1842},{"date":"2022-06-29","close":0.2},{"date":"2022-06-30","close":0.208},{"date":"2022-07-01","close":0.1916},{"date":"2022-07-05","close":4.08},{"date":"2022-07-06","close":3.8},{"date":"2022-07-07","close":4.52},{"date":"2022-07-08","close":5.49},{"date":"2022-07-11","close":5.56},{"date":"2022-07-12","close":5.46},{"date":"2022-07-13","close":5.05},{"date":"2022-07-14","close":4.76},{"date":"2022-07-15","close":4.85},{"date":"2022-07-18","close":4.7},{"date":"2022-07-19","close":4.86},{"date":"2022-07-20","close":5.08},{"date":"2022-07-21","close":5.1},{"date":"2022-07-22","close":4.84},{"date":"2022-07-25","close":4.29},{"date":"2022-07-26","close":4.0},{"date":"2022-07-27","close":3.91},{"date":"2022-07-28","close":4.14},{"date":"2022-07-29","close":3.96},{"date":"2022-08-01","close":3.9},{"date":"2022-08-02","close":3.91},{"date":"2022-08-03","close":4.01},{"date":"2022-08-04","close":4.26},{"date":"2022-08-05","close":4.2},{"date":"2022-08-08","close":4.02},{"date":"2022-08-09","close":3.95},{"date":"2022-08-10","close":4.16},{"date":"2022-08-11","close":4.66},{"date":"2022-08-12","close":4.43},{"date":"2022-08-15","close":4.65},{"date":"2022-08-16","close":4.77},{"date":"2022-08-17","close":4.6},{"date":"2022-08-18","close":4.36},{"date":"2022-08-19","close":4.05},{"date":"2022-08-22","close":4.01},{"date":"2022-08-23","close":4.1},{"date":"2022-08-24","close":4.36},{"date":"2022-08-25","close":4.51},{"date":"2022-08-26","close":4.08},{"date":"2022-08-29","close":4.08},{"date":"2022-08-30","close":3.83},{"date":"2022-08-31","close":3.64},{"date":"2022-09-01","close":3.48},{"date":"2022-09-02","close":3.57},{"date":"2022-09-06","close":3.73},{"date":"2022-09-07","close":3.76},{"date":"2022-09-08","close":3.85},{"date":"2022-09-09","close":3.92},{"date":"2022-09-12","close":3.94},{"date":"2022-09-13","close":3.85},{"date":"2022-09-14","close":3.73},{"date":"2022-09-15","close":4.07},{"date":"2022-09-16","close":4.0},{"date":"2022-09-19","close":3.86},{"date":"2022-09-20","close":3.72},{"date":"2022-09-21","close":3.58},{"date":"2022-09-22","close":3.25},{"date":"2022-09-23","close":3.03},{"date":"2022-09-26","close":2.79},{"date":"2022-09-27","close":3.0},{"date":"2022-09-28","close":3.08},{"date":"2022-09-29","close":2.96},{"date":"2022-09-30","close":3.04},{"date":"2022-10-03","close":3.28},{"date":"2022-10-04","close":3.41},{"date":"2022-10-05","close":3.21},{"date":"2022-10-06","close":3.52},{"date":"2022-10-07","close":4.41},{"date":"2022-10-10","close":4.95},{"date":"2022-10-11","close":5.65},{"date":"2022-10-12","close":5.6},{"date":"2022-10-13","close":5.2},{"date":"2022-10-14","close":4.3},{"date":"2022-10-17","close":4.04},{"date":"2022-10-18","close":3.71},{"date":"2022-10-19","close":3.41},{"date":"2022-10-20","close":3.94},{"date":"2022-10-21","close":3.61},{"date":"2022-10-24","close":3.82},{"date":"2022-10-25","close":4.18},{"date":"2022-10-26","close":4.33},{"date":"2022-10-27","close":4.33},{"date":"2022-10-28","close":4.4},{"date":"2022-10-31","close":4.59},{"date":"2022-11-01","close":4.9},{"date":"2022-11-02","close":4.46},{"date":"2022-11-03","close":3.87},{"date":"2022-11-04","close":3.83},{"date":"2022-11-07","close":3.67},{"date":"2022-11-08","close":3.81},{"date":"2022-11-09","close":4.11},{"date":"2022-11-10","close":4.19},{"date":"2022-11-11","close":4.39},{"date":"2022-11-14","close":4.15},{"date":"2022-11-15","close":4.04},{"date":"2022-11-16","close":3.93},{"date":"2022-11-17","close":3.97},{"date":"2022-11-18","close":4.04},{"date":"2022-11-21","close":4.12},{"date":"2022-11-22","close":4.11},{"date":"2022-11-23","close":3.94},{"date":"2022-11-25","close":3.9},{"date":"2022-11-28","close":3.86},{"date":"2022-11-29","close":3.81},{"date":"2022-11-30","close":3.76},{"date":"2022-12-01","close":3.88},{"date":"2022-12-02","close":3.99},{"date":"2022-12-05","close":3.76},{"date":"2022-12-06","close":3.53},{"date":"2022-12-07","close":3.24},{"date":"2022-12-08","close":3.13},{"date":"2022-12-09","close":3.12},{"date":"2022-12-12","close":3.1},{"date":"2022-12-13","close":3.0},{"date":"2022-12-14","close":2.97},{"date":"2022-12-15","close":2.85},{"date":"2022-12-16","close":2.66},{"date":"2022-12-19","close":2.54},{"date":"2022-12-20","close":2.6},{"date":"2022-12-21","close":2.68},{"date":"2022-12-22","close":2.6},{"date":"2022-12-23","close":2.51},{"date":"2022-12-27","close":2.41},{"date":"2022-12-28","close":2.4},{"date":"2022-12-29","close":2.82},{"date":"2022-12-30","close":3.08},{"date":"2023-01-03","close":2.86},{"date":"2023-01-04","close":3.06},{"date":"2023-01-05","close":3.08},{"date":"2023-01-06","close":3.1},{"date":"2023-01-09","close":3.06},{"date":"2023-01-10","close":3.05},{"date":"2023-01-11","close":2.73},{"date":"2023-01-12","close":2.65},{"date":"2023-01-13","close":2.65},{"date":"2023-01-17","close":2.67},{"date":"2023-01-18","close":2.61},{"date":"2023-01-19","close":2.54},{"date":"2023-01-20","close":2.56},{"date":"2023-01-23","close":2.58},{"date":"2023-01-24","close":2.6},{"date":"2023-01-25","close":2.58},{"date":"2023-01-26","close":2.62},{"date":"2023-01-27","close":2.65},{"date":"2023-01-30","close":2.52},{"date":"2023-01-31","close":2.52},{"date":"2023-02-01","close":2.65},{"date":"2023-02-02","close":2.82},{"date":"2023-02-03","close":2.76},{"date":"2023-02-06","close":2.68},{"date":"2023-02-07","close":2.59},{"date":"2023-02-08","close":2.68},{"date":"2023-02-09","close":2.51},{"date":"2023-02-10","close":2.48},{"date":"2023-02-13","close":2.45},{"date":"2023-02-14","close":2.4},{"date":"2023-02-15","close":2.38},{"date":"2023-02-16","close":2.34},{"date":"2023-02-17","close":2.38},{"date":"2023-02-21","close":2.35},{"date":"2023-02-22","close":2.33},{"date":"2023-02-23","close":2.3},{"date":"2023-02-24","close":2.25},{"date":"2023-02-27","close":2.29},{"date":"2023-02-28","close":2.29},{"date":"2023-03-01","close":2.28},{"date":"2023-03-02","close":2.42},{"date":"2023-03-03","close":2.53},{"date":"2023-03-06","close":2.69},{"date":"2023-03-07","close":2.8},{"date":"2023-03-08","close":3.27},{"date":"2023-03-09","close":2.86},{"date":"2023-03-10","close":2.69},{"date":"2023-03-13","close":2.51},{"date":"2023-03-14","close":2.6},{"date":"2023-03-15","close":2.62},{"date":"2023-03-16","close":2.54},{"date":"2023-03-17","close":2.39},{"date":"2023-03-20","close":2.3},{"date":"2023-03-21","close":2.45},{"date":"2023-03-22","close":2.4},{"date":"2023-03-23","close":2.43},{"date":"2023-03-24","close":2.71},{"date":"2023-03-27","close":2.72},{"date":"2023-03-28","close":2.78},{"date":"2023-03-29","close":2.81},{"date":"2023-03-30","close":2.83},{"date":"2023-03-31","close":2.82},{"date":"2023-04-03","close":2.83},{"date":"2023-04-04","close":2.82},{"date":"2023-04-05","close":2.81},{"date":"2023-04-06","close":2.81},{"date":"2023-04-10","close":2.83},{"date":"2023-04-11","close":2.91},{"date":"2023-04-12","close":2.91},{"date":"2023-04-13","close":2.76},{"date":"2023-04-14","close":2.79},{"date":"2023-04-17","close":3.0},{"date":"2023-04-18","close":2.93},{"date":"2023-04-19","close":3.15},{"date":"2023-04-20","close":3.09},{"date":"2023-04-21","close":3.22},{"date":"2023-04-24","close":3.39},{"date":"2023-04-25","close":3.26},{"date":"2023-04-26","close":3.2},{"date":"2023-04-27","close":3.13},{"date":"2023-04-28","close":3.07},{"date":"2023-05-01","close":3.24},{"date":"2023-05-02","close":3.28},{"date":"2023-05-03","close":3.1},{"date":"2023-05-04","close":3.26},{"date":"2023-05-05","close":3.28},{"date":"2023-05-08","close":3.13},{"date":"2023-05-09","close":3.18},{"date":"2023-05-10","close":3.2},{"date":"2023-05-11","close":2.97},{"date":"2023-05-12","close":2.97},{"date":"2023-05-15","close":3.08},{"date":"2023-05-16","close":3.03},{"date":"2023-05-17","close":2.96},{"date":"2023-05-18","close":2.99},{"date":"2023-05-19","close":3.1},{"date":"2023-05-22","close":3.24},{"date":"2023-05-23","close":3.16},{"date":"2023-05-24","close":3.22},{"date":"2023-05-25","close":3.21},{"date":"2023-05-26","close":3.14},{"date":"2023-05-30","close":3.08},{"date":"2023-05-31","close":3.09},{"date":"2023-06-01","close":3.06},{"date":"2023-06-02","close":3.31},{"date":"2023-06-05","close":4.03},{"date":"2023-06-06","close":4.0},{"date":"2023-06-07","close":4.0},{"date":"2023-06-08","close":4.29},{"date":"2023-06-09","close":4.25},{"date":"2023-06-12","close":4.39},{"date":"2023-06-13","close":4.62},{"date":"2023-06-14","close":4.62},{"date":"2023-06-15","close":4.49},{"date":"2023-06-16","close":4.5},{"date":"2023-06-20","close":4.55},{"date":"2023-06-21","close":4.83},{"date":"2023-06-22","close":5.27},{"date":"2023-06-23","close":4.97},{"date":"2023-06-26","close":4.75},{"date":"2023-06-27","close":4.67},{"date":"2023-06-28","close":4.37},{"date":"2023-06-29","close":4.05},{"date":"2023-06-30","close":4.03},{"date":"2023-07-03","close":4.31},{"date":"2023-07-05","close":4.35},{"date":"2023-07-06","close":4.07},{"date":"2023-07-07","close":4.09},{"date":"2023-07-10","close":4.06},{"date":"2023-07-11","close":4.1},{"date":"2023-07-12","close":3.95},{"date":"2023-07-13","close":3.99},{"date":"2023-07-14","close":3.88},{"date":"2023-07-17","close":4.0},{"date":"2023-07-18","close":3.9},{"date":"2023-07-19","close":3.79},{"date":"2023-07-20","close":3.74},{"date":"2023-07-21","close":3.73},{"date":"2023-07-24","close":3.6},{"date":"2023-07-25","close":3.5},{"date":"2023-07-26","close":3.46},{"date":"2023-07-27","close":3.35},{"date":"2023-07-28","close":3.53},{"date":"2023-07-31","close":3.42},{"date":"2023-08-01","close":3.31},{"date":"2023-08-02","close":3.2},{"date":"2023-08-03","close":3.17},{"date":"2023-08-04","close":3.14},{"date":"2023-08-07","close":2.98},{"date":"2023-08-08","close":2.98},{"date":"2023-08-09","close":3.0},{"date":"2023-08-10","close":2.99},{"date":"2023-08-11","close":2.99},{"date":"2023-08-14","close":3.12},{"date":"2023-08-15","close":3.45},{"date":"2023-08-16","close":3.56},{"date":"2023-08-17","close":3.54},{"date":"2023-08-18","close":3.79},{"date":"2023-08-21","close":3.79},{"date":"2023-08-22","close":3.77},{"date":"2023-08-23","close":4.13},{"date":"2023-08-24","close":3.94},{"date":"2023-08-25","close":3.93},{"date":"2023-08-28","close":4.06},{"date":"2023-08-29","close":4.11},{"date":"2023-08-30","close":4.34},{"date":"2023-08-31","close":4.43},{"date":"2023-09-01","close":4.19},{"date":"2023-09-05","close":4.2},{"date":"2023-09-06","close":4.04},{"date":"2023-09-07","close":4.01},{"date":"2023-09-08","close":4.07},{"date":"2023-09-11","close":4.39},{"date":"2023-09-12","close":4.19},{"date":"2023-09-13","close":4.2},{"date":"2023-09-14","close":4.1},{"date":"2023-09-15","close":4.03},{"date":"2023-09-18","close":3.67},{"date":"2023-09-19","close":3.79},{"date":"2023-09-20","close":3.8},{"date":"2023-09-21","close":3.61},{"date":"2023-09-22","close":3.79},{"date":"2023-09-25","close":3.66},{"date":"2023-09-26","close":4.02},{"date":"2023-09-27","close":3.96},{"date":"2023-09-28","close":3.93},{"date":"2023-09-29","close":4.21},{"date":"2023-10-02","close":4.05},{"date":"2023-10-03","close":4.25},{"date":"2023-10-04","close":4.17},{"date":"2023-10-05","close":4.3},{"date":"2023-10-06","close":4.15},{"date":"2023-10-09","close":4.23},{"date":"2023-10-10","close":4.12},{"date":"2023-10-11","close":4.26},{"date":"2023-10-12","close":4.21},{"date":"2023-10-13","close":4.14},{"date":"2023-10-16","close":4.26},{"date":"2023-10-17","close":4.34},{"date":"2023-10-18","close":4.32},{"date":"2023-10-19","close":4.28},{"date":"2023-10-20","close":4.14},{"date":"2023-10-23","close":3.99},{"date":"2023-10-24","close":4.0},{"date":"2023-10-25","close":3.84},{"date":"2023-10-26","close":3.84},{"date":"2023-10-27","close":3.71},{"date":"2023-10-30","close":3.79},{"date":"2023-10-31","close":3.82},{"date":"2023-11-01","close":3.83},{"date":"2023-11-02","close":3.96},{"date":"2023-11-03","close":4.49},{"date":"2023-11-06","close":4.42},{"date":"2023-11-07","close":4.4},{"date":"2023-11-08","close":4.26},{"date":"2023-11-09","close":3.94},{"date":"2023-11-10","close":4.09},{"date":"2023-11-13","close":4.5},{"date":"2023-11-14","close":4.25},{"date":"2023-11-15","close":4.15},{"date":"2023-11-16","close":4.22},{"date":"2023-11-17","close":4.19},{"date":"2023-11-20","close":4.22},{"date":"2023-11-21","close":4.17},{"date":"2023-11-22","close":4.15},{"date":"2023-11-24","close":4.31},{"date":"2023-11-27","close":4.81},{"date":"2023-11-28","close":4.96},{"date":"2023-11-29","close":4.9},{"date":"2023-11-30","close":4.8},{"date":"2023-12-01","close":4.66},{"date":"2023-12-04","close":4.64},{"date":"2023-12-05","close":4.56},{"date":"2023-12-06","close":4.55},{"date":"2023-12-07","close":4.75},{"date":"2023-12-08","close":4.78},{"date":"2023-12-11","close":4.66},{"date":"2023-12-12","close":4.68},{"date":"2023-12-13","close":4.72},{"date":"2023-12-14","close":4.78},{"date":"2023-12-15","close":4.87},{"date":"2023-12-18","close":4.7},{"date":"2023-12-19","close":4.72},{"date":"2023-12-20","close":4.73},{"date":"2023-12-21","close":4.78},{"date":"2023-12-22","close":4.97},{"date":"2023-12-26","close":5.09},{"date":"2023-12-27","close":5.12},{"date":"2023-12-28","close":5.14},{"date":"2023-12-29","close":5.01},{"date":"2024-01-02","close":5.53},{"date":"2024-01-03","close":5.75},{"date":"2024-01-04","close":5.76},{"date":"2024-01-05","close":5.66},{"date":"2024-01-08","close":5.84},{"date":"2024-01-09","close":5.63},{"date":"2024-01-10","close":5.39},{"date":"2024-01-11","close":5.35},{"date":"2024-01-12","close":5.25},{"date":"2024-01-16","close":5.2},{"date":"2024-01-17","close":5.14},{"date":"2024-01-18","close":4.97},{"date":"2024-01-19","close":5.0},{"date":"2024-01-22","close":5.08},{"date":"2024-01-23","close":4.87},{"date":"2024-01-24","close":4.76},{"date":"2024-01-25","close":4.76},{"date":"2024-01-26","close":4.69},{"date":"2024-01-29","close":4.85},{"date":"2024-01-30","close":4.48},{"date":"2024-01-31","close":4.07},{"date":"2024-02-01","close":4.3},{"date":"2024-02-02","close":4.42},{"date":"2024-02-05","close":4.29},{"date":"2024-02-06","close":4.3},{"date":"2024-02-07","close":4.9},{"date":"2024-02-08","close":5.28},{"date":"2024-02-09","close":6.2},{"date":"2024-02-12","close":6.48},{"date":"2024-02-13","close":6.31},{"date":"2024-02-14","close":6.15},{"date":"2024-02-15","close":6.49},{"date":"2024-02-16","close":7.01},{"date":"2024-02-20","close":6.74},{"date":"2024-02-21","close":6.75},{"date":"2024-02-22","close":6.7},{"date":"2024-02-23","close":6.98},{"date":"2024-02-26","close":7.54},{"date":"2024-02-27","close":7.35},{"date":"2024-02-28","close":6.9},{"date":"2024-02-29","close":6.9},{"date":"2024-03-01","close":7.81},{"date":"2024-03-04","close":7.81},{"date":"2024-03-05","close":8.46},{"date":"2024-03-06","close":8.68},{"date":"2024-03-07","close":8.25},{"date":"2024-03-08","close":7.97},{"date":"2024-03-11","close":7.81},{"date":"2024-03-12","close":8.18},{"date":"2024-03-13","close":8.23},{"date":"2024-03-14","close":8.14},{"date":"2024-03-15","close":8.63},{"date":"2024-03-18","close":6.99},{"date":"2024-03-19","close":7.57},{"date":"2024-03-20","close":7.53},{"date":"2024-03-21","close":7.53},{"date":"2024-03-22","close":7.61},{"date":"2024-03-25","close":7.4},{"date":"2024-03-26","close":7.36},{"date":"2024-03-27","close":7.34},{"date":"2024-03-28","close":7.25},{"date":"2024-04-01","close":7.72},{"date":"2024-04-02","close":7.48},{"date":"2024-04-03","close":8.05},{"date":"2024-04-04","close":7.7},{"date":"2024-04-05","close":7.44},{"date":"2024-04-08","close":7.52},{"date":"2024-04-09","close":7.44},{"date":"2024-04-10","close":7.36},{"date":"2024-04-11","close":7.79},{"date":"2024-04-12","close":7.55},{"date":"2024-04-15","close":7.64},{"date":"2024-04-16","close":7.76},{"date":"2024-04-17","close":7.93},{"date":"2024-04-18","close":7.53},{"date":"2024-04-19","close":7.57},{"date":"2024-04-22","close":7.36},{"date":"2024-04-23","close":3.41},{"date":"2024-04-24","close":3.17},{"date":"2024-04-25","close":3.19},{"date":"2024-04-26","close":3.26},{"date":"2024-04-29","close":3.44},{"date":"2024-04-30","close":4.14},{"date":"2024-05-01","close":3.91},{"date":"2024-05-02","close":4.07},{"date":"2024-05-03","close":4.6},{"date":"2024-05-06","close":4.78},{"date":"2024-05-07","close":4.56},{"date":"2024-05-08","close":4.4},{"date":"2024-05-09","close":4.45},{"date":"2024-05-10","close":4.2},{"date":"2024-05-13","close":4.3},{"date":"2024-05-14","close":4.2},{"date":"2024-05-15","close":4.71},{"date":"2024-05-16","close":4.6},{"date":"2024-05-17","close":4.4},{"date":"2024-05-20","close":4.45},{"date":"2024-05-21","close":4.31},{"date":"2024-05-22","close":4.29},{"date":"2024-05-23","close":4.17},{"date":"2024-05-24","close":4.06},{"date":"2024-05-28","close":4.1},{"date":"2024-05-29","close":4.06},{"date":"2024-05-30","close":4.21},{"date":"2024-05-31","close":4.38},{"date":"2024-06-03","close":4.52},{"date":"2024-06-04","close":4.33},{"date":"2024-06-05","close":4.52},{"date":"2024-06-06","close":4.28},{"date":"2024-06-07","close":4.27},{"date":"2024-06-10","close":4.46},{"date":"2024-06-11","close":4.45},{"date":"2024-06-12","close":4.5},{"date":"2024-06-13","close":4.59},{"date":"2024-06-14","close":4.57},{"date":"2024-06-17","close":4.51},{"date":"2024-06-18","close":4.54},{"date":"2024-06-20","close":4.52},{"date":"2024-06-21","close":4.58},{"date":"2024-06-24","close":4.35},{"date":"2024-06-25","close":4.22},{"date":"2024-06-26","close":4.09},{"date":"2024-06-27","close":4.19},{"date":"2024-06-28","close":4.24},{"date":"2024-07-01","close":4.2},{"date":"2024-07-02","close":4.12},{"date":"2024-07-03","close":4.35},{"date":"2024-07-05","close":4.54},{"date":"2024-07-08","close":4.8},{"date":"2024-07-09","close":5.0},{"date":"2024-07-10","close":4.99},{"date":"2024-07-11","close":5.19},{"date":"2024-07-12","close":5.51},{"date":"2024-07-15","close":5.39},{"date":"2024-07-16","close":5.34},{"date":"2024-07-17","close":5.42},{"date":"2024-07-18","close":5.04},{"date":"2024-07-19","close":5.11},{"date":"2024-07-22","close":5.0},{"date":"2024-07-23","close":5.13},{"date":"2024-07-24","close":5.05},{"date":"2024-07-25","close":5.03},{"date":"2024-07-26","close":5.1},{"date":"2024-07-29","close":4.98},{"date":"2024-07-30","close":4.72},{"date":"2024-07-31","close":4.9},{"date":"2024-08-01","close":4.81},{"date":"2024-08-02","close":4.7},{"date":"2024-08-05","close":4.6},{"date":"2024-08-06","close":4.68},{"date":"2024-08-07","close":4.42},{"date":"2024-08-08","close":4.47},{"date":"2024-08-09","close":4.42},{"date":"2024-08-12","close":4.95},{"date":"2024-08-13","close":4.98},{"date":"2024-08-14","close":4.95},{"date":"2024-08-15","close":5.0},{"date":"2024-08-16","close":5.0},{"date":"2024-08-19","close":5.23},{"date":"2024-08-20","close":5.13},{"date":"2024-08-21","close":5.24},{"date":"2024-08-22","close":5.12},{"date":"2024-08-23","close":5.52},{"date":"2024-08-26","close":5.74},{"date":"2024-08-27","close":5.6},{"date":"2024-08-28","close":5.54},{"date":"2024-08-29","close":5.56},{"date":"2024-08-30","close":5.7},{"date":"2024-09-03","close":5.46},{"date":"2024-09-04","close":5.57},{"date":"2024-09-05","close":5.63},{"date":"2024-09-06","close":5.55},{"date":"2024-09-09","close":5.62},{"date":"2024-09-10","close":5.56},{"date":"2024-09-11","close":5.59},{"date":"2024-09-12","close":5.58},{"date":"2024-09-13","close":5.58},{"date":"2024-09-16","close":5.33},{"date":"2024-09-17","close":5.46},{"date":"2024-09-18","close":5.45},{"date":"2024-09-19","close":5.8},{"date":"2024-09-20","close":6.02},{"date":"2024-09-23","close":5.86},{"date":"2024-09-24","close":5.76},{"date":"2024-09-25","close":5.93},{"date":"2024-09-26","close":5.93},{"date":"2024-09-27","close":5.89},{"date":"2024-09-30","close":6.32},{"date":"2024-10-01","close":6.46},{"date":"2024-10-02","close":6.23},{"date":"2024-10-03","close":6.38},{"date":"2024-10-04","close":6.46},{"date":"2024-10-07","close":6.54},{"date":"2024-10-08","close":6.53},{"date":"2024-10-09","close":6.64},{"date":"2024-10-10","close":6.58},{"date":"2024-10-11","close":6.41},{"date":"2024-10-14","close":6.27},{"date":"2024-10-15","close":6.54},{"date":"2024-10-16","close":6.52},{"date":"2024-10-17","close":6.74},{"date":"2024-10-18","close":6.67},{"date":"2024-10-21","close":6.55},{"date":"2024-10-22","close":6.57},{"date":"2024-10-23","close":6.25},{"date":"2024-10-24","close":6.34},{"date":"2024-10-25","close":6.5},{"date":"2024-10-28","close":6.39},{"date":"2024-10-29","close":6.57},{"date":"2024-10-30","close":6.36},{"date":"2024-10-31","close":6.41},{"date":"2024-11-01","close":6.25},{"date":"2024-11-04","close":6.04},{"date":"2024-11-05","close":6.21},{"date":"2024-11-06","close":6.28},{"date":"2024-11-07","close":6.38},{"date":"2024-11-08","close":6.4},{"date":"2024-11-11","close":6.43},{"date":"2024-11-12","close":6.11},{"date":"2024-11-13","close":6.1},{"date":"2024-11-14","close":5.95},{"date":"2024-11-15","close":5.86},{"date":"2024-11-18","close":5.86},{"date":"2024-11-19","close":5.89},{"date":"2024-11-20","close":5.75},{"date":"2024-11-21","close":5.79},{"date":"2024-11-22","close":5.98},{"date":"2024-11-25","close":5.94},{"date":"2024-11-26","close":6.03},{"date":"2024-11-27","close":6.41},{"date":"2024-11-29","close":6.39},{"date":"2024-12-02","close":6.34},{"date":"2024-12-03","close":6.11},{"date":"2024-12-04","close":6.01},{"date":"2024-12-05","close":6.02},{"date":"2024-12-06","close":6.03},{"date":"2024-12-09","close":5.92},{"date":"2024-12-10","close":5.98},{"date":"2024-12-11","close":6.01},{"date":"2024-12-12","close":5.91},{"date":"2024-12-13","close":5.89},{"date":"2024-12-16","close":5.89},{"date":"2024-12-17","close":5.88},{"date":"2024-12-18","close":5.63},{"date":"2024-12-19","close":5.63},{"date":"2024-12-20","close":5.7},{"date":"2024-12-23","close":5.69},{"date":"2024-12-24","close":5.68},{"date":"2024-12-26","close":5.72},{"date":"2024-12-27","close":5.63},{"date":"2024-12-30","close":5.61},{"date":"2024-12-31","close":5.57},{"date":"2025-01-02","close":5.91},{"date":"2025-01-03","close":6.02},{"date":"2025-01-06","close":6.0},{"date":"2025-01-07","close":6.0},{"date":"2025-01-08","close":5.96},{"date":"2025-01-10","close":5.55},{"date":"2025-01-13","close":5.61},{"date":"2025-01-14","close":5.09},{"date":"2025-01-15","close":5.3},{"date":"2025-01-16","close":5.24},{"date":"2025-01-17","close":5.22},{"date":"2025-01-21","close":5.19},{"date":"2025-01-22","close":5.14},{"date":"2025-01-23","close":5.25},{"date":"2025-01-24","close":5.26},{"date":"2025-01-27","close":5.3},{"date":"2025-01-28","close":5.41},{"date":"2025-01-29","close":5.45},{"date":"2025-01-30","close":5.47},{"date":"2025-01-31","close":5.54},{"date":"2025-02-03","close":5.5},{"date":"2025-02-04","close":5.86},{"date":"2025-02-05","close":5.88},{"date":"2025-02-06","close":5.88},{"date":"2025-02-07","close":5.7},{"date":"2025-02-10","close":5.82},{"date":"2025-02-11","close":5.65},{"date":"2025-02-12","close":6.0},{"date":"2025-02-13","close":5.93},{"date":"2025-02-14","close":6.02},{"date":"2025-02-18","close":5.85},{"date":"2025-02-19","close":5.86},{"date":"2025-02-20","close":5.82},{"date":"2025-02-21","close":5.78},{"date":"2025-02-24","close":5.5},{"date":"2025-02-25","close":5.33},{"date":"2025-02-26","close":5.26},{"date":"2025-02-27","close":5.14},{"date":"2025-02-28","close":5.24},{"date":"2025-03-03","close":5.09},{"date":"2025-03-04","close":5.07},{"date":"2025-03-05","close":5.26},{"date":"2025-03-06","close":5.3},{"date":"2025-03-07","close":5.16},{"date":"2025-03-10","close":5.04},{"date":"2025-03-11","close":5.46},{"date":"2025-03-12","close":5.59},{"date":"2025-03-13","close":5.28},{"date":"2025-03-14","close":5.29},{"date":"2025-03-17","close":5.3},{"date":"2025-03-18","close":5.16},{"date":"2025-03-19","close":5.2},{"date":"2025-03-20","close":5.14},{"date":"2025-03-21","close":5.15},{"date":"2025-03-24","close":5.12},{"date":"2025-03-25","close":5.0},{"date":"2025-03-26","close":4.99},{"date":"2025-03-27","close":5.04},{"date":"2025-03-28","close":4.97},{"date":"2025-03-31","close":4.76},{"date":"2025-04-01","close":4.45},{"date":"2025-04-02","close":4.68},{"date":"2025-04-03","close":4.95},{"date":"2025-04-04","close":4.52},{"date":"2025-04-07","close":4.51},{"date":"2025-04-08","close":4.32},{"date":"2025-04-09","close":4.37},{"date":"2025-04-10","close":4.18},{"date":"2025-04-11","close":4.6},{"date":"2025-04-14","close":4.95},{"date":"2025-04-15","close":4.92},{"date":"2025-04-16","close":4.85},{"date":"2025-04-17","close":4.84},{"date":"2025-04-21","close":4.92},{"date":"2025-04-22","close":5.28},{"date":"2025-04-23","close":5.22},{"date":"2025-04-24","close":5.39},{"date":"2025-04-25","close":5.33},{"date":"2025-04-28","close":5.35},{"date":"2025-04-29","close":5.3},{"date":"2025-04-30","close":6.56},{"date":"2025-05-01","close":6.87},{"date":"2025-05-02","close":6.56},{"date":"2025-05-05","close":6.4},{"date":"2025-05-06","close":5.76},{"date":"2025-05-07","close":5.27},{"date":"2025-05-08","close":5.49},{"date":"2025-05-09","close":5.27},{"date":"2025-05-12","close":5.6},{"date":"2025-05-13","close":5.63},{"date":"2025-05-14","close":5.39},{"date":"2025-05-15","close":5.79},{"date":"2025-05-16","close":6.1},{"date":"2025-05-19","close":6.23},{"date":"2025-05-20","close":6.42},{"date":"2025-05-21","close":6.45},{"date":"2025-05-22","close":6.58},{"date":"2025-05-23","close":6.42},{"date":"2025-05-27","close":6.12},{"date":"2025-05-28","close":5.99},{"date":"2025-05-29","close":6.16},{"date":"2025-05-30","close":6.24},{"date":"2025-06-02","close":6.28},{"date":"2025-06-03","close":6.27},{"date":"2025-06-04","close":6.44},{"date":"2025-06-05","close":6.48},{"date":"2025-06-06","close":6.74},{"date":"2025-06-09","close":6.54},{"date":"2025-06-10","close":6.46},{"date":"2025-06-11","close":6.22},{"date":"2025-06-12","close":6.25},{"date":"2025-06-13","close":6.16},{"date":"2025-06-16","close":5.97},{"date":"2025-06-17","close":6.0},{"date":"2025-06-18","close":6.0},{"date":"2025-06-20","close":5.89},{"date":"2025-06-23","close":5.81},{"date":"2025-06-24","close":5.86},{"date":"2025-06-25","close":5.98},{"date":"2025-06-26","close":5.9},{"date":"2025-06-27","close":5.75},{"date":"2025-06-30","close":5.68},{"date":"2025-07-01","close":5.57},{"date":"2025-07-02","close":5.87},{"date":"2025-07-03","close":5.89},{"date":"2025-07-07","close":5.75},{"date":"2025-07-08","close":5.84},{"date":"2025-07-09","close":5.83},{"date":"2025-07-10","close":5.85},{"date":"2025-07-11","close":5.74},{"date":"2025-07-14","close":5.92},{"date":"2025-07-15","close":5.95},{"date":"2025-07-16","close":6.26},{"date":"2025-07-17","close":6.63},{"date":"2025-07-18","close":6.59},{"date":"2025-07-21","close":6.75},{"date":"2025-07-22","close":6.52},{"date":"2025-07-23","close":6.71},{"date":"2025-07-24","close":6.65},{"date":"2025-07-25","close":6.53},{"date":"2025-07-28","close":6.62},{"date":"2025-07-29","close":6.75},{"date":"2025-07-30","close":6.8},{"date":"2025-07-31","close":6.37},{"date":"2025-08-01","close":6.49},{"date":"2025-08-04","close":6.42},{"date":"2025-08-05","close":6.47},{"date":"2025-08-06","close":6.39},{"date":"2025-08-07","close":6.27},{"date":"2025-08-08","close":6.26},{"date":"2025-08-11","close":6.28},{"date":"2025-08-12","close":6.38},{"date":"2025-08-13","close":6.56},{"date":"2025-08-14","close":7.23},{"date":"2025-08-15","close":7.13},{"date":"2025-08-18","close":6.91},{"date":"2025-08-19","close":6.84},{"date":"2025-08-20","close":7.0},{"date":"2025-08-21","close":7.11},{"date":"2025-08-22","close":7.23},{"date":"2025-08-25","close":7.01},{"date":"2025-08-26","close":7.11},{"date":"2025-08-27","close":6.9},{"date":"2025-08-28","close":6.88},{"date":"2025-08-29","close":6.83},{"date":"2025-09-02","close":6.85},{"date":"2025-09-03","close":6.95},{"date":"2025-09-04","close":6.86},{"date":"2025-09-05","close":6.89},{"date":"2025-09-08","close":6.7},{"date":"2025-09-09","close":6.83},{"date":"2025-09-10","close":6.53},{"date":"2025-09-11","close":6.75},{"date":"2025-09-12","close":6.43},{"date":"2025-09-15","close":5.725},{"date":"2025-09-16","close":5.68},{"date":"2025-09-17","close":5.64},{"date":"2025-09-18","close":5.64},{"date":"2025-09-19","close":5.38},{"date":"2025-09-22","close":5.48},{"date":"2025-09-23","close":5.51},{"date":"2025-09-24","close":5.55},{"date":"2025-09-25","close":5.36},{"date":"2025-09-26","close":5.44},{"date":"2025-09-29","close":5.33},{"date":"2025-09-30","close":5.28},{"date":"2025-10-01","close":5.28},{"date":"2025-10-02","close":5.32},{"date":"2025-10-03","close":5.41},{"date":"2025-10-06","close":5.34},{"date":"2025-10-07","close":5.25},{"date":"2025-10-08","close":5.54},{"date":"2025-10-09","close":5.66},{"date":"2025-10-10","close":5.36},{"date":"2025-10-13","close":5.41},{"date":"2025-10-14","close":5.35},{"date":"2025-10-15","close":5.53},{"date":"2025-10-16","close":5.47},{"date":"2025-10-17","close":5.38},{"date":"2025-10-20","close":5.5},{"date":"2025-10-21","close":5.47},{"date":"2025-10-22","close":5.41},{"date":"2025-10-23","close":5.42},{"date":"2025-10-24","close":5.48},{"date":"2025-10-27","close":5.54},{"date":"2025-10-28","close":5.28},{"date":"2025-10-29","close":4.99},{"date":"2025-10-30","close":5.08},{"date":"2025-10-31","close":4.81},{"date":"2025-11-03","close":4.78},{"date":"2025-11-04","close":4.56},{"date":"2025-11-05","close":4.36},{"date":"2025-11-06","close":4.19},{"date":"2025-11-07","close":4.2},{"date":"2025-11-10","close":4.23},{"date":"2025-11-11","close":4.17},{"date":"2025-11-12","close":4.94},{"date":"2025-11-13","close":4.53},{"date":"2025-11-14","close":4.45},{"date":"2025-11-17","close":4.51},{"date":"2025-11-18","close":4.48},{"date":"2025-11-19","close":4.2},{"date":"2025-11-20","close":4.22},{"date":"2025-11-21","close":4.48},{"date":"2025-11-24","close":4.59},{"date":"2025-11-25","close":4.88},{"date":"2025-11-26","close":5.15},{"date":"2025-11-28","close":5.07},{"date":"2025-12-01","close":4.78},{"date":"2025-12-02","close":4.55},{"date":"2025-12-03","close":4.73},{"date":"2025-12-04","close":4.87},{"date":"2025-12-05","close":4.87},{"date":"2025-12-08","close":5.13},{"date":"2025-12-09","close":5.24},{"date":"2025-12-10","close":5.47},{"date":"2025-12-11","close":5.52},{"date":"2025-12-12","close":5.36},{"date":"2025-12-15","close":5.08},{"date":"2025-12-16","close":5.0},{"date":"2025-12-17","close":4.85},{"date":"2025-12-18","close":4.92},{"date":"2025-12-19","close":5.11},{"date":"2025-12-22","close":5.44},{"date":"2025-12-23","close":5.3},{"date":"2025-12-24","close":5.41},{"date":"2025-12-26","close":5.45},{"date":"2025-12-29","close":5.37},{"date":"2025-12-30","close":5.18},{"date":"2025-12-31","close":5.27},{"date":"2026-01-02","close":5.31},{"date":"2026-01-05","close":5.22},{"date":"2026-01-06","close":5.16},{"date":"2026-01-07","close":5.22},{"date":"2026-01-08","close":5.09},{"date":"2026-01-09","close":5.19},{"date":"2026-01-12","close":5.1},{"date":"2026-01-13","close":5.09},{"date":"2026-01-14","close":5.19},{"date":"2026-01-15","close":5.45},{"date":"2026-01-16","close":5.25},{"date":"2026-01-20","close":5.31},{"date":"2026-01-21","close":5.31},{"date":"2026-01-22","close":5.36},{"date":"2026-01-23","close":5.16},{"date":"2026-01-26","close":5.19},{"date":"2026-01-27","close":5.11},{"date":"2026-01-28","close":4.83},{"date":"2026-01-29","close":5.08},{"date":"2026-01-30","close":5.09},{"date":"2026-02-02","close":5.17},{"date":"2026-02-03","close":5.27},{"date":"2026-02-04","close":5.08},{"date":"2026-02-05","close":4.9},{"date":"2026-02-06","close":5.13},{"date":"2026-02-09","close":5.13},{"date":"2026-02-10","close":5.12},{"date":"2026-02-11","close":5.06},{"date":"2026-02-12","close":4.99},{"date":"2026-02-13","close":5.01},{"date":"2026-02-17","close":5.04},{"date":"2026-02-18","close":5.12},{"date":"2026-02-19","close":5.29},{"date":"2026-02-20","close":5.26},{"date":"2026-02-23","close":5.18},{"date":"2026-02-24","close":5.4},{"date":"2026-02-25","close":5.3},{"date":"2026-02-26","close":5.2},{"date":"2026-02-27","close":5.12},{"date":"2026-03-02","close":5.06},{"date":"2026-03-03","close":4.94},{"date":"2026-03-04","close":4.97},{"date":"2026-03-05","close":4.87},{"date":"2026-03-06","close":4.85},{"date":"2026-03-09","close":5.16},{"date":"2026-03-10","close":5.14},{"date":"2026-03-11","close":5.01},{"date":"2026-03-12","close":4.955},{"date":"2026-03-13","close":4.76},{"date":"2026-03-16","close":4.95},{"date":"2026-03-17","close":4.76},{"date":"2026-03-18","close":4.55},{"date":"2026-03-19","close":4.54},{"date":"2026-03-20","close":4.45},{"date":"2026-03-23","close":4.42},{"date":"2026-03-24","close":4.33},{"date":"2026-03-25","close":4.42},{"date":"2026-03-26","close":4.33},{"date":"2026-03-27","close":4.29},{"date":"2026-03-30","close":4.23},{"date":"2026-03-31","close":4.48},{"date":"2026-04-01","close":4.58},{"date":"2026-04-02","close":4.82},{"date":"2026-04-06","close":4.76},{"date":"2026-04-07","close":4.81},{"date":"2026-04-08","close":4.87},{"date":"2026-04-09","close":5.12},{"date":"2026-04-10","close":4.91},{"date":"2026-04-13","close":5.06},{"date":"2026-04-14","close":5.19},{"date":"2026-04-15","close":5.4},{"date":"2026-04-16","close":5.38},{"date":"2026-04-17","close":5.5},{"date":"2026-04-20","close":5.48},{"date":"2026-04-21","close":5.38},{"date":"2026-04-22","close":5.63},{"date":"2026-04-23","close":5.52},{"date":"2026-04-24","close":5.39},{"date":"2026-04-27","close":5.34},{"date":"2026-04-28","close":5.36},{"date":"2026-04-29","close":5.34},{"date":"2026-04-30","close":5.46},{"date":"2026-05-01","close":5.43},{"date":"2026-05-04","close":5.95},{"date":"2026-05-05","close":5.83},{"date":"2026-05-06","close":6.01},{"date":"2026-05-07","close":5.77},{"date":"2026-05-08","close":5.9},{"date":"2026-05-11","close":5.86},{"date":"2026-05-12","close":5.68},{"date":"2026-05-13","close":5.71},{"date":"2026-05-14","close":5.6},{"date":"2026-05-15","close":5.49},{"date":"2026-05-18","close":5.37},{"date":"2026-05-19","close":5.12},{"date":"2026-05-20","close":5.32},{"date":"2026-05-21","close":5.52},{"date":"2026-05-22","close":5.44},{"date":"2026-05-26","close":5.49},{"date":"2026-05-27","close":5.69},{"date":"2026-05-28","close":5.78},{"date":"2026-05-29","close":5.78},{"date":"2026-06-01","close":5.63},{"date":"2026-06-02","close":5.69},{"date":"2026-06-03","close":5.67},{"date":"2026-06-04","close":5.82},{"date":"2026-06-05","close":5.46},{"date":"2026-06-08","close":5.38},{"date":"2026-06-09","close":5.45},{"date":"2026-06-10","close":5.36},{"date":"2026-06-11","close":5.53},{"date":"2026-06-12","close":5.53},{"date":"2026-06-15","close":5.67},{"date":"2026-06-16","close":5.65},{"date":"2026-06-17","close":5.65},{"date":"2026-06-18","close":5.77},{"date":"2026-06-22","close":5.75},{"date":"2026-06-23","close":5.72},{"date":"2026-06-24","close":5.62},{"date":"2026-06-25","close":5.56},{"date":"2026-06-26","close":5.61},{"date":"2026-06-29","close":5.66},{"date":"2026-06-30","close":6.18},{"date":"2026-07-01","close":6.05},{"date":"2026-07-02","close":6.4},{"date":"2026-07-06","close":6.31},{"date":"2026-07-07","close":6.55},{"date":"2026-07-08","close":6.8},{"date":"2026-07-09","close":7.12},{"date":"2026-07-10","close":6.98},{"date":"2026-07-13","close":7.01},{"date":"2026-07-14","close":7.06},{"date":"2026-07-15","close":7.29},{"date":"2026-07-16","close":7.02},{"date":"2026-07-17","close":7.0},{"date":"2026-07-20","close":6.48},{"date":"2026-07-21","close":6.53},{"date":"2026-07-22","close":6.42},{"date":"2026-07-23","close":6.38},{"date":"2026-07-24","close":6.05},{"date":"2026-07-27","close":6.13},{"date":"2026-07-28","close":6.02},{"date":"2026-07-29","close":6.23},{"date":"2026-07-30","close":6.47},{"date":"2026-07-31","close":6.42},{"date":"2026-08-03","close":6.39},{"date":"2026-08-04","close":6.82},{"date":"2026-08-05","close":6.8},{"date":"2026-08-06","close":6.9},{"date":"2026-08-07","close":7.24},{"date":"2026-08-10","close":7.45},{"date":"2026-08-11","close":7.4},{"date":"2026-08-12","close":7.46},{"date":"2026-08-13","close":6.345},{"date":"2026-08-14","close":5.985},{"date":"2026-08-17","close":5.94},{"date":"2026-08-18","close":6.16},{"date":"2026-08-19","close":6.13},{"date":"2026-08-20","close":5.96},{"date":"2026-08-21","close":6.09},{"date":"2026-08-24","close":6.06},{"date":"2026-08-25","close":6.21},{"date":"2026-08-26","close":6.01},{"date":"2026-08-27","close":6.04},{"date":"2026-08-28","close":5.92},{"date":"2026-08-31","close":5.85},{"date":"2026-09-01","close":5.98},{"date":"2026-09-02","close":5.95},{"date":"2026-09-03","close":5.93},{"date":"2026-09-04","close":6.0},{"date":"2026-09-08","close":5.85},{"date":"2026-09-09","close":5.79},{"date":"2026-09-10","close":5.48},{"date":"2026-09-11","close":5.415},{"date":"2026-09-14","close":5.43},{"date":"2026-09-15","close":5.47},{"date":"2026-09-16","close":5.37},{"date":"2026-09-17","close":5.59},{"date":"2026-09-18","close":5.57},{"date":"2026-09-21","close":5.67},{"date":"2026-09-22","close":5.82},{"date":"2026-09-23","close":5.53},{"date":"2026-09-24","close":5.43},{"date":"2026-09-25","close":5.4},{"date":"2026-09-28","close":5.29},{"date":"2026-09-29","close":5.16},{"date":"2026-09-30","close":5.25},{"date":"2026-10-01","close":5.01},{"date":"2026-10-02","close":5.03},{"date":"2026-10-05","close":5.11},{"date":"2026-10-06","close":5.01},{"date":"2026-10-07","close":5.08},{"date":"2026-10-08","close":4.96},{"date":"2026-10-09","close":4.94},{"date":"2026-10-12","close":4.9},{"date":"2026-10-13","close":4.52},{"date":"2026-10-14","close":4.36},{"date":"2026-10-15","close":4.65},{"date":"2026-10-16","close":4.43},{"date":"2026-10-19","close":4.41},{"date":"2026-10-20","close":4.6},{"date":"2026-10-21","close":4.51},{"date":"2026-10-22","close":4.47},{"date":"2026-10-23","close":4.4}],"chart_data":[{"date":"2024-10-23","open":6.56,"high":6.58,"low":6.22,"close":6.25,"volume":205225,"rsi_14":46.15,"sma_20":6.42,"sma_60":5.67,"sma_120":5.13},{"date":"2024-10-24","open":6.22,"high":6.47,"low":6.12,"close":6.34,"volume":208786,"rsi_14":46.47,"sma_20":6.44,"sma_60":5.7,"sma_120":5.14},{"date":"2024-10-25","open":6.36,"high":6.64,"low":6.3,"close":6.5,"volume":163088,"rsi_14":48.88,"sma_20":6.47,"sma_60":5.73,"sma_120":5.16},{"date":"2024-10-28","open":6.52,"high":6.68,"low":6.34,"close":6.39,"volume":224453,"rsi_14":46.28,"sma_20":6.48,"sma_60":5.76,"sma_120":5.17},{"date":"2024-10-29","open":6.78,"high":6.78,"low":6.35,"close":6.57,"volume":500634,"rsi_14":48.21,"sma_20":6.48,"sma_60":5.79,"sma_120":5.19},{"date":"2024-10-30","open":6.49,"high":6.64,"low":6.29,"close":6.36,"volume":243311,"rsi_14":44.76,"sma_20":6.49,"sma_60":5.82,"sma_120":5.21},{"date":"2024-10-31","open":6.32,"high":6.42,"low":6.04,"close":6.41,"volume":253506,"rsi_14":50.0,"sma_20":6.49,"sma_60":5.85,"sma_120":5.23},{"date":"2024-11-01","open":6.47,"high":6.47,"low":6.22,"close":6.25,"volume":219108,"rsi_14":49.5,"sma_20":6.48,"sma_60":5.88,"sma_120":5.24},{"date":"2024-11-04","open":6.29,"high":6.29,"low":5.95,"close":6.04,"volume":433523,"rsi_14":37.11,"sma_20":6.46,"sma_60":5.91,"sma_120":5.26},{"date":"2024-11-05","open":6.04,"high":6.26,"low":5.97,"close":6.21,"volume":193105,"rsi_14":42.58,"sma_20":6.44,"sma_60":5.93,"sma_120":5.27},{"date":"2024-11-06","open":6.25,"high":6.38,"low":6.13,"close":6.28,"volume":183774,"rsi_14":38.14,"sma_20":6.42,"sma_60":5.95,"sma_120":5.28},{"date":"2024-11-07","open":6.3,"high":6.48,"low":6.25,"close":6.38,"volume":171260,"rsi_14":42.64,"sma_20":6.41,"sma_60":5.97,"sma_120":5.3},{"date":"2024-11-08","open":6.43,"high":6.45,"low":6.25,"close":6.4,"volume":195082,"rsi_14":45.99,"sma_20":6.41,"sma_60":6.0,"sma_120":5.32},{"date":"2024-11-11","open":6.49,"high":6.52,"low":6.31,"close":6.43,"volume":451515,"rsi_14":46.28,"sma_20":6.42,"sma_60":6.02,"sma_120":5.33},{"date":"2024-11-12","open":6.79,"high":6.79,"low":6.07,"close":6.11,"volume":925388,"rsi_14":46.15,"sma_20":6.4,"sma_60":6.03,"sma_120":5.35},{"date":"2024-11-13","open":6.05,"high":6.34,"low":6.03,"close":6.1,"volume":289140,"rsi_14":43.33,"sma_20":6.38,"sma_60":6.05,"sma_120":5.37},{"date":"2024-11-14","open":6.3,"high":6.3,"low":5.92,"close":5.95,"volume":411840,"rsi_14":34.64,"sma_20":6.34,"sma_60":6.06,"sma_120":5.38},{"date":"2024-11-15","open":5.95,"high":5.98,"low":5.79,"close":5.86,"volume":384585,"rsi_14":35.03,"sma_20":6.3,"sma_60":6.07,"sma_120":5.4},{"date":"2024-11-18","open":5.82,"high":5.92,"low":5.64,"close":5.86,"volume":737079,"rsi_14":27.59,"sma_20":6.26,"sma_60":6.08,"sma_120":5.41},{"date":"2024-11-19","open":5.83,"high":5.93,"low":5.77,"close":5.89,"volume":251941,"rsi_14":33.45,"sma_20":6.23,"sma_60":6.08,"sma_120":5.42},{"date":"2024-11-20","open":5.9,"high":6.01,"low":5.64,"close":5.75,"volume":215836,"rsi_14":28.15,"sma_20":6.2,"sma_60":6.08,"sma_120":5.44},{"date":"2024-11-21","open":5.79,"high":5.99,"low":5.62,"close":5.79,"volume":306554,"rsi_14":33.45,"sma_20":6.18,"sma_60":6.09,"sma_120":5.45},{"date":"2024-11-22","open":5.8,"high":6.17,"low":5.76,"close":5.98,"volume":387598,"rsi_14":47.81,"sma_20":6.15,"sma_60":6.1,"sma_120":5.46},{"date":"2024-11-25","open":6.06,"high":6.19,"low":5.94,"close":5.94,"volume":192484,"rsi_14":39.11,"sma_20":6.13,"sma_60":6.1,"sma_120":5.47},{"date":"2024-11-26","open":5.97,"high":6.07,"low":5.93,"close":6.03,"volume":212732,"rsi_14":40.08,"sma_20":6.1,"sma_60":6.11,"sma_120":5.49},{"date":"2024-11-27","open":6.09,"high":6.54,"low":6.01,"close":6.41,"volume":720326,"rsi_14":50.97,"sma_20":6.1,"sma_60":6.12,"sma_120":5.5},{"date":"2024-11-29","open":6.46,"high":6.46,"low":6.16,"close":6.39,"volume":165077,"rsi_14":49.68,"sma_20":6.1,"sma_60":6.14,"sma_120":5.52},{"date":"2024-12-02","open":6.39,"high":6.44,"low":6.26,"close":6.34,"volume":187409,"rsi_14":47.12,"sma_20":6.11,"sma_60":6.15,"sma_120":5.54},{"date":"2024-12-03","open":6.33,"high":6.4,"low":6.07,"close":6.11,"volume":229503,"rsi_14":50.17,"sma_20":6.11,"sma_60":6.16,"sma_120":5.55},{"date":"2024-12-04","open":6.08,"high":6.11,"low":5.94,"close":6.01,"volume":189543,"rsi_14":47.12,"sma_20":6.1,"sma_60":6.17,"sma_120":5.56},{"date":"2024-12-05","open":6.0,"high":6.07,"low":5.94,"close":6.02,"volume":212552,"rsi_14":52.3,"sma_20":6.09,"sma_60":6.17,"sma_120":5.57},{"date":"2024-12-06","open":6.05,"high":6.05,"low":5.97,"close":6.03,"volume":150691,"rsi_14":56.34,"sma_20":6.07,"sma_60":6.18,"sma_120":5.59},{"date":"2024-12-09","open":6.05,"high":6.06,"low":5.86,"close":5.92,"volume":163247,"rsi_14":52.25,"sma_20":6.05,"sma_60":6.19,"sma_120":5.6},{"date":"2024-12-10","open":5.93,"high":6.04,"low":5.85,"close":5.98,"volume":154056,"rsi_14":53.06,"sma_20":6.02,"sma_60":6.2,"sma_120":5.61},{"date":"2024-12-11","open":5.98,"high":6.03,"low":5.87,"close":6.01,"volume":188343,"rsi_14":59.56,"sma_20":6.02,"sma_60":6.21,"sma_120":5.62},{"date":"2024-12-12","open":6.0,"high":6.04,"low":5.83,"close":5.91,"volume":158374,"rsi_14":54.23,"sma_20":6.01,"sma_60":6.21,"sma_120":5.63},{"date":"2024-12-13","open":5.9,"high":5.99,"low":5.8,"close":5.89,"volume":131495,"rsi_14":46.4,"sma_20":6.01,"sma_60":6.21,"sma_120":5.65},{"date":"2024-12-16","open":5.86,"high":6.0,"low":5.84,"close":5.89,"volume":218509,"rsi_14":47.93,"sma_20":6.01,"sma_60":6.21,"sma_120":5.66},{"date":"2024-12-17","open":5.86,"high":6.0,"low":5.81,"close":5.88,"volume":154162,"rsi_14":43.36,"sma_20":6.01,"sma_60":6.21,"sma_120":5.68},{"date":"2024-12-18","open":5.9,"high":5.91,"low":5.56,"close":5.63,"volume":337542,"rsi_14":11.0,"sma_20":6.0,"sma_60":6.21,"sma_120":5.69},{"date":"2024-12-19","open":5.67,"high":5.73,"low":5.45,"close":5.63,"volume":219207,"rsi_14":11.22,"sma_20":5.99,"sma_60":6.21,"sma_120":5.7},{"date":"2024-12-20","open":5.64,"high":5.79,"low":5.56,"close":5.7,"volume":210374,"rsi_14":18.0,"sma_20":5.98,"sma_60":6.2,"sma_120":5.71},{"date":"2024-12-23","open":5.68,"high":5.72,"low":5.57,"close":5.69,"volume":163104,"rsi_14":23.08,"sma_20":5.97,"sma_60":6.2,"sma_120":5.73},{"date":"2024-12-24","open":5.7,"high":5.71,"low":5.62,"close":5.68,"volume":70352,"rsi_14":26.09,"sma_20":5.96,"sma_60":6.19,"sma_120":5.74},{"date":"2024-12-26","open":5.63,"high":5.73,"low":5.58,"close":5.72,"volume":128864,"rsi_14":29.66,"sma_20":5.94,"sma_60":6.18,"sma_120":5.74},{"date":"2024-12-27","open":5.68,"high":5.73,"low":5.57,"close":5.63,"volume":121971,"rsi_14":25.0,"sma_20":5.9,"sma_60":6.17,"sma_120":5.75},{"date":"2024-12-30","open":5.56,"high":5.67,"low":5.49,"close":5.61,"volume":217624,"rsi_14":28.17,"sma_20":5.86,"sma_60":6.15,"sma_120":5.75},{"date":"2024-12-31","open":5.64,"high":5.67,"low":5.51,"close":5.57,"volume":203401,"rsi_14":20.29,"sma_20":5.83,"sma_60":6.14,"sma_120":5.76},{"date":"2025-01-02","open":5.61,"high":6.0,"low":5.6,"close":5.91,"volume":392956,"rsi_14":45.0,"sma_20":5.82,"sma_60":6.13,"sma_120":5.76},{"date":"2025-01-03","open":5.91,"high":6.07,"low":5.86,"close":6.02,"volume":292903,"rsi_14":55.45,"sma_20":5.82,"sma_60":6.12,"sma_120":5.76},{"date":"2025-01-06","open":6.02,"high":6.06,"low":5.91,"close":6.0,"volume":312428,"rsi_14":55.45,"sma_20":5.81,"sma_60":6.11,"sma_120":5.77},{"date":"2025-01-07","open":6.0,"high":6.11,"low":5.93,"close":6.0,"volume":155303,"rsi_14":55.45,"sma_20":5.81,"sma_60":6.1,"sma_120":5.78},{"date":"2025-01-08","open":6.02,"high":6.02,"low":5.79,"close":5.96,"volume":176742,"rsi_14":53.85,"sma_20":5.82,"sma_60":6.09,"sma_120":5.78},{"date":"2025-01-10","open":5.88,"high":5.96,"low":5.48,"close":5.55,"volume":361769,"rsi_14":46.67,"sma_20":5.79,"sma_60":6.08,"sma_120":5.79},{"date":"2025-01-13","open":5.48,"high":5.64,"low":5.31,"close":5.61,"volume":267133,"rsi_14":49.21,"sma_20":5.77,"sma_60":6.06,"sma_120":5.79},{"date":"2025-01-14","open":5.66,"high":5.66,"low":5.05,"close":5.09,"volume":676389,"rsi_14":32.16,"sma_20":5.73,"sma_60":6.04,"sma_120":5.79},{"date":"2025-01-15","open":5.27,"high":5.43,"low":5.1,"close":5.3,"volume":375899,"rsi_14":39.79,"sma_20":5.7,"sma_60":6.02,"sma_120":5.79},{"date":"2025-01-16","open":5.3,"high":5.32,"low":5.16,"close":5.24,"volume":183826,"rsi_14":38.78,"sma_20":5.67,"sma_60":5.99,"sma_120":5.8},{"date":"2025-01-17","open":5.27,"high":5.32,"low":5.21,"close":5.22,"volume":170213,"rsi_14":37.11,"sma_20":5.64,"sma_60":5.97,"sma_120":5.8},{"date":"2025-01-21","open":5.22,"high":5.27,"low":5.05,"close":5.19,"volume":406442,"rsi_14":38.3,"sma_20":5.62,"sma_60":5.95,"sma_120":5.8},{"date":"2025-01-22","open":5.18,"high":5.18,"low":5.05,"close":5.14,"volume":185524,"rsi_14":37.7,"sma_20":5.59,"sma_60":5.93,"sma_120":5.8},{"date":"2025-01-23","open":5.1,"high":5.28,"low":5.1,"close":5.25,"volume":278069,"rsi_14":41.92,"sma_20":5.57,"sma_60":5.91,"sma_120":5.8},{"date":"2025-01-24","open":5.24,"high":5.35,"low":5.17,"close":5.26,"volume":405552,"rsi_14":30.3,"sma_20":5.55,"sma_60":5.89,"sma_120":5.81},{"date":"2025-01-27","open":5.24,"high":5.7,"low":5.24,"close":5.3,"volume":477608,"rsi_14":27.22,"sma_20":5.53,"sma_60":5.87,"sma_120":5.81},{"date":"2025-01-28","open":5.31,"high":5.51,"low":5.22,"close":5.41,"volume":316583,"rsi_14":32.34,"sma_20":5.51,"sma_60":5.85,"sma_120":5.82},{"date":"2025-01-29","open":5.41,"high":5.48,"low":5.35,"close":5.45,"volume":178742,"rsi_14":33.92,"sma_20":5.5,"sma_60":5.84,"sma_120":5.83},{"date":"2025-01-30","open":5.5,"high":5.64,"low":5.44,"close":5.47,"volume":205229,"rsi_14":35.5,"sma_20":5.5,"sma_60":5.82,"sma_120":5.83},{"date":"2025-01-31","open":5.47,"high":5.68,"low":5.47,"close":5.54,"volume":237491,"rsi_14":49.63,"sma_20":5.5,"sma_60":5.81,"sma_120":5.84},{"date":"2025-02-03","open":5.41,"high":5.57,"low":5.4,"close":5.5,"volume":217640,"rsi_14":45.86,"sma_20":5.47,"sma_60":5.8,"sma_120":5.85},{"date":"2025-02-04","open":5.5,"high":5.87,"low":5.5,"close":5.86,"volume":352451,"rsi_14":82.91,"sma_20":5.47,"sma_60":5.79,"sma_120":5.86},{"date":"2025-02-05","open":5.89,"high":6.06,"low":5.85,"close":5.88,"volume":238034,"rsi_14":79.59,"sma_20":5.46,"sma_60":5.79,"sma_120":5.87},{"date":"2025-02-06","open":5.95,"high":6.06,"low":5.83,"close":5.88,"volume":266672,"rsi_14":84.78,"sma_20":5.46,"sma_60":5.78,"sma_120":5.88},{"date":"2025-02-07","open":5.85,"high":5.93,"low":5.67,"close":5.7,"volume":284490,"rsi_14":72.22,"sma_20":5.44,"sma_60":5.77,"sma_120":5.88},{"date":"2025-02-10","open":5.7,"high":5.84,"low":5.65,"close":5.82,"volume":156819,"rsi_14":76.92,"sma_20":5.46,"sma_60":5.76,"sma_120":5.89},{"date":"2025-02-11","open":5.82,"high":5.82,"low":5.63,"close":5.65,"volume":185518,"rsi_14":69.77,"sma_20":5.46,"sma_60":5.75,"sma_120":5.89},{"date":"2025-02-12","open":5.58,"high":6.04,"low":5.58,"close":6.0,"volume":371526,"rsi_14":74.51,"sma_20":5.5,"sma_60":5.75,"sma_120":5.9},{"date":"2025-02-13","open":6.02,"high":6.05,"low":5.86,"close":5.93,"volume":339462,"rsi_14":71.07,"sma_20":5.53,"sma_60":5.75,"sma_120":5.9},{"date":"2025-02-14","open":5.92,"high":6.16,"low":5.91,"close":6.02,"volume":352888,"rsi_14":71.95,"sma_20":5.57,"sma_60":5.75,"sma_120":5.91},{"date":"2025-02-18","open":6.0,"high":6.1,"low":5.79,"close":5.85,"volume":358329,"rsi_14":62.94,"sma_20":5.61,"sma_60":5.75,"sma_120":5.92},{"date":"2025-02-19","open":5.83,"high":5.94,"low":5.81,"close":5.86,"volume":144886,"rsi_14":62.28,"sma_20":5.64,"sma_60":5.75,"sma_120":5.92},{"date":"2025-02-20","open":5.86,"high":5.92,"low":5.79,"close":5.82,"volume":180085,"rsi_14":60.36,"sma_20":5.67,"sma_60":5.75,"sma_120":5.92},{"date":"2025-02-21","open":5.86,"high":5.91,"low":5.76,"close":5.78,"volume":168592,"rsi_14":57.23,"sma_20":5.7,"sma_60":5.75,"sma_120":5.92},{"date":"2025-02-24","open":5.78,"high":5.82,"low":5.49,"close":5.5,"volume":323530,"rsi_14":50.0,"sma_20":5.71,"sma_60":5.74,"sma_120":5.92},{"date":"2025-02-25","open":5.5,"high":5.68,"low":5.2,"close":5.33,"volume":428100,"rsi_14":34.5,"sma_20":5.71,"sma_60":5.73,"sma_120":5.92},{"date":"2025-02-26","open":5.32,"high":5.38,"low":5.19,"close":5.26,"volume":279253,"rsi_14":32.39,"sma_20":5.71,"sma_60":5.72,"sma_120":5.91},{"date":"2025-02-27","open":5.25,"high":5.43,"low":5.13,"close":5.14,"volume":209137,"rsi_14":30.32,"sma_20":5.69,"sma_60":5.7,"sma_120":5.91},{"date":"2025-02-28","open":5.11,"high":5.26,"low":5.06,"close":5.24,"volume":181573,"rsi_14":37.22,"sma_20":5.68,"sma_60":5.68,"sma_120":5.91},{"date":"2025-03-03","open":5.26,"high":5.35,"low":5.09,"close":5.09,"volume":218148,"rsi_14":30.05,"sma_20":5.66,"sma_60":5.66,"sma_120":5.9},{"date":"2025-03-04","open":5.07,"high":5.2,"low":4.91,"close":5.07,"volume":387439,"rsi_14":32.74,"sma_20":5.63,"sma_60":5.64,"sma_120":5.9},{"date":"2025-03-05","open":5.33,"high":5.58,"low":5.15,"close":5.26,"volume":625448,"rsi_14":25.66,"sma_20":5.6,"sma_60":5.63,"sma_120":5.9},{"date":"2025-03-06","open":5.19,"high":5.4,"low":5.02,"close":5.3,"volume":454934,"rsi_14":28.86,"sma_20":5.58,"sma_60":5.62,"sma_120":5.89},{"date":"2025-03-07","open":5.32,"high":5.45,"low":5.08,"close":5.16,"volume":560707,"rsi_14":22.08,"sma_20":5.54,"sma_60":5.6,"sma_120":5.89},{"date":"2025-03-10","open":5.11,"high":5.17,"low":4.92,"close":5.04,"volume":406786,"rsi_14":22.82,"sma_20":5.51,"sma_60":5.59,"sma_120":5.89},{"date":"2025-03-11","open":5.04,"high":5.49,"low":5.03,"close":5.46,"volume":484592,"rsi_14":39.47,"sma_20":5.49,"sma_60":5.58,"sma_120":5.89},{"date":"2025-03-12","open":5.52,"high":5.6,"low":5.4,"close":5.59,"volume":313501,"rsi_14":44.22,"sma_20":5.48,"sma_60":5.57,"sma_120":5.89},{"date":"2025-03-13","open":5.56,"high":5.6,"low":5.26,"close":5.28,"volume":277261,"rsi_14":38.94,"sma_20":5.45,"sma_60":5.56,"sma_120":5.89},{"date":"2025-03-14","open":5.3,"high":5.44,"low":5.28,"close":5.29,"volume":287938,"rsi_14":44.72,"sma_20":5.42,"sma_60":5.55,"sma_120":5.88},{"date":"2025-03-17","open":5.29,"high":5.4,"low":5.19,"close":5.3,"volume":241665,"rsi_14":49.18,"sma_20":5.38,"sma_60":5.54,"sma_120":5.88},{"date":"2025-03-18","open":5.23,"high":5.34,"low":5.11,"close":5.16,"volume":337157,"rsi_14":47.37,"sma_20":5.35,"sma_60":5.53,"sma_120":5.87},{"date":"2025-03-19","open":5.23,"high":5.24,"low":5.08,"close":5.2,"volume":246613,"rsi_14":51.65,"sma_20":5.31,"sma_60":5.52,"sma_120":5.87},{"date":"2025-03-20","open":5.36,"high":5.41,"low":4.95,"close":5.14,"volume":1274265,"rsi_14":47.19,"sma_20":5.28,"sma_60":5.51,"sma_120":5.86},{"date":"2025-03-21","open":5.1,"high":5.35,"low":5.09,"close":5.15,"volume":571278,"rsi_14":51.83,"sma_20":5.25,"sma_60":5.51,"sma_120":5.85},{"date":"2025-03-24","open":5.19,"high":5.23,"low":5.07,"close":5.12,"volume":455647,"rsi_14":51.52,"sma_20":5.23,"sma_60":5.5,"sma_120":5.85},{"date":"2025-03-25","open":5.17,"high":5.18,"low":4.95,"close":5.0,"volume":511829,"rsi_14":41.77,"sma_20":5.21,"sma_60":5.48,"sma_120":5.84},{"date":"2025-03-26","open":5.0,"high":5.17,"low":4.97,"close":4.99,"volume":405309,"rsi_14":40.0,"sma_20":5.2,"sma_60":5.47,"sma_120":5.82},{"date":"2025-03-27","open":5.0,"high":5.11,"low":4.99,"close":5.04,"volume":412873,"rsi_14":45.89,"sma_20":5.19,"sma_60":5.46,"sma_120":5.81},{"date":"2025-03-28","open":5.03,"high":5.14,"low":4.85,"close":4.97,"volume":529407,"rsi_14":47.52,"sma_20":5.18,"sma_60":5.45,"sma_120":5.8},{"date":"2025-03-31","open":4.91,"high":4.96,"low":4.68,"close":4.76,"volume":868421,"rsi_14":20.83,"sma_20":5.16,"sma_60":5.44,"sma_120":5.79},{"date":"2025-04-01","open":4.74,"high":4.74,"low":4.42,"close":4.45,"volume":959517,"rsi_14":8.7,"sma_20":5.13,"sma_60":5.41,"sma_120":5.77},{"date":"2025-04-02","open":4.44,"high":4.91,"low":4.44,"close":4.68,"volume":1238202,"rsi_14":26.92,"sma_20":5.1,"sma_60":5.39,"sma_120":5.76},{"date":"2025-04-03","open":4.54,"high":4.98,"low":4.51,"close":4.95,"volume":996590,"rsi_14":39.1,"sma_20":5.09,"sma_60":5.37,"sma_120":5.74},{"date":"2025-04-04","open":4.94,"high":4.99,"low":4.4,"close":4.52,"volume":745836,"rsi_14":30.3,"sma_20":5.05,"sma_60":5.35,"sma_120":5.72},{"date":"2025-04-07","open":4.33,"high":4.7,"low":4.26,"close":4.51,"volume":876446,"rsi_14":32.35,"sma_20":5.03,"sma_60":5.33,"sma_120":5.71},{"date":"2025-04-08","open":4.76,"high":4.84,"low":4.26,"close":4.32,"volume":984522,"rsi_14":28.0,"sma_20":4.97,"sma_60":5.3,"sma_120":5.69},{"date":"2025-04-09","open":4.26,"high":4.45,"low":3.93,"close":4.37,"volume":1419555,"rsi_14":30.65,"sma_20":4.91,"sma_60":5.28,"sma_120":5.67},{"date":"2025-04-10","open":4.32,"high":4.34,"low":3.97,"close":4.18,"volume":674089,"rsi_14":27.65,"sma_20":4.85,"sma_60":5.27,"sma_120":5.65},{"date":"2025-04-11","open":4.18,"high":4.67,"low":4.13,"close":4.6,"volume":1017486,"rsi_14":39.84,"sma_20":4.82,"sma_60":5.26,"sma_120":5.64},{"date":"2025-04-14","open":4.65,"high":4.99,"low":4.57,"close":4.95,"volume":1114569,"rsi_14":49.1,"sma_20":4.8,"sma_60":5.25,"sma_120":5.62},{"date":"2025-04-15","open":4.96,"high":5.02,"low":4.67,"close":4.92,"volume":1140636,"rsi_14":48.75,"sma_20":4.79,"sma_60":5.25,"sma_120":5.61},{"date":"2025-04-16","open":4.86,"high":4.93,"low":4.67,"close":4.85,"volume":692187,"rsi_14":46.64,"sma_20":4.77,"sma_60":5.24,"sma_120":5.59},{"date":"2025-04-17","open":4.87,"high":4.96,"low":4.82,"close":4.84,"volume":822763,"rsi_14":47.65,"sma_20":4.76,"sma_60":5.24,"sma_120":5.58},{"date":"2025-04-21","open":4.81,"high":4.99,"low":4.66,"close":4.92,"volume":1207650,"rsi_14":53.03,"sma_20":4.75,"sma_60":5.23,"sma_120":5.57},{"date":"2025-04-22","open":4.94,"high":5.32,"low":4.9,"close":5.28,"volume":1261644,"rsi_14":65.43,"sma_20":4.75,"sma_60":5.23,"sma_120":5.56},{"date":"2025-04-23","open":5.65,"high":5.68,"low":5.11,"close":5.22,"volume":1611692,"rsi_14":60.71,"sma_20":4.77,"sma_60":5.23,"sma_120":5.55},{"date":"2025-04-24","open":5.21,"high":5.54,"low":5.2,"close":5.39,"volume":1351632,"rsi_14":59.09,"sma_20":4.79,"sma_60":5.23,"sma_120":5.54},{"date":"2025-04-25","open":5.4,"high":5.48,"low":5.22,"close":5.33,"volume":1045501,"rsi_14":69.76,"sma_20":4.8,"sma_60":5.23,"sma_120":5.53},{"date":"2025-04-28","open":5.47,"high":5.5,"low":5.07,"close":5.35,"volume":2163400,"rsi_14":70.56,"sma_20":4.82,"sma_60":5.23,"sma_120":5.52},{"date":"2025-04-29","open":5.32,"high":5.55,"low":4.87,"close":5.3,"volume":14907321,"rsi_14":75.52,"sma_20":4.85,"sma_60":5.22,"sma_120":5.52},{"date":"2025-04-30","open":5.39,"high":7.32,"low":5.33,"close":6.56,"volume":18507617,"rsi_14":84.98,"sma_20":4.95,"sma_60":5.24,"sma_120":5.52},{"date":"2025-05-01","open":6.56,"high":7.04,"low":6.37,"close":6.87,"volume":3448060,"rsi_14":91.38,"sma_20":5.06,"sma_60":5.26,"sma_120":5.53},{"date":"2025-05-02","open":6.96,"high":7.08,"low":6.55,"close":6.56,"volume":1795626,"rsi_14":81.21,"sma_20":5.14,"sma_60":5.27,"sma_120":5.53},{"date":"2025-05-05","open":6.52,"high":6.69,"low":6.28,"close":6.4,"volume":2171042,"rsi_14":74.58,"sma_20":5.24,"sma_60":5.28,"sma_120":5.53},{"date":"2025-05-06","open":6.26,"high":6.26,"low":5.75,"close":5.76,"volume":2312292,"rsi_14":61.71,"sma_20":5.3,"sma_60":5.28,"sma_120":5.52},{"date":"2025-05-07","open":5.86,"high":5.86,"low":5.26,"close":5.27,"volume":1691639,"rsi_14":55.21,"sma_20":5.35,"sma_60":5.27,"sma_120":5.51},{"date":"2025-05-08","open":5.25,"high":5.51,"low":5.12,"close":5.49,"volume":1408212,"rsi_14":57.74,"sma_20":5.4,"sma_60":5.27,"sma_120":5.51},{"date":"2025-05-09","open":5.49,"high":5.57,"low":5.25,"close":5.27,"volume":1151275,"rsi_14":54.03,"sma_20":5.46,"sma_60":5.25,"sma_120":5.5},{"date":"2025-05-12","open":5.8,"high":6.16,"low":5.46,"close":5.6,"volume":3720673,"rsi_14":53.71,"sma_20":5.51,"sma_60":5.25,"sma_120":5.5},{"date":"2025-05-13","open":5.58,"high":5.75,"low":5.46,"close":5.63,"volume":2079525,"rsi_14":54.79,"sma_20":5.54,"sma_60":5.24,"sma_120":5.5},{"date":"2025-05-14","open":5.76,"high":5.8,"low":5.35,"close":5.39,"volume":1642727,"rsi_14":50.0,"sma_20":5.56,"sma_60":5.23,"sma_120":5.49},{"date":"2025-05-15","open":5.36,"high":5.91,"low":5.31,"close":5.79,"volume":2007790,"rsi_14":54.9,"sma_20":5.61,"sma_60":5.23,"sma_120":5.49},{"date":"2025-05-16","open":5.75,"high":6.12,"low":5.61,"close":6.1,"volume":1396297,"rsi_14":57.53,"sma_20":5.67,"sma_60":5.24,"sma_120":5.49},{"date":"2025-05-19","open":6.09,"high":6.34,"low":6.05,"close":6.23,"volume":1197174,"rsi_14":59.19,"sma_20":5.74,"sma_60":5.24,"sma_120":5.5},{"date":"2025-05-20","open":6.18,"high":6.44,"low":6.15,"close":6.42,"volume":1280540,"rsi_14":48.25,"sma_20":5.8,"sma_60":5.26,"sma_120":5.5},{"date":"2025-05-21","open":6.38,"high":7.17,"low":6.38,"close":6.45,"volume":2665714,"rsi_14":44.34,"sma_20":5.86,"sma_60":5.28,"sma_120":5.51},{"date":"2025-05-22","open":6.36,"high":6.84,"low":6.21,"close":6.58,"volume":898595,"rsi_14":50.28,"sma_20":5.92,"sma_60":5.3,"sma_120":5.51},{"date":"2025-05-23","open":6.5,"high":6.67,"low":6.36,"close":6.42,"volume":957625,"rsi_14":50.28,"sma_20":5.97,"sma_60":5.32,"sma_120":5.51},{"date":"2025-05-27","open":6.47,"high":6.59,"low":6.0,"close":6.12,"volume":1547155,"rsi_14":55.73,"sma_20":6.01,"sma_60":5.34,"sma_120":5.51},{"date":"2025-05-28","open":6.1,"high":6.11,"low":5.97,"close":5.99,"volume":813521,"rsi_14":62.83,"sma_20":6.04,"sma_60":5.35,"sma_120":5.51},{"date":"2025-05-29","open":6.01,"high":6.21,"low":5.93,"close":6.16,"volume":1621524,"rsi_14":62.09,"sma_20":6.02,"sma_60":5.37,"sma_120":5.51},{"date":"2025-05-30","open":6.1,"high":6.28,"low":5.95,"close":6.24,"volume":1000654,"rsi_14":68.44,"sma_20":5.99,"sma_60":5.39,"sma_120":5.51},{"date":"2025-06-02","open":6.31,"high":6.54,"low":6.15,"close":6.28,"volume":1010410,"rsi_14":64.53,"sma_20":5.98,"sma_60":5.4,"sma_120":5.51},{"date":"2025-06-03","open":6.25,"high":6.47,"low":6.15,"close":6.27,"volume":907832,"rsi_14":63.79,"sma_20":5.97,"sma_60":5.42,"sma_120":5.51},{"date":"2025-06-04","open":6.28,"high":6.53,"low":6.28,"close":6.44,"volume":1119014,"rsi_14":73.33,"sma_20":6.01,"sma_60":5.44,"sma_120":5.52},{"date":"2025-06-05","open":6.44,"high":6.58,"low":6.3,"close":6.48,"volume":673882,"rsi_14":68.25,"sma_20":6.07,"sma_60":5.46,"sma_120":5.52},{"date":"2025-06-06","open":6.55,"high":6.83,"low":6.52,"close":6.74,"volume":940100,"rsi_14":67.39,"sma_20":6.13,"sma_60":5.48,"sma_120":5.53},{"date":"2025-06-09","open":6.78,"high":6.84,"low":6.49,"close":6.54,"volume":1065355,"rsi_14":58.12,"sma_20":6.19,"sma_60":5.5,"sma_120":5.53},{"date":"2025-06-10","open":6.56,"high":6.64,"low":6.24,"close":6.46,"volume":754627,"rsi_14":51.11,"sma_20":6.24,"sma_60":5.52,"sma_120":5.54},{"date":"2025-06-11","open":6.47,"high":6.48,"low":6.22,"close":6.22,"volume":798199,"rsi_14":44.28,"sma_20":6.27,"sma_60":5.54,"sma_120":5.54},{"date":"2025-06-12","open":6.2,"high":6.32,"low":6.1,"close":6.25,"volume":547963,"rsi_14":41.21,"sma_20":6.31,"sma_60":5.55,"sma_120":5.54},{"date":"2025-06-13","open":6.17,"high":6.34,"low":6.12,"close":6.16,"volume":373885,"rsi_14":42.9,"sma_20":6.33,"sma_60":5.57,"sma_120":5.55},{"date":"2025-06-16","open":6.22,"high":6.22,"low":5.92,"close":5.97,"volume":683644,"rsi_14":45.51,"sma_20":6.32,"sma_60":5.58,"sma_120":5.55},{"date":"2025-06-17","open":5.93,"high":6.24,"low":5.92,"close":6.0,"volume":718866,"rsi_14":50.31,"sma_20":6.31,"sma_60":5.6,"sma_120":5.55},{"date":"2025-06-18","open":6.02,"high":6.14,"low":5.93,"close":6.0,"volume":422348,"rsi_14":44.52,"sma_20":6.29,"sma_60":5.61,"sma_120":5.55},{"date":"2025-06-20","open":6.03,"high":6.13,"low":5.77,"close":5.89,"volume":1209486,"rsi_14":38.26,"sma_20":6.26,"sma_60":5.63,"sma_120":5.56},{"date":"2025-06-23","open":5.87,"high":5.92,"low":5.67,"close":5.81,"volume":778127,"rsi_14":34.64,"sma_20":6.22,"sma_60":5.64,"sma_120":5.56},{"date":"2025-06-24","open":5.84,"high":6.03,"low":5.75,"close":5.86,"volume":1116789,"rsi_14":36.94,"sma_20":6.19,"sma_60":5.66,"sma_120":5.56},{"date":"2025-06-25","open":5.86,"high":6.03,"low":5.66,"close":5.98,"volume":1278737,"rsi_14":34.87,"sma_20":6.19,"sma_60":5.67,"sma_120":5.56},{"date":"2025-06-26","open":6.0,"high":6.03,"low":5.86,"close":5.9,"volume":874554,"rsi_14":31.41,"sma_20":6.18,"sma_60":5.69,"sma_120":5.56},{"date":"2025-06-27","open":5.83,"high":5.99,"low":5.69,"close":5.75,"volume":7021859,"rsi_14":15.86,"sma_20":6.16,"sma_60":5.71,"sma_120":5.56},{"date":"2025-06-30","open":5.79,"high":5.8,"low":5.63,"close":5.68,"volume":955558,"rsi_14":17.42,"sma_20":6.13,"sma_60":5.73,"sma_120":5.56},{"date":"2025-07-01","open":5.66,"high":5.72,"low":5.49,"close":5.57,"volume":1011376,"rsi_14":17.04,"sma_20":6.1,"sma_60":5.74,"sma_120":5.56},{"date":"2025-07-02","open":5.56,"high":6.11,"low":5.49,"close":5.87,"volume":1379286,"rsi_14":37.59,"sma_20":6.08,"sma_60":5.76,"sma_120":5.56},{"date":"2025-07-03","open":5.85,"high":5.91,"low":5.78,"close":5.89,"volume":372932,"rsi_14":37.37,"sma_20":6.05,"sma_60":5.79,"sma_120":5.56},{"date":"2025-07-07","open":5.91,"high":5.91,"low":5.67,"close":5.75,"volume":750709,"rsi_14":35.96,"sma_20":6.01,"sma_60":5.81,"sma_120":5.56},{"date":"2025-07-08","open":5.75,"high":5.93,"low":5.74,"close":5.84,"volume":614275,"rsi_14":45.39,"sma_20":5.97,"sma_60":5.83,"sma_120":5.56},{"date":"2025-07-09","open":5.85,"high":5.92,"low":5.77,"close":5.83,"volume":974418,"rsi_14":43.61,"sma_20":5.93,"sma_60":5.86,"sma_120":5.56},{"date":"2025-07-10","open":5.77,"high":5.87,"low":5.71,"close":5.85,"volume":601704,"rsi_14":44.44,"sma_20":5.9,"sma_60":5.88,"sma_120":5.57},{"date":"2025-07-11","open":5.74,"high":5.82,"low":5.65,"close":5.74,"volume":774309,"rsi_14":44.44,"sma_20":5.88,"sma_60":5.89,"sma_120":5.57},{"date":"2025-07-14","open":5.71,"high":5.99,"low":5.69,"close":5.92,"volume":823540,"rsi_14":53.79,"sma_20":5.86,"sma_60":5.91,"sma_120":5.58},{"date":"2025-07-15","open":5.95,"high":5.98,"low":5.77,"close":5.95,"volume":593765,"rsi_14":53.15,"sma_20":5.85,"sma_60":5.93,"sma_120":5.59},{"date":"2025-07-16","open":6.01,"high":6.3,"low":5.98,"close":6.26,"volume":1036202,"rsi_14":58.64,"sma_20":5.87,"sma_60":5.95,"sma_120":5.6},{"date":"2025-07-17","open":6.26,"high":6.72,"low":6.22,"close":6.63,"volume":910487,"rsi_14":69.11,"sma_20":5.9,"sma_60":5.98,"sma_120":5.61},{"date":"2025-07-18","open":6.71,"high":6.92,"low":6.58,"close":6.59,"volume":721094,"rsi_14":73.33,"sma_20":5.93,"sma_60":6.0,"sma_120":5.62},{"date":"2025-07-21","open":6.63,"high":7.12,"low":6.63,"close":6.75,"volume":739262,"rsi_14":78.31,"sma_20":5.97,"sma_60":6.03,"sma_120":5.63},{"date":"2025-07-22","open":6.75,"high":6.81,"low":6.5,"close":6.52,"volume":472113,"rsi_14":73.63,"sma_20":6.01,"sma_60":6.05,"sma_120":5.64},{"date":"2025-07-23","open":6.55,"high":6.78,"low":6.52,"close":6.71,"volume":701066,"rsi_14":72.11,"sma_20":6.05,"sma_60":6.07,"sma_120":5.65},{"date":"2025-07-24","open":6.68,"high":6.84,"low":6.64,"close":6.65,"volume":527282,"rsi_14":69.59,"sma_20":6.08,"sma_60":6.09,"sma_120":5.66},{"date":"2025-07-25","open":6.63,"high":6.69,"low":6.36,"close":6.53,"volume":453034,"rsi_14":70.31,"sma_20":6.11,"sma_60":6.11,"sma_120":5.67},{"date":"2025-07-28","open":6.56,"high":6.68,"low":6.45,"close":6.62,"volume":586589,"rsi_14":70.31,"sma_20":6.16,"sma_60":6.11,"sma_120":5.68},{"date":"2025-07-29","open":6.65,"high":6.92,"low":6.6,"close":6.75,"volume":633729,"rsi_14":72.55,"sma_20":6.21,"sma_60":6.11,"sma_120":5.68},{"date":"2025-07-30","open":6.77,"high":6.93,"low":6.73,"close":6.8,"volume":482314,"rsi_14":72.95,"sma_20":6.27,"sma_60":6.12,"sma_120":5.69},{"date":"2025-07-31","open":6.73,"high":6.93,"low":6.35,"close":6.37,"volume":649811,"rsi_14":63.18,"sma_20":6.3,"sma_60":6.12,"sma_120":5.7},{"date":"2025-08-01","open":6.26,"high":6.58,"low":6.18,"close":6.49,"volume":769570,"rsi_14":62.23,"sma_20":6.33,"sma_60":6.13,"sma_120":5.7},{"date":"2025-08-04","open":6.5,"high":6.52,"low":6.35,"close":6.42,"volume":539259,"rsi_14":59.92,"sma_20":6.36,"sma_60":6.15,"sma_120":5.71},{"date":"2025-08-05","open":6.41,"high":6.52,"low":6.32,"close":6.47,"volume":448362,"rsi_14":54.98,"sma_20":6.39,"sma_60":6.16,"sma_120":5.71},{"date":"2025-08-06","open":6.47,"high":6.48,"low":6.3,"close":6.39,"volume":424454,"rsi_14":43.41,"sma_20":6.42,"sma_60":6.18,"sma_120":5.72},{"date":"2025-08-07","open":6.37,"high":6.42,"low":6.21,"close":6.27,"volume":442869,"rsi_14":41.58,"sma_20":6.44,"sma_60":6.19,"sma_120":5.72},{"date":"2025-08-08","open":6.27,"high":6.33,"low":6.11,"close":6.26,"volume":414488,"rsi_14":36.0,"sma_20":6.47,"sma_60":6.2,"sma_120":5.72},{"date":"2025-08-11","open":6.26,"high":6.39,"low":6.21,"close":6.28,"volume":595662,"rsi_14":42.21,"sma_20":6.49,"sma_60":6.22,"sma_120":5.73},{"date":"2025-08-12","open":6.3,"high":6.45,"low":6.21,"close":6.38,"volume":758993,"rsi_14":38.62,"sma_20":6.51,"sma_60":6.23,"sma_120":5.73},{"date":"2025-08-13","open":6.41,"high":6.72,"low":6.32,"close":6.56,"volume":828996,"rsi_14":47.13,"sma_20":6.52,"sma_60":6.24,"sma_120":5.74},{"date":"2025-08-14","open":6.85,"high":7.27,"low":6.77,"close":7.23,"volume":1569022,"rsi_14":66.51,"sma_20":6.55,"sma_60":6.25,"sma_120":5.75},{"date":"2025-08-15","open":7.35,"high":7.54,"low":7.11,"close":7.13,"volume":1154210,"rsi_14":61.97,"sma_20":6.58,"sma_60":6.27,"sma_120":5.76},{"date":"2025-08-18","open":7.11,"high":7.26,"low":6.78,"close":6.91,"volume":949984,"rsi_14":53.6,"sma_20":6.59,"sma_60":6.27,"sma_120":5.78},{"date":"2025-08-19","open":6.86,"high":6.95,"low":6.78,"close":6.84,"volume":860173,"rsi_14":50.89,"sma_20":6.6,"sma_60":6.28,"sma_120":5.79},{"date":"2025-08-20","open":6.84,"high":7.04,"low":6.7,"close":7.0,"volume":1019345,"rsi_14":65.99,"sma_20":6.62,"sma_60":6.29,"sma_120":5.8},{"date":"2025-08-21","open":6.96,"high":7.14,"low":6.94,"close":7.11,"volume":624526,"rsi_14":65.82,"sma_20":6.64,"sma_60":6.3,"sma_120":5.82},{"date":"2025-08-22","open":7.18,"high":7.39,"low":7.12,"close":7.23,"volume":851349,"rsi_14":70.15,"sma_20":6.68,"sma_60":6.32,"sma_120":5.84},{"date":"2025-08-25","open":7.24,"high":7.32,"low":6.98,"close":7.01,"volume":544542,"rsi_14":62.39,"sma_20":6.7,"sma_60":6.34,"sma_120":5.85},{"date":"2025-08-26","open":7.02,"high":7.13,"low":6.93,"close":7.11,"volume":347475,"rsi_14":66.36,"sma_20":6.71,"sma_60":6.35,"sma_120":5.87},{"date":"2025-08-27","open":7.11,"high":7.15,"low":6.89,"close":6.9,"volume":598257,"rsi_14":63.76,"sma_20":6.72,"sma_60":6.36,"sma_120":5.88},{"date":"2025-08-28","open":6.88,"high":7.12,"low":6.86,"close":6.88,"volume":669447,"rsi_14":63.48,"sma_20":6.74,"sma_60":6.37,"sma_120":5.9},{"date":"2025-08-29","open":6.93,"high":6.95,"low":6.74,"close":6.83,"volume":404781,"rsi_14":61.8,"sma_20":6.76,"sma_60":6.38,"sma_120":5.91},{"date":"2025-09-02","open":6.84,"high":7.05,"low":6.79,"close":6.85,"volume":526928,"rsi_14":60.44,"sma_20":6.78,"sma_60":6.39,"sma_120":5.92},{"date":"2025-09-03","open":6.88,"high":7.04,"low":6.82,"close":6.95,"volume":478731,"rsi_14":58.99,"sma_20":6.81,"sma_60":6.39,"sma_120":5.93},{"date":"2025-09-04","open":6.95,"high":7.0,"low":6.77,"close":6.86,"volume":449192,"rsi_14":38.36,"sma_20":6.83,"sma_60":6.39,"sma_120":5.95},{"date":"2025-09-05","open":6.87,"high":7.0,"low":6.81,"close":6.89,"volume":536782,"rsi_14":42.11,"sma_20":6.86,"sma_60":6.4,"sma_120":5.96},{"date":"2025-09-08","open":6.89,"high":6.96,"low":6.7,"close":6.7,"volume":652871,"rsi_14":42.95,"sma_20":6.88,"sma_60":6.41,"sma_120":5.97},{"date":"2025-09-09","open":6.71,"high":6.85,"low":6.61,"close":6.83,"volume":616530,"rsi_14":49.68,"sma_20":6.91,"sma_60":6.42,"sma_120":5.99},{"date":"2025-09-10","open":6.8,"high":6.95,"low":6.53,"close":6.53,"volume":961189,"rsi_14":36.09,"sma_20":6.92,"sma_60":6.43,"sma_120":6.0},{"date":"2025-09-11","open":6.58,"high":6.8,"low":6.58,"close":6.75,"volume":686434,"rsi_14":40.0,"sma_20":6.93,"sma_60":6.44,"sma_120":6.01},{"date":"2025-09-12","open":6.75,"high":6.78,"low":6.42,"close":6.43,"volume":1181432,"rsi_14":30.0,"sma_20":6.89,"sma_60":6.45,"sma_120":6.02},{"date":"2025-09-15","open":6.45,"high":6.45,"low":5.67,"close":5.72,"volume":2219976,"rsi_14":24.14,"sma_20":6.82,"sma_60":6.44,"sma_120":6.03},{"date":"2025-09-16","open":5.76,"high":5.76,"low":5.57,"close":5.68,"volume":1507887,"rsi_14":20.58,"sma_20":6.76,"sma_60":6.44,"sma_120":6.03},{"date":"2025-09-17","open":5.67,"high":5.82,"low":5.52,"close":5.64,"volume":1164108,"rsi_14":22.12,"sma_20":6.7,"sma_60":6.43,"sma_120":6.04},{"date":"2025-09-18","open":5.69,"high":5.73,"low":5.58,"close":5.64,"volume":913270,"rsi_14":22.32,"sma_20":6.63,"sma_60":6.43,"sma_120":6.04},{"date":"2025-09-19","open":5.66,"high":5.66,"low":5.36,"close":5.38,"volume":1635923,"rsi_14":20.41,"sma_20":6.54,"sma_60":6.42,"sma_120":6.05},{"date":"2025-09-22","open":5.38,"high":5.58,"low":5.28,"close":5.48,"volume":910551,"rsi_14":22.92,"sma_20":6.45,"sma_60":6.41,"sma_120":6.05},{"date":"2025-09-23","open":5.5,"high":5.57,"low":5.39,"close":5.51,"volume":791467,"rsi_14":20.73,"sma_20":6.38,"sma_60":6.41,"sma_120":6.06},{"date":"2025-09-24","open":5.52,"high":5.65,"low":5.46,"close":5.55,"volume":691073,"rsi_14":22.82,"sma_20":6.3,"sma_60":6.41,"sma_120":6.07},{"date":"2025-09-25","open":5.5,"high":5.53,"low":5.31,"close":5.36,"volume":880902,"rsi_14":20.23,"sma_20":6.22,"sma_60":6.4,"sma_120":6.07},{"date":"2025-09-26","open":5.36,"high":5.5,"low":5.31,"close":5.44,"volume":1030175,"rsi_14":24.39,"sma_20":6.15,"sma_60":6.4,"sma_120":6.08},{"date":"2025-09-29","open":5.44,"high":5.46,"low":5.32,"close":5.33,"volume":977177,"rsi_14":19.26,"sma_20":6.08,"sma_60":6.39,"sma_120":6.09},{"date":"2025-09-30","open":5.3,"high":5.31,"low":5.18,"close":5.28,"volume":999298,"rsi_14":21.46,"sma_20":6.0,"sma_60":6.38,"sma_120":6.09},{"date":"2025-10-01","open":5.3,"high":5.43,"low":5.25,"close":5.28,"volume":996425,"rsi_14":12.69,"sma_20":5.91,"sma_60":6.37,"sma_120":6.1},{"date":"2025-10-02","open":5.28,"high":5.46,"low":5.18,"close":5.32,"volume":1556293,"rsi_14":17.16,"sma_20":5.84,"sma_60":6.36,"sma_120":6.11},{"date":"2025-10-03","open":5.4,"high":5.49,"low":5.3,"close":5.41,"volume":1040263,"rsi_14":35.35,"sma_20":5.76,"sma_60":6.36,"sma_120":6.12},{"date":"2025-10-06","open":5.4,"high":5.47,"low":5.3,"close":5.34,"volume":694281,"rsi_14":34.55,"sma_20":5.7,"sma_60":6.35,"sma_120":6.12},{"date":"2025-10-07","open":5.34,"high":5.38,"low":5.21,"close":5.25,"volume":802023,"rsi_14":33.04,"sma_20":5.62,"sma_60":6.34,"sma_120":6.12},{"date":"2025-10-08","open":5.26,"high":5.73,"low":5.23,"close":5.54,"volume":1150875,"rsi_14":46.53,"sma_20":5.57,"sma_60":6.33,"sma_120":6.13},{"date":"2025-10-09","open":5.53,"high":5.72,"low":5.47,"close":5.66,"volume":1207175,"rsi_14":60.77,"sma_20":5.51,"sma_60":6.32,"sma_120":6.14},{"date":"2025-10-10","open":5.69,"high":5.69,"low":5.31,"close":5.36,"volume":1233323,"rsi_14":46.0,"sma_20":5.46,"sma_60":6.3,"sma_120":6.14},{"date":"2025-10-13","open":5.47,"high":5.51,"low":5.21,"close":5.41,"volume":1024726,"rsi_14":46.71,"sma_20":5.44,"sma_60":6.28,"sma_120":6.14},{"date":"2025-10-14","open":5.33,"high":5.4,"low":5.25,"close":5.35,"volume":839308,"rsi_14":43.51,"sma_20":5.43,"sma_60":6.26,"sma_120":6.14},{"date":"2025-10-15","open":5.38,"high":5.68,"low":5.35,"close":5.53,"volume":1208561,"rsi_14":55.56,"sma_20":5.42,"sma_60":6.24,"sma_120":6.14},{"date":"2025-10-16","open":5.57,"high":5.7,"low":5.42,"close":5.47,"volume":1044144,"rsi_14":50.99,"sma_20":5.41,"sma_60":6.22,"sma_120":6.15},{"date":"2025-10-17","open":5.4,"high":5.5,"low":5.33,"close":5.38,"volume":814788,"rsi_14":51.68,"sma_20":5.41,"sma_60":6.2,"sma_120":6.15},{"date":"2025-10-20","open":5.48,"high":5.59,"low":5.26,"close":5.5,"volume":1056208,"rsi_14":57.05,"sma_20":5.41,"sma_60":6.18,"sma_120":6.15},{"date":"2025-10-21","open":5.51,"high":5.58,"low":5.36,"close":5.47,"volume":697875,"rsi_14":55.97,"sma_20":5.41,"sma_60":6.16,"sma_120":6.14},{"date":"2025-10-22","open":5.47,"high":5.48,"low":5.32,"close":5.41,"volume":1349664,"rsi_14":52.8,"sma_20":5.4,"sma_60":6.14,"sma_120":6.13},{"date":"2025-10-23","open":5.41,"high":5.5,"low":5.29,"close":5.42,"volume":1029805,"rsi_14":50.33,"sma_20":5.41,"sma_60":6.12,"sma_120":6.12},{"date":"2025-10-24","open":5.47,"high":5.55,"low":5.42,"close":5.48,"volume":821559,"rsi_14":54.61,"sma_20":5.41,"sma_60":6.1,"sma_120":6.11},{"date":"2025-10-27","open":5.5,"high":5.61,"low":5.42,"close":5.54,"volume":791628,"rsi_14":59.73,"sma_20":5.42,"sma_60":6.09,"sma_120":6.11},{"date":"2025-10-28","open":5.53,"high":5.54,"low":5.24,"close":5.28,"volume":1566977,"rsi_14":41.1,"sma_20":5.42,"sma_60":6.07,"sma_120":6.11},{"date":"2025-10-29","open":5.25,"high":5.26,"low":4.97,"close":4.99,"volume":2634490,"rsi_14":29.45,"sma_20":5.41,"sma_60":6.04,"sma_120":6.1},{"date":"2025-10-30","open":4.97,"high":5.41,"low":4.94,"close":5.08,"volume":3907654,"rsi_14":40.14,"sma_20":5.39,"sma_60":6.02,"sma_120":6.1},{"date":"2025-10-31","open":5.04,"high":5.04,"low":4.8,"close":4.81,"volume":3975871,"rsi_14":31.71,"sma_20":5.36,"sma_60":6.0,"sma_120":6.09},{"date":"2025-11-03","open":4.79,"high":4.86,"low":4.66,"close":4.78,"volume":1288726,"rsi_14":32.3,"sma_20":5.34,"sma_60":5.97,"sma_120":6.09},{"date":"2025-11-04","open":4.68,"high":4.74,"low":4.51,"close":4.56,"volume":2049939,"rsi_14":20.61,"sma_20":5.3,"sma_60":5.94,"sma_120":6.08},{"date":"2025-11-05","open":4.58,"high":4.58,"low":4.32,"close":4.36,"volume":2276529,"rsi_14":18.99,"sma_20":5.24,"sma_60":5.91,"sma_120":6.07},{"date":"2025-11-06","open":4.36,"high":4.36,"low":4.1,"close":4.19,"volume":2321977,"rsi_14":18.18,"sma_20":5.17,"sma_60":5.87,"sma_120":6.05},{"date":"2025-11-07","open":4.15,"high":4.24,"low":4.0,"close":4.2,"volume":2608281,"rsi_14":13.07,"sma_20":5.11,"sma_60":5.82,"sma_120":6.04},{"date":"2025-11-10","open":4.25,"high":4.33,"low":4.07,"close":4.23,"volume":2458494,"rsi_14":14.77,"sma_20":5.05,"sma_60":5.77,"sma_120":6.02},{"date":"2025-11-11","open":4.25,"high":4.33,"low":4.12,"close":4.17,"volume":2937188,"rsi_14":14.77,"sma_20":4.99,"sma_60":5.72,"sma_120":6.0},{"date":"2025-11-12","open":4.53,"high":5.6,"low":4.53,"close":4.94,"volume":12351872,"rsi_14":40.48,"sma_20":4.96,"sma_60":5.69,"sma_120":5.99},{"date":"2025-11-13","open":4.9,"high":4.91,"low":4.49,"close":4.53,"volume":4488364,"rsi_14":33.45,"sma_20":4.92,"sma_60":5.65,"sma_120":5.97},{"date":"2025-11-14","open":4.5,"high":4.59,"low":4.37,"close":4.45,"volume":2636412,"rsi_14":31.14,"sma_20":4.87,"sma_60":5.61,"sma_120":5.96},{"date":"2025-11-17","open":4.4,"high":4.63,"low":4.39,"close":4.51,"volume":2116176,"rsi_14":35.69,"sma_20":4.82,"sma_60":5.56,"sma_120":5.94},{"date":"2025-11-18","open":4.48,"high":4.58,"low":4.39,"close":4.48,"volume":1545860,"rsi_14":39.51,"sma_20":4.77,"sma_60":5.52,"sma_120":5.93},{"date":"2025-11-19","open":4.48,"high":4.48,"low":4.16,"close":4.2,"volume":2077952,"rsi_14":33.21,"sma_20":4.71,"sma_60":5.47,"sma_120":5.91},{"date":"2025-11-20","open":4.21,"high":4.35,"low":4.16,"close":4.22,"volume":1847533,"rsi_14":37.55,"sma_20":4.65,"sma_60":5.43,"sma_120":5.89},{"date":"2025-11-21","open":4.21,"high":4.57,"low":4.19,"close":4.48,"volume":1816669,"rsi_14":44.23,"sma_20":4.6,"sma_60":5.39,"sma_120":5.88},{"date":"2025-11-24","open":4.46,"high":4.63,"low":4.42,"close":4.59,"volume":1311309,"rsi_14":50.6,"sma_20":4.55,"sma_60":5.35,"sma_120":5.86},{"date":"2025-11-25","open":4.63,"high":4.91,"low":4.6,"close":4.88,"volume":1841003,"rsi_14":60.08,"sma_20":4.53,"sma_60":5.32,"sma_120":5.85},{"date":"2025-11-26","open":4.83,"high":5.17,"low":4.8,"close":5.15,"volume":2556213,"rsi_14":67.91,"sma_20":4.54,"sma_60":5.29,"sma_120":5.84},{"date":"2025-11-28","open":5.15,"high":5.15,"low":5.04,"close":5.07,"volume":525465,"rsi_14":65.82,"sma_20":4.54,"sma_60":5.26,"sma_120":5.83},{"date":"2025-12-01","open":4.99,"high":5.01,"low":4.76,"close":4.78,"volume":1224381,"rsi_14":59.14,"sma_20":4.54,"sma_60":5.22,"sma_120":5.81},{"date":"2025-12-02","open":4.78,"high":4.82,"low":4.54,"close":4.55,"volume":1535403,"rsi_14":55.97,"sma_20":4.53,"sma_60":5.19,"sma_120":5.8},{"date":"2025-12-03","open":4.58,"high":4.78,"low":4.53,"close":4.73,"volume":1139013,"rsi_14":45.95,"sma_20":4.54,"sma_60":5.15,"sma_120":5.79},{"date":"2025-12-04","open":4.73,"high":4.92,"low":4.68,"close":4.87,"volume":954877,"rsi_14":57.33,"sma_20":4.56,"sma_60":5.12,"sma_120":5.77},{"date":"2025-12-05","open":4.88,"high":4.9,"low":4.79,"close":4.87,"volume":646367,"rsi_14":59.37,"sma_20":4.6,"sma_60":5.09,"sma_120":5.77},{"date":"2025-12-08","open":5.09,"high":5.35,"low":4.93,"close":5.13,"volume":1758289,"rsi_14":62.7,"sma_20":4.64,"sma_60":5.07,"sma_120":5.76},{"date":"2025-12-09","open":5.13,"high":5.29,"low":5.07,"close":5.24,"volume":1445326,"rsi_14":65.08,"sma_20":4.69,"sma_60":5.06,"sma_120":5.75},{"date":"2025-12-10","open":5.25,"high":5.61,"low":5.19,"close":5.47,"volume":2323053,"rsi_14":75.71,"sma_20":4.76,"sma_60":5.06,"sma_120":5.75},{"date":"2025-12-11","open":5.5,"high":5.58,"low":5.38,"close":5.52,"volume":1335395,"rsi_14":76.0,"sma_20":4.79,"sma_60":5.06,"sma_120":5.75},{"date":"2025-12-12","open":5.56,"high":5.56,"low":5.31,"close":5.36,"volume":1022949,"rsi_14":68.33,"sma_20":4.83,"sma_60":5.05,"sma_120":5.74},{"date":"2025-12-15","open":5.39,"high":5.39,"low":5.0,"close":5.08,"volume":1842455,"rsi_14":59.53,"sma_20":4.86,"sma_60":5.05,"sma_120":5.73},{"date":"2025-12-16","open":5.09,"high":5.13,"low":5.0,"close":5.0,"volume":851219,"rsi_14":52.54,"sma_20":4.88,"sma_60":5.04,"sma_120":5.73},{"date":"2025-12-17","open":5.04,"high":5.09,"low":4.8,"close":4.85,"volume":1012905,"rsi_14":43.3,"sma_20":4.9,"sma_60":5.03,"sma_120":5.72},{"date":"2025-12-18","open":4.88,"high":4.93,"low":4.81,"close":4.92,"volume":852394,"rsi_14":46.64,"sma_20":4.94,"sma_60":5.02,"sma_120":5.71},{"date":"2025-12-19","open":4.94,"high":5.16,"low":4.92,"close":5.11,"volume":1542845,"rsi_14":57.75,"sma_20":4.98,"sma_60":5.01,"sma_120":5.71},{"date":"2025-12-22","open":5.13,"high":5.55,"low":5.06,"close":5.44,"volume":1333394,"rsi_14":69.96,"sma_20":5.03,"sma_60":5.01,"sma_120":5.71},{"date":"2025-12-23","open":5.4,"high":5.5,"low":5.23,"close":5.3,"volume":1139495,"rsi_14":63.01,"sma_20":5.07,"sma_60":5.01,"sma_120":5.7},{"date":"2025-12-24","open":5.34,"high":5.48,"low":5.33,"close":5.41,"volume":709586,"rsi_14":62.5,"sma_20":5.09,"sma_60":5.02,"sma_120":5.7},{"date":"2025-12-26","open":5.42,"high":5.47,"low":5.35,"close":5.45,"volume":521719,"rsi_14":63.18,"sma_20":5.11,"sma_60":5.02,"sma_120":5.69},{"date":"2025-12-29","open":5.43,"high":5.45,"low":5.21,"close":5.37,"volume":891147,"rsi_14":55.94,"sma_20":5.12,"sma_60":5.02,"sma_120":5.69},{"date":"2025-12-30","open":5.4,"high":5.42,"low":5.16,"close":5.18,"volume":720034,"rsi_14":48.57,"sma_20":5.14,"sma_60":5.01,"sma_120":5.68},{"date":"2025-12-31","open":5.19,"high":5.36,"low":5.11,"close":5.27,"volume":921301,"rsi_14":44.9,"sma_20":5.18,"sma_60":5.01,"sma_120":5.68},{"date":"2026-01-02","open":5.3,"high":5.36,"low":5.16,"close":5.31,"volume":1125553,"rsi_14":44.62,"sma_20":5.21,"sma_60":5.01,"sma_120":5.68},{"date":"2026-01-05","open":5.35,"high":5.4,"low":5.14,"close":5.22,"volume":1101660,"rsi_14":46.28,"sma_20":5.23,"sma_60":5.01,"sma_120":5.67},{"date":"2026-01-06","open":5.19,"high":5.21,"low":5.07,"close":5.16,"volume":1172379,"rsi_14":52.41,"sma_20":5.24,"sma_60":5.0,"sma_120":5.66},{"date":"2026-01-07","open":5.17,"high":5.31,"low":5.11,"close":5.22,"volume":1113271,"rsi_14":56.71,"sma_20":5.24,"sma_60":5.0,"sma_120":5.65},{"date":"2026-01-08","open":5.11,"high":5.17,"low":5.02,"close":5.09,"volume":1659890,"rsi_14":57.41,"sma_20":5.24,"sma_60":4.99,"sma_120":5.64},{"date":"2026-01-09","open":5.1,"high":5.33,"low":5.1,"close":5.19,"volume":1363681,"rsi_14":58.18,"sma_20":5.22,"sma_60":4.99,"sma_120":5.62},{"date":"2026-01-12","open":5.19,"high":5.19,"low":4.98,"close":5.1,"volume":1217809,"rsi_14":49.68,"sma_20":5.2,"sma_60":4.98,"sma_120":5.61},{"date":"2026-01-13","open":5.09,"high":5.14,"low":5.0,"close":5.09,"volume":761827,"rsi_14":35.77,"sma_20":5.19,"sma_60":4.98,"sma_120":5.6},{"date":"2026-01-14","open":5.08,"high":5.21,"low":5.07,"close":5.19,"volume":721423,"rsi_14":45.38,"sma_20":5.19,"sma_60":4.97,"sma_120":5.59},{"date":"2026-01-15","open":5.2,"high":5.5,"low":5.1,"close":5.45,"volume":1620550,"rsi_14":51.49,"sma_20":5.22,"sma_60":4.97,"sma_120":5.58},{"date":"2026-01-16","open":5.48,"high":5.68,"low":5.2,"close":5.25,"volume":2155693,"rsi_14":43.33,"sma_20":5.24,"sma_60":4.97,"sma_120":5.57},{"date":"2026-01-20","open":5.2,"high":5.36,"low":5.04,"close":5.31,"volume":1393570,"rsi_14":47.97,"sma_20":5.26,"sma_60":4.97,"sma_120":5.55},{"date":"2026-01-21","open":5.31,"high":5.38,"low":5.18,"close":5.31,"volume":1194794,"rsi_14":55.04,"sma_20":5.27,"sma_60":4.97,"sma_120":5.54},{"date":"2026-01-22","open":5.31,"high":5.41,"low":5.23,"close":5.36,"volume":1363859,"rsi_14":53.6,"sma_20":5.26,"sma_60":4.96,"sma_120":5.53},{"date":"2026-01-23","open":5.37,"high":5.37,"low":5.14,"close":5.16,"volume":1398200,"rsi_14":44.68,"sma_20":5.25,"sma_60":4.96,"sma_120":5.52},{"date":"2026-01-26","open":5.11,"high":5.27,"low":5.0,"close":5.19,"volume":1014100,"rsi_14":48.89,"sma_20":5.24,"sma_60":4.96,"sma_120":5.51},{"date":"2026-01-27","open":5.14,"high":5.2,"low":5.05,"close":5.11,"volume":1046900,"rsi_14":48.18,"sma_20":5.23,"sma_60":4.96,"sma_120":5.5},{"date":"2026-01-28","open":5.09,"high":5.1,"low":4.79,"close":4.83,"volume":2117000,"rsi_14":37.74,"sma_20":5.2,"sma_60":4.95,"sma_120":5.49},{"date":"2026-01-29","open":4.81,"high":5.17,"low":4.79,"close":5.08,"volume":1629200,"rsi_14":49.71,"sma_20":5.19,"sma_60":4.96,"sma_120":5.48},{"date":"2026-01-30","open":5.03,"high":5.16,"low":4.98,"close":5.09,"volume":672900,"rsi_14":46.91,"sma_20":5.19,"sma_60":4.96,"sma_120":5.47},{"date":"2026-02-02","open":5.1,"high":5.23,"low":4.99,"close":5.17,"volume":756500,"rsi_14":52.17,"sma_20":5.18,"sma_60":4.97,"sma_120":5.46},{"date":"2026-02-03","open":5.17,"high":5.42,"low":5.16,"close":5.27,"volume":963300,"rsi_14":55.29,"sma_20":5.18,"sma_60":4.99,"sma_120":5.45},{"date":"2026-02-04","open":5.3,"high":5.3,"low":5.01,"close":5.08,"volume":1153500,"rsi_14":46.93,"sma_20":5.18,"sma_60":5.0,"sma_120":5.44},{"date":"2026-02-05","open":5.13,"high":5.13,"low":4.9,"close":4.9,"volume":1249800,"rsi_14":33.92,"sma_20":5.16,"sma_60":5.02,"sma_120":5.42},{"date":"2026-02-06","open":4.99,"high":5.16,"low":4.93,"close":5.13,"volume":878700,"rsi_14":46.55,"sma_20":5.16,"sma_60":5.03,"sma_120":5.4},{"date":"2026-02-09","open":5.11,"high":5.22,"low":5.03,"close":5.13,"volume":1294236,"rsi_14":43.75,"sma_20":5.25,"sma_60":4.96,"sma_120":5.52},{"date":"2026-02-10","open":5.11,"high":5.26,"low":5.09,"close":5.12,"volume":784591,"rsi_14":46.32,"sma_20":5.24,"sma_60":4.95,"sma_120":5.51},{"date":"2026-02-11","open":5.13,"high":5.14,"low":4.95,"close":5.06,"volume":1337081,"rsi_14":46.32,"sma_20":5.22,"sma_60":4.96,"sma_120":5.5},{"date":"2026-02-12","open":5.09,"high":5.13,"low":4.94,"close":4.99,"volume":836937,"rsi_14":41.61,"sma_20":5.2,"sma_60":4.95,"sma_120":5.49},{"date":"2026-02-13","open":5.01,"high":5.09,"low":4.97,"close":5.01,"volume":437159,"rsi_14":46.83,"sma_20":5.19,"sma_60":4.96,"sma_120":5.48},{"date":"2026-02-17","open":4.99,"high":5.07,"low":4.91,"close":5.04,"volume":651749,"rsi_14":43.7,"sma_20":5.18,"sma_60":4.96,"sma_120":5.47},{"date":"2026-02-18","open":5.04,"high":5.12,"low":4.99,"close":5.12,"volume":405700,"rsi_14":61.07,"sma_20":5.11,"sma_60":5.1,"sma_120":5.29},{"date":"2026-02-19","open":5.1,"high":5.32,"low":5.05,"close":5.29,"volume":1738400,"rsi_14":58.54,"sma_20":5.11,"sma_60":5.12,"sma_120":5.27},{"date":"2026-02-20","open":5.23,"high":5.29,"low":5.09,"close":5.26,"volume":714512,"rsi_14":56.8,"sma_20":5.1,"sma_60":5.13,"sma_120":5.26},{"date":"2026-02-23","open":5.25,"high":5.34,"low":5.13,"close":5.18,"volume":609700,"rsi_14":50.4,"sma_20":5.1,"sma_60":5.14,"sma_120":5.25},{"date":"2026-02-24","open":5.2,"high":5.43,"low":5.17,"close":5.4,"volume":1747555,"rsi_14":60.69,"sma_20":5.19,"sma_60":4.99,"sma_120":5.45},{"date":"2026-02-25","open":5.43,"high":5.58,"low":5.25,"close":5.3,"volume":1094712,"rsi_14":53.79,"sma_20":5.19,"sma_60":5.01,"sma_120":5.44},{"date":"2026-02-26","open":5.3,"high":5.31,"low":5.04,"close":5.2,"volume":907023,"rsi_14":40.31,"sma_20":5.19,"sma_60":5.03,"sma_120":5.42},{"date":"2026-02-27","open":5.12,"high":5.17,"low":5.07,"close":5.12,"volume":591098,"rsi_14":44.44,"sma_20":5.19,"sma_60":5.04,"sma_120":5.41},{"date":"2026-03-02","open":5.01,"high":5.11,"low":4.98,"close":5.06,"volume":496449,"rsi_14":39.32,"sma_20":5.19,"sma_60":5.06,"sma_120":5.39},{"date":"2026-03-03","open":4.97,"high":5.0,"low":4.9,"close":4.94,"volume":821388,"rsi_14":35.66,"sma_20":5.18,"sma_60":5.06,"sma_120":5.37},{"date":"2026-03-04","open":5.0,"high":5.04,"low":4.92,"close":4.97,"volume":970503,"rsi_14":34.65,"sma_20":5.17,"sma_60":5.06,"sma_120":5.36},{"date":"2026-03-05","open":4.95,"high":4.99,"low":4.76,"close":4.87,"volume":1796201,"rsi_14":38.6,"sma_20":5.16,"sma_60":5.07,"sma_120":5.34},{"date":"2026-03-06","open":4.77,"high":4.93,"low":4.73,"close":4.85,"volume":1147500,"rsi_14":38.26,"sma_20":5.13,"sma_60":5.08,"sma_120":5.32},{"date":"2026-03-09","open":4.75,"high":5.26,"low":4.75,"close":5.16,"volume":1939174,"rsi_14":53.57,"sma_20":5.12,"sma_60":5.09,"sma_120":5.3},{"date":"2026-03-10","open":5.24,"high":5.32,"low":5.11,"close":5.14,"volume":2087003,"rsi_14":55.56,"sma_20":5.11,"sma_60":5.1,"sma_120":5.29},{"date":"2026-03-11","open":5.11,"high":5.11,"low":4.94,"close":5.01,"volume":1526376,"rsi_14":50.0,"sma_20":5.1,"sma_60":5.12,"sma_120":5.27},{"date":"2026-03-12","open":4.94,"high":4.96,"low":4.8,"close":4.96,"volume":1096575,"rsi_14":47.14,"sma_20":5.08,"sma_60":5.12,"sma_120":5.26},{"date":"2026-03-13","open":4.92,"high":5.02,"low":4.73,"close":4.76,"volume":1060057,"rsi_14":32.88,"sma_20":5.06,"sma_60":5.13,"sma_120":5.24},{"date":"2026-03-16","open":4.76,"high":5.0,"low":4.75,"close":4.95,"volume":1591686,"rsi_14":35.1,"sma_20":5.05,"sma_60":5.13,"sma_120":5.22},{"date":"2026-03-17","open":4.78,"high":4.83,"low":4.5,"close":4.76,"volume":3552061,"rsi_14":33.13,"sma_20":5.04,"sma_60":5.12,"sma_120":5.2},{"date":"2026-03-18","open":4.67,"high":4.67,"low":4.36,"close":4.55,"volume":2854970,"rsi_14":30.99,"sma_20":5.02,"sma_60":5.11,"sma_120":5.18},{"date":"2026-03-19","open":4.5,"high":4.62,"low":4.47,"close":4.54,"volume":1162103,"rsi_14":32.32,"sma_20":4.99,"sma_60":5.11,"sma_120":5.17},{"date":"2026-03-20","open":4.54,"high":4.59,"low":4.43,"close":4.45,"volume":1693473,"rsi_14":31.74,"sma_20":4.96,"sma_60":5.11,"sma_120":5.15},{"date":"2026-03-23","open":4.5,"high":4.54,"low":4.3,"close":4.42,"volume":1623249,"rsi_14":33.54,"sma_20":4.92,"sma_60":5.1,"sma_120":5.13},{"date":"2026-03-24","open":4.39,"high":4.42,"low":4.29,"close":4.33,"volume":1848748,"rsi_14":30.49,"sma_20":4.87,"sma_60":5.09,"sma_120":5.11},{"date":"2026-03-25","open":4.35,"high":4.52,"low":4.35,"close":4.42,"volume":1195479,"rsi_14":36.2,"sma_20":4.82,"sma_60":5.09,"sma_120":5.09},{"date":"2026-03-26","open":4.36,"high":4.41,"low":4.28,"close":4.33,"volume":1281387,"rsi_14":34.71,"sma_20":4.78,"sma_60":5.07,"sma_120":5.07},{"date":"2026-03-27","open":4.32,"high":4.39,"low":4.29,"close":4.29,"volume":1167864,"rsi_14":19.58,"sma_20":4.74,"sma_60":5.06,"sma_120":5.06},{"date":"2026-03-30","open":4.31,"high":4.32,"low":4.23,"close":4.23,"volume":874852,"rsi_14":19.05,"sma_20":4.7,"sma_60":5.04,"sma_120":5.05},{"date":"2026-03-31","open":4.3,"high":4.5,"low":4.3,"close":4.48,"volume":1097670,"rsi_14":33.33,"sma_20":4.67,"sma_60":5.02,"sma_120":5.04},{"date":"2026-04-01","open":4.54,"high":4.63,"low":4.5,"close":4.58,"volume":847744,"rsi_14":38.53,"sma_20":4.65,"sma_60":5.01,"sma_120":5.03},{"date":"2026-04-02","open":4.5,"high":4.84,"low":4.5,"close":4.82,"volume":766632,"rsi_14":51.79,"sma_20":4.65,"sma_60":5.0,"sma_120":5.02},{"date":"2026-04-06","open":4.87,"high":4.95,"low":4.72,"close":4.76,"volume":1002608,"rsi_14":43.87,"sma_20":4.65,"sma_60":5.0,"sma_120":5.02},{"date":"2026-04-07","open":4.76,"high":4.86,"low":4.61,"close":4.81,"volume":993388,"rsi_14":51.77,"sma_20":4.63,"sma_60":5.0,"sma_120":5.01},{"date":"2026-04-08","open":4.96,"high":4.98,"low":4.83,"close":4.87,"volume":626835,"rsi_14":62.7,"sma_20":4.62,"sma_60":5.0,"sma_120":5.01},{"date":"2026-04-09","open":4.82,"high":5.25,"low":4.82,"close":5.12,"volume":1989286,"rsi_14":69.33,"sma_20":4.62,"sma_60":5.0,"sma_120":5.0},{"date":"2026-04-10","open":5.1,"high":5.22,"low":4.81,"close":4.91,"volume":3278301,"rsi_14":64.2,"sma_20":4.62,"sma_60":4.99,"sma_120":5.0},{"date":"2026-04-13","open":4.91,"high":5.08,"low":4.88,"close":5.06,"volume":790239,"rsi_14":68.39,"sma_20":4.63,"sma_60":4.98,"sma_120":5.0},{"date":"2026-04-14","open":5.07,"high":5.21,"low":5.04,"close":5.19,"volume":1146653,"rsi_14":74.16,"sma_20":4.65,"sma_60":4.98,"sma_120":5.0},{"date":"2026-04-15","open":5.21,"high":5.45,"low":5.14,"close":5.4,"volume":907191,"rsi_14":75.79,"sma_20":4.68,"sma_60":4.98,"sma_120":5.0},{"date":"2026-04-16","open":5.4,"high":5.43,"low":5.29,"close":5.38,"volume":459997,"rsi_14":78.69,"sma_20":4.72,"sma_60":4.98,"sma_120":5.0},{"date":"2026-04-17","open":5.5,"high":5.54,"low":5.45,"close":5.5,"volume":920871,"rsi_14":81.68,"sma_20":4.77,"sma_60":4.98,"sma_120":5.0},{"date":"2026-04-20","open":5.48,"high":5.54,"low":5.39,"close":5.48,"volume":703922,"rsi_14":83.42,"sma_20":4.82,"sma_60":4.99,"sma_120":5.0},{"date":"2026-04-21","open":5.5,"high":5.59,"low":5.37,"close":5.38,"volume":727112,"rsi_14":76.16,"sma_20":4.87,"sma_60":4.99,"sma_120":5.0},{"date":"2026-04-22","open":5.42,"high":5.67,"low":5.4,"close":5.63,"volume":1047019,"rsi_14":78.07,"sma_20":4.93,"sma_60":5.0,"sma_120":5.0},{"date":"2026-04-23","open":5.66,"high":5.74,"low":5.42,"close":5.52,"volume":678852,"rsi_14":70.11,"sma_20":4.99,"sma_60":5.0,"sma_120":5.0},{"date":"2026-04-24","open":5.52,"high":5.55,"low":5.28,"close":5.39,"volume":928599,"rsi_14":67.4,"sma_20":5.04,"sma_60":5.0,"sma_120":5.0},{"date":"2026-04-27","open":5.38,"high":5.48,"low":5.3,"close":5.34,"volume":598159,"rsi_14":64.64,"sma_20":5.09,"sma_60":5.01,"sma_120":5.0},{"date":"2026-04-28","open":5.32,"high":5.4,"low":5.32,"close":5.36,"volume":391271,"rsi_14":63.84,"sma_20":5.15,"sma_60":5.01,"sma_120":5.0},{"date":"2026-04-29","open":5.33,"high":5.47,"low":5.22,"close":5.34,"volume":791205,"rsi_14":57.14,"sma_20":5.19,"sma_60":5.01,"sma_120":5.0},{"date":"2026-04-30","open":5.35,"high":5.51,"low":5.35,"close":5.46,"volume":912428,"rsi_14":68.97,"sma_20":5.24,"sma_60":5.02,"sma_120":5.0},{"date":"2026-05-01","open":5.46,"high":5.53,"low":5.4,"close":5.43,"volume":769093,"rsi_14":63.91,"sma_20":5.27,"sma_60":5.03,"sma_120":5.0},{"date":"2026-05-04","open":5.42,"high":6.03,"low":5.42,"close":5.95,"volume":1847419,"rsi_14":72.09,"sma_20":5.33,"sma_60":5.03,"sma_120":5.0},{"date":"2026-05-05","open":6.02,"high":6.05,"low":5.72,"close":5.83,"volume":1144801,"rsi_14":63.19,"sma_20":5.38,"sma_60":5.04,"sma_120":5.01},{"date":"2026-05-06","open":5.89,"high":6.07,"low":5.83,"close":6.01,"volume":1832175,"rsi_14":67.6,"sma_20":5.43,"sma_60":5.05,"sma_120":5.01},{"date":"2026-05-07","open":5.98,"high":6.0,"low":5.58,"close":5.77,"volume":1499037,"rsi_14":57.07,"sma_20":5.47,"sma_60":5.06,"sma_120":5.01},{"date":"2026-05-08","open":5.81,"high":5.96,"low":5.74,"close":5.9,"volume":853847,"rsi_14":60.4,"sma_20":5.52,"sma_60":5.07,"sma_120":5.02},{"date":"2026-05-11","open":5.95,"high":6.01,"low":5.86,"close":5.86,"volume":1006644,"rsi_14":62.24,"sma_20":5.56,"sma_60":5.08,"sma_120":5.02},{"date":"2026-05-12","open":5.83,"high":5.83,"low":5.58,"close":5.68,"volume":1282340,"rsi_14":51.32,"sma_20":5.58,"sma_60":5.09,"sma_120":5.02},{"date":"2026-05-13","open":5.81,"high":5.93,"low":5.53,"close":5.71,"volume":2501204,"rsi_14":55.25,"sma_20":5.6,"sma_60":5.1,"sma_120":5.03},{"date":"2026-05-14","open":5.68,"high":5.78,"low":5.45,"close":5.6,"volume":1623526,"rsi_14":55.87,"sma_20":5.61,"sma_60":5.11,"sma_120":5.03},{"date":"2026-05-15","open":5.6,"high":5.68,"low":5.41,"close":5.49,"volume":1516138,"rsi_14":54.05,"sma_20":5.61,"sma_60":5.12,"sma_120":5.04},{"date":"2026-05-18","open":5.49,"high":5.53,"low":5.29,"close":5.37,"volume":812825,"rsi_14":50.26,"sma_20":5.6,"sma_60":5.13,"sma_120":5.04},{"date":"2026-05-19","open":5.32,"high":5.38,"low":5.08,"close":5.12,"volume":1718594,"rsi_14":44.95,"sma_20":5.59,"sma_60":5.13,"sma_120":5.05},{"date":"2026-05-20","open":5.17,"high":5.35,"low":5.11,"close":5.32,"volume":914544,"rsi_14":46.9,"sma_20":5.57,"sma_60":5.12,"sma_120":5.06},{"date":"2026-05-21","open":5.28,"high":5.57,"low":5.25,"close":5.52,"volume":801299,"rsi_14":51.85,"sma_20":5.57,"sma_60":5.13,"sma_120":5.07},{"date":"2026-05-22","open":5.58,"high":5.63,"low":5.41,"close":5.44,"volume":671998,"rsi_14":37.19,"sma_20":5.57,"sma_60":5.13,"sma_120":5.08},{"date":"2026-05-26","open":5.49,"high":5.55,"low":5.41,"close":5.49,"volume":577319,"rsi_14":41.15,"sma_20":5.58,"sma_60":5.14,"sma_120":5.09},{"date":"2026-05-27","open":5.51,"high":5.8,"low":5.51,"close":5.69,"volume":1065369,"rsi_14":41.75,"sma_20":5.6,"sma_60":5.15,"sma_120":5.1},{"date":"2026-05-28","open":5.67,"high":5.8,"low":5.63,"close":5.78,"volume":706022,"rsi_14":50.28,"sma_20":5.62,"sma_60":5.16,"sma_120":5.11},{"date":"2026-05-29","open":5.78,"high":5.93,"low":5.78,"close":5.78,"volume":714738,"rsi_14":46.39,"sma_20":5.64,"sma_60":5.18,"sma_120":5.12},{"date":"2026-06-01","open":5.72,"high":5.76,"low":5.58,"close":5.63,"volume":783793,"rsi_14":43.5,"sma_20":5.65,"sma_60":5.19,"sma_120":5.13},{"date":"2026-06-02","open":5.6,"high":5.72,"low":5.54,"close":5.69,"volume":817977,"rsi_14":50.3,"sma_20":5.63,"sma_60":5.2,"sma_120":5.14},{"date":"2026-06-03","open":5.67,"high":5.84,"low":5.63,"close":5.67,"volume":830225,"rsi_14":48.78,"sma_20":5.63,"sma_60":5.21,"sma_120":5.15},{"date":"2026-06-04","open":5.69,"high":5.95,"low":5.66,"close":5.82,"volume":693403,"rsi_14":56.55,"sma_20":5.62,"sma_60":5.22,"sma_120":5.16},{"date":"2026-06-05","open":5.78,"high":5.83,"low":5.42,"close":5.46,"volume":881875,"rsi_14":49.22,"sma_20":5.6,"sma_60":5.23,"sma_120":5.17},{"date":"2026-06-08","open":5.51,"high":5.57,"low":5.34,"close":5.38,"volume":706938,"rsi_14":50.26,"sma_20":5.57,"sma_60":5.24,"sma_120":5.18},{"date":"2026-06-09","open":5.4,"high":5.48,"low":5.24,"close":5.45,"volume":1159615,"rsi_14":59.65,"sma_20":5.55,"sma_60":5.25,"sma_120":5.19},{"date":"2026-06-10","open":5.41,"high":5.53,"low":5.28,"close":5.36,"volume":1013145,"rsi_14":51.25,"sma_20":5.54,"sma_60":5.25,"sma_120":5.19},{"date":"2026-06-11","open":5.35,"high":5.56,"low":5.29,"close":5.53,"volume":1126241,"rsi_14":50.32,"sma_20":5.53,"sma_60":5.27,"sma_120":5.19},{"date":"2026-06-12","open":5.53,"high":5.7,"low":5.5,"close":5.53,"volume":957290,"rsi_14":53.02,"sma_20":5.53,"sma_60":5.28,"sma_120":5.2},{"date":"2026-06-15","open":5.54,"high":5.74,"low":5.52,"close":5.67,"volume":620439,"rsi_14":55.7,"sma_20":5.54,"sma_60":5.3,"sma_120":5.21},{"date":"2026-06-16","open":5.67,"high":5.8,"low":5.6,"close":5.65,"volume":1564069,"rsi_14":48.57,"sma_20":5.55,"sma_60":5.32,"sma_120":5.21},{"date":"2026-06-17","open":5.73,"high":5.78,"low":5.56,"close":5.65,"volume":2193670,"rsi_14":45.04,"sma_20":5.58,"sma_60":5.34,"sma_120":5.22},{"date":"2026-06-18","open":5.76,"high":5.86,"low":5.67,"close":5.77,"volume":1111181,"rsi_14":49.65,"sma_20":5.6,"sma_60":5.37,"sma_120":5.23},{"date":"2026-06-22","open":5.81,"high":5.88,"low":5.73,"close":5.75,"volume":1051407,"rsi_14":54.62,"sma_20":5.61,"sma_60":5.39,"sma_120":5.24},{"date":"2026-06-23","open":5.68,"high":5.87,"low":5.67,"close":5.72,"volume":1015428,"rsi_14":51.18,"sma_20":5.62,"sma_60":5.41,"sma_120":5.24},{"date":"2026-06-24","open":5.74,"high":5.84,"low":5.61,"close":5.62,"volume":1068864,"rsi_14":48.15,"sma_20":5.63,"sma_60":5.44,"sma_120":5.25},{"date":"2026-06-25","open":5.65,"high":5.75,"low":5.54,"close":5.56,"volume":1585870,"rsi_14":39.68,"sma_20":5.62,"sma_60":5.46,"sma_120":5.25},{"date":"2026-06-26","open":5.56,"high":5.71,"low":5.53,"close":5.61,"volume":2925001,"rsi_14":57.89,"sma_20":5.62,"sma_60":5.48,"sma_120":5.25},{"date":"2026-06-29","open":5.6,"high":5.69,"low":5.51,"close":5.66,"volume":1310120,"rsi_14":65.22,"sma_20":5.61,"sma_60":5.49,"sma_120":5.25},{"date":"2026-06-30","open":5.66,"high":6.25,"low":5.66,"close":6.18,"volume":2196778,"rsi_14":76.64,"sma_20":5.64,"sma_60":5.52,"sma_120":5.26},{"date":"2026-07-01","open":6.17,"high":6.39,"low":6.04,"close":6.05,"volume":2061913,"rsi_14":74.47,"sma_20":5.65,"sma_60":5.54,"sma_120":5.27},{"date":"2026-07-02","open":6.09,"high":6.42,"low":6.0,"close":6.4,"volume":1396325,"rsi_14":77.36,"sma_20":5.69,"sma_60":5.56,"sma_120":5.28},{"date":"2026-07-06","open":6.43,"high":6.59,"low":6.22,"close":6.31,"volume":1418251,"rsi_14":73.21,"sma_20":5.72,"sma_60":5.59,"sma_120":5.29},{"date":"2026-07-07","open":6.32,"high":6.67,"low":6.32,"close":6.55,"volume":1663602,"rsi_14":74.72,"sma_20":5.77,"sma_60":5.61,"sma_120":5.3},{"date":"2026-07-08","open":6.47,"high":6.83,"low":6.47,"close":6.8,"volume":1793413,"rsi_14":78.61,"sma_20":5.84,"sma_60":5.64,"sma_120":5.32},{"date":"2026-07-09","open":6.83,"high":7.24,"low":6.83,"close":7.12,"volume":2608331,"rsi_14":81.55,"sma_20":5.92,"sma_60":5.68,"sma_120":5.32},{"date":"2026-07-10","open":7.12,"high":7.25,"low":6.75,"close":6.98,"volume":1632784,"rsi_14":75.74,"sma_20":6.01,"sma_60":5.71,"sma_120":5.34},{"date":"2026-07-13","open":6.99,"high":7.08,"low":6.66,"close":7.01,"volume":1449744,"rsi_14":76.69,"sma_20":6.08,"sma_60":5.73,"sma_120":5.36},{"date":"2026-07-14","open":7.14,"high":7.18,"low":6.87,"close":7.06,"volume":1094951,"rsi_14":78.15,"sma_20":6.16,"sma_60":5.76,"sma_120":5.37},{"date":"2026-07-15","open":7.09,"high":7.34,"low":6.97,"close":7.29,"volume":1254429,"rsi_14":83.27,"sma_20":6.24,"sma_60":5.79,"sma_120":5.39},{"date":"2026-07-16","open":7.27,"high":7.36,"low":6.84,"close":7.02,"volume":1110183,"rsi_14":76.84,"sma_20":6.31,"sma_60":5.82,"sma_120":5.4},{"date":"2026-07-17","open":6.9,"high":7.17,"low":6.87,"close":7.0,"volume":777458,"rsi_14":75.84,"sma_20":6.37,"sma_60":5.85,"sma_120":5.42},{"date":"2026-07-20","open":7.01,"high":7.07,"low":6.37,"close":6.48,"volume":1717759,"rsi_14":62.97,"sma_20":6.41,"sma_60":5.86,"sma_120":5.43},{"date":"2026-07-21","open":6.51,"high":6.55,"low":6.16,"close":6.53,"volume":1569713,"rsi_14":56.51,"sma_20":6.45,"sma_60":5.88,"sma_120":5.44},{"date":"2026-07-22","open":6.52,"high":6.62,"low":6.41,"close":6.42,"volume":894522,"rsi_14":56.93,"sma_20":6.48,"sma_60":5.89,"sma_120":5.45},{"date":"2026-07-23","open":6.45,"high":6.51,"low":6.32,"close":6.38,"volume":872238,"rsi_14":49.58,"sma_20":6.52,"sma_60":5.91,"sma_120":5.46},{"date":"2026-07-24","open":6.39,"high":6.39,"low":6.03,"close":6.05,"volume":1172090,"rsi_14":45.0,"sma_20":6.54,"sma_60":5.92,"sma_120":5.47},{"date":"2026-07-27","open":6.06,"high":6.19,"low":6.04,"close":6.13,"volume":779339,"rsi_14":41.39,"sma_20":6.57,"sma_60":5.94,"sma_120":5.48},{"date":"2026-07-28","open":6.13,"high":6.13,"low":5.83,"close":6.02,"volume":940314,"rsi_14":33.04,"sma_20":6.59,"sma_60":5.94,"sma_120":5.48},{"date":"2026-07-29","open":6.07,"high":6.29,"low":5.95,"close":6.23,"volume":1708561,"rsi_14":29.68,"sma_20":6.59,"sma_60":5.96,"sma_120":5.49},{"date":"2026-07-30","open":6.26,"high":6.5,"low":6.26,"close":6.47,"volume":689784,"rsi_14":38.86,"sma_20":6.61,"sma_60":5.97,"sma_120":5.5},{"date":"2026-07-31","open":6.51,"high":6.58,"low":6.22,"close":6.42,"volume":662352,"rsi_14":37.23,"sma_20":6.61,"sma_60":5.98,"sma_120":5.51},{"date":"2026-08-03","open":6.45,"high":6.49,"low":6.29,"close":6.39,"volume":1008655,"rsi_14":35.37,"sma_20":6.62,"sma_60":5.98,"sma_120":5.52},{"date":"2026-08-04","open":6.5,"high":6.89,"low":6.48,"close":6.82,"volume":1218199,"rsi_14":40.56,"sma_20":6.63,"sma_60":6.0,"sma_120":5.53},{"date":"2026-08-05","open":6.88,"high":6.88,"low":6.67,"close":6.8,"volume":720723,"rsi_14":45.09,"sma_20":6.63,"sma_60":6.02,"sma_120":5.55},{"date":"2026-08-06","open":6.78,"high":7.08,"low":6.78,"close":6.9,"volume":828887},{"date":"2026-08-07","open":6.97,"high":7.3,"low":6.94,"close":7.24,"volume":1396870,"rsi_14":67.76,"sma_20":6.63,"sma_60":6.06,"sma_120":5.58},{"date":"2026-08-10","open":7.18,"high":7.47,"low":7.12,"close":7.45,"volume":1183762},{"date":"2026-08-11","open":7.47,"high":7.65,"low":7.39,"close":7.4,"volume":2190654,"rsi_14":71.88,"sma_20":6.67,"sma_60":6.12,"sma_120":5.62},{"date":"2026-08-12","open":7.4,"high":7.54,"low":7.31,"close":7.46,"volume":2213063,"rsi_14":73.89,"sma_20":6.68,"sma_60":6.15,"sma_120":5.64},{"date":"2026-08-13","open":6.09,"high":6.7,"low":6.05,"close":6.34,"volume":4873487,"rsi_14":54.84,"sma_20":6.65,"sma_60":6.17,"sma_120":5.65},{"date":"2026-08-14","open":6.21,"high":6.29,"low":5.82,"close":5.99,"volume":5445167,"rsi_14":47.82,"sma_20":6.6,"sma_60":6.18,"sma_120":5.65},{"date":"2026-08-17","open":5.86,"high":6.01,"low":5.7,"close":5.94,"volume":2095323,"rsi_14":48.77,"sma_20":6.57,"sma_60":6.19,"sma_120":5.66},{"date":"2026-08-18","open":5.9,"high":6.3,"low":5.87,"close":6.16,"volume":1325872,"rsi_14":48.93,"sma_20":6.55,"sma_60":6.2,"sma_120":5.66},{"date":"2026-08-19","open":6.31,"high":6.32,"low":6.11,"close":6.13,"volume":1300703},{"date":"2026-08-20","open":6.06,"high":6.17,"low":5.95,"close":5.96,"volume":1227859,"rsi_14":42.77,"sma_20":6.51,"sma_60":6.22,"sma_120":5.68},{"date":"2026-08-21","open":6.03,"high":6.14,"low":6.01,"close":6.09,"volume":894799,"rsi_14":45.43,"sma_20":6.52,"sma_60":6.23,"sma_120":5.69},{"date":"2026-08-24","open":6.12,"high":6.14,"low":6.01,"close":6.06,"volume":849793,"rsi_14":36.81,"sma_20":6.51,"sma_60":6.23,"sma_120":5.7},{"date":"2026-08-25","open":6.14,"high":6.32,"low":6.14,"close":6.21,"volume":785144,"rsi_14":40.2,"sma_20":6.52,"sma_60":6.24,"sma_120":5.71},{"date":"2026-08-26","open":6.24,"high":6.26,"low":6.0,"close":6.01,"volume":1223993,"rsi_14":35.69,"sma_20":6.51,"sma_60":6.25,"sma_120":5.72},{"date":"2026-08-27","open":6.01,"high":6.1,"low":5.93,"close":6.04,"volume":537240,"rsi_14":28.57,"sma_20":6.49,"sma_60":6.25,"sma_120":5.73},{"date":"2026-08-28","open":5.99,"high":6.04,"low":5.88,"close":5.92,"volume":912889,"rsi_14":21.77,"sma_20":6.47,"sma_60":6.26,"sma_120":5.73},{"date":"2026-08-31","open":5.91,"high":5.92,"low":5.78,"close":5.85,"volume":993556},{"date":"2026-09-01","open":5.8,"high":6.0,"low":5.79,"close":5.98,"volume":683833,"rsi_14":23.57,"sma_20":6.4,"sma_60":6.27,"sma_120":5.75},{"date":"2026-09-02","open":5.98,"high":6.1,"low":5.86,"close":5.95,"volume":1088630},{"date":"2026-09-03","open":5.99,"high":6.03,"low":5.86,"close":5.93,"volume":862019,"rsi_14":48.0,"sma_20":6.31,"sma_60":6.28,"sma_120":5.77},{"date":"2026-09-04","open":5.89,"high":6.02,"low":5.85,"close":6.0,"volume":866504,"rsi_14":52.14,"sma_20":6.24,"sma_60":6.29,"sma_120":5.77},{"date":"2026-09-08","open":5.93,"high":6.0,"low":5.81,"close":5.85,"volume":872572,"rsi_14":38.35,"sma_20":6.16,"sma_60":6.3,"sma_120":5.78},{"date":"2026-09-09","open":5.81,"high":5.91,"low":5.7,"close":5.79,"volume":1782874},{"date":"2026-09-10","open":5.7,"high":5.7,"low":5.31,"close":5.48,"volume":2285268,"rsi_14":34.0,"sma_20":5.98,"sma_60":6.3,"sma_120":5.8},{"date":"2026-09-11","open":5.55,"high":5.66,"low":5.4,"close":5.42,"volume":1598025,"rsi_14":26.48,"sma_20":5.94,"sma_60":6.3,"sma_120":5.81},{"date":"2026-09-14","open":5.41,"high":5.53,"low":5.37,"close":5.43,"volume":1416192,"rsi_14":27.82,"sma_20":5.91,"sma_60":6.29,"sma_120":5.82},{"date":"2026-09-15","open":5.42,"high":5.56,"low":5.32,"close":5.47,"volume":1934773,"rsi_14":21.76,"sma_20":5.89,"sma_60":6.29,"sma_120":5.83},{"date":"2026-09-16","open":5.51,"high":5.55,"low":5.21,"close":5.37,"volume":1903200,"rsi_14":23.55,"sma_20":5.85,"sma_60":6.28,"sma_120":5.84},{"date":"2026-09-17","open":5.69,"high":5.74,"low":5.37,"close":5.59,"volume":3463114},{"date":"2026-09-18","open":5.82,"high":5.84,"low":5.53,"close":5.57,"volume":2772456,"rsi_14":36.54,"sma_20":5.8,"sma_60":6.28,"sma_120":5.86},{"date":"2026-09-21","open":5.66,"high":5.68,"low":5.59,"close":5.67,"volume":1013013,"rsi_14":43.23,"sma_20":5.78,"sma_60":6.28,"sma_120":5.87},{"date":"2026-09-22","open":5.71,"high":5.87,"low":5.69,"close":5.82,"volume":1020046},{"date":"2026-09-23","open":5.82,"high":5.9,"low":5.52,"close":5.53,"volume":1190093,"rsi_14":36.96,"sma_20":5.73,"sma_60":6.28,"sma_120":5.89},{"date":"2026-09-24","open":5.59,"high":5.59,"low":5.38,"close":5.43,"volume":852416,"rsi_14":35.21,"sma_20":5.7,"sma_60":6.27,"sma_120":5.89},{"date":"2026-09-25","open":5.45,"high":5.47,"low":5.33,"close":5.4,"volume":720707,"rsi_14":31.82,"sma_20":5.67,"sma_60":6.26,"sma_120":5.9},{"date":"2026-09-28","open":5.35,"high":5.4,"low":5.19,"close":5.29,"volume":872883,"rsi_14":32.61,"sma_20":5.64,"sma_60":6.24,"sma_120":5.9},{"date":"2026-09-29","open":5.3,"high":5.3,"low":5.11,"close":5.16,"volume":1253705},{"date":"2026-09-30","open":5.16,"high":5.33,"low":5.1,"close":5.25,"volume":1130693,"rsi_14":42.12,"sma_20":5.57,"sma_60":6.2,"sma_120":5.91},{"date":"2026-10-01","open":5.22,"high":5.25,"low":4.99,"close":5.01,"volume":1475812,"rsi_14":37.61,"sma_20":5.52,"sma_60":6.17,"sma_120":5.91},{"date":"2026-10-02","open":5.09,"high":5.11,"low":4.99,"close":5.03,"volume":1213609,"rsi_14":37.8,"sma_20":5.48,"sma_60":6.13,"sma_120":5.91},{"date":"2026-10-05","open":5.07,"high":5.16,"low":4.99,"close":5.11,"volume":1403678,"rsi_14":39.29,"sma_20":5.43,"sma_60":6.1,"sma_120":5.91},{"date":"2026-10-06","open":5.16,"high":5.16,"low":4.89,"close":5.01,"volume":1428112},{"date":"2026-10-07","open":4.95,"high":5.1,"low":4.93,"close":5.08,"volume":738343,"rsi_14":33.33,"sma_20":5.36,"sma_60":6.04,"sma_120":5.9},{"date":"2026-10-08","open":5.04,"high":5.05,"low":4.94,"close":4.96,"volume":1625454,"rsi_14":31.29,"sma_20":5.33,"sma_60":6.0,"sma_120":5.9},{"date":"2026-10-09","open":4.94,"high":5.04,"low":4.88,"close":4.94,"volume":1284908,"rsi_14":26.45,"sma_20":5.31,"sma_60":5.96,"sma_120":5.89},{"date":"2026-10-12","open":4.93,"high":4.95,"low":4.86,"close":4.9,"volume":758414,"rsi_14":18.06,"sma_20":5.28,"sma_60":5.93,"sma_120":5.89},{"date":"2026-10-13","open":4.88,"high":4.88,"low":4.5,"close":4.52,"volume":1980150,"rsi_14":16.99,"sma_20":5.23,"sma_60":5.9,"sma_120":5.88},{"date":"2026-10-14","open":4.48,"high":4.51,"low":4.28,"close":4.36,"volume":1773941,"rsi_14":16.35,"sma_20":5.18,"sma_60":5.86,"sma_120":5.87},{"date":"2026-10-15","open":4.39,"high":4.79,"low":4.35,"close":4.65,"volume":1377237,"rsi_14":29.73,"sma_20":5.13,"sma_60":5.83,"sma_120":5.86},{"date":"2026-10-16","open":4.66,"high":4.66,"low":4.39,"close":4.43,"volume":819512,"rsi_14":28.06,"sma_20":5.08,"sma_60":5.8,"sma_120":5.85},{"date":"2026-10-19","open":4.47,"high":4.49,"low":4.32,"close":4.41,"volume":986052,"rsi_14":29.73,"sma_20":5.01,"sma_60":5.77,"sma_120":5.85},{"date":"2026-10-20","open":4.43,"high":4.64,"low":4.4,"close":4.6,"volume":1393702,"rsi_14":33.33,"sma_20":4.95,"sma_60":5.74,"sma_120":5.84},{"date":"2026-10-21","open":4.62,"high":4.67,"low":4.5,"close":4.51,"volume":643557,"rsi_14":36.11,"sma_20":4.9,"sma_60":5.72,"sma_120":5.83},{"date":"2026-10-22","open":4.46,"high":4.61,"low":4.38,"close":4.47,"volume":717808,"rsi_14":34.62,"sma_20":4.85,"sma_60":5.69,"sma_120":5.82},{"date":"2026-10-23","open":4.42,"high":4.43,"low":4.29,"close":4.4,"volume":797288,"rsi_14":30.39,"sma_20":4.8,"sma_60":5.66,"sma_120":5.81}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.44,"ttm_eps":null,"close":4.24},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.2,"ttm_eps":null,"close":6.32},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.51,"ttm_eps":null,"close":5.57},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.83,"ttm_eps":null,"close":4.76},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.06,"ttm_eps":null,"close":5.68},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.83,"ttm_eps":null,"close":5.28},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.97,"ttm_eps":null,"close":5.27},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.84,"ttm_eps":null,"close":4.48},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.87,"ttm_eps":null,"close":6.18}],"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":"Abeona Therapeutics Inc.","phase":"above-fold","symbol_resolved":true}