{"status":"ok","report":{"price_analysis":{"current":4.2,"change_1d":-0.2,"change_7d":-0.7,"change_30d":-18.1,"high_30d":5.16,"low_30d":4.05,"position_in_range":14.0,"support":4.16,"resistance":5.05},"summary":"Arbutus Biopharma Corporation(ABUS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 8.30억. 현재가 $4.20, 전일 대비 -0.2%, 30일 -18.1%. ROE -2.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.0%로 적자 상태입니다. 시가총액 8.30억. 매출 1.82억, 영업이익 1.47억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":10.63,"roe":-1.99,"eps":-0.03,"revenue":181720000.0,"operating_income":147216000.0,"net_income":153054000.0,"market_cap":829658382,"profit_margin":84.23,"roa":-1.88,"operating_margin":81.01,"gross_margin":100.0,"debt_ratio":0.00198660395079097,"total_assets":274025000.0,"total_equity":258733000.0,"total_debt":514000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.3로 약세 구간입니다. MACD(-0.17)가 시그널선(-0.17)을 상회합니다(골든크로스). 현재가가 SMA20(4)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 32%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":30.252100840336155,"macd":-0.1662432015365214,"macd_signal":-0.17348392747292493,"sma_20":4.3645,"sma_60":4.727999999999999,"bb_upper":4.813653648543569,"bb_lower":3.9153463514564306,"atr_14":0.15813571428571432},"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 10.63x) — 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":"F","percentile":12,"summary":"매출 -99.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-99.4,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-103.5,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.0%","metrics":[{"name":"ROE","value":-1.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":81.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":84.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.3,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-18.1,"unit":"%","percentile":27,"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":73,"summary":"유동비율 81.4x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":81.42,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8178.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-23.29,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 10.63x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -99.4%"},"profitability":{"grade":"C","reason":"ROE -2.0%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":56.79,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":81.01,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":84.23,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":10.63,"per_5y_high":4.42,"per_5y_low":4.0,"per_5y_avg":4.21,"per_percentile":null,"pbr_5y_high":12.93,"pbr_5y_low":3.56,"pbr_5y_avg":7.63,"pbr_percentile":77.8,"per_5y_median":4.21,"pbr_5y_median":7.41,"history":[{"quarter":"2024-Q2","per":null,"pbr":5.19},{"quarter":"2024-Q3","per":null,"pbr":7.41},{"quarter":"2024-Q4","per":null,"pbr":6.91},{"quarter":"2025-Q1","per":null,"pbr":9.08},{"quarter":"2025-Q2","per":null,"pbr":7.67},{"quarter":"2025-Q3","per":null,"pbr":12.07},{"quarter":"2025-Q4","per":null,"pbr":12.93},{"quarter":"2026-Q1","per":4.0,"pbr":3.56},{"quarter":"2026-Q2","per":4.42,"pbr":3.82},{"quarter":"현재","per":null,"pbr":10.63}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3.09,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3.27,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3.49,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3.09,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4.54,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4.81,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4.8,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Biotechnology"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":4.0,"eps":1.1263,"close":4.5,"source":"reported"},{"date":"2026-04","per":3.73,"eps":1.1263,"close":4.2,"source":"reported"},{"date":"2026-05","per":4.05,"eps":1.1263,"close":4.56,"source":"reported"},{"date":"2026-06","per":4.42,"eps":1.0863,"close":4.8,"source":"reported"},{"date":"2026-07","per":4.0,"eps":1.0863,"close":4.34,"source":"reported"},{"date":"2026-08","per":4.68,"eps":1.0863,"close":5.08,"source":"reported"},{"date":"2026-09","per":4.4,"eps":1.0863,"close":4.78,"source":"reported"},{"date":"2026-10","per":3.87,"eps":1.0863,"close":4.2,"source":"reported"}],"trailing_per_history_meta":{"avg":4.14,"std":0.3,"upper_1sd":4.44,"lower_1sd":3.84,"current":3.87,"count":8},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"10.6배"},{"label":"ROE","value":"-2.0%"}],"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":"2026-10-23T23:41:39.841240+00:00","sections":{"fundamental":{"status":"available"},"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"},"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":-0.01987763447260303,"dividend_yield":null,"eps":-0.03,"revenue":1014000.0,"operating_income":-5964000.0,"net_income":-5143000.0,"market_cap":null,"profit_margin":-5.071992110453649,"operating_margin":-5.881656804733728,"roa":-0.018768360551044614,"gross_margin":1.0,"total_equity":258733000.0,"total_assets":274025000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":11.08,"roe":0.6522290594479911,"dividend_yield":null,"eps":1.19,"revenue":179126000.0,"operating_income":169117000.0,"net_income":169695000.0,"market_cap":864565000.0,"profit_margin":0.947349910119134,"operating_margin":0.9441231312037337,"roa":0.612254838290687,"gross_margin":0.9999385907126827,"total_equity":260177000.0,"total_assets":277164000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04904931048892604,"dividend_yield":null,"eps":-0.0137,"revenue":1051000.0,"operating_income":-7644000.0,"net_income":-3756000.0,"market_cap":null,"profit_margin":-3.5737392959086582,"operating_margin":-7.273073263558516,"roa":-0.039696463674987845,"gross_margin":0.9895337773549001,"total_equity":76576000.0,"total_assets":94618000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1000271321334901,"dividend_yield":null,"eps":-0.06,"revenue":529000.0,"operating_income":-8293000.0,"net_income":-7742000.0,"market_cap":null,"profit_margin":-14.635160680529301,"operating_margin":-15.676748582230625,"roa":-0.07923446934807082,"gross_margin":0.9792060491493384,"total_equity":77399000.0,"total_assets":97710000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023844003085229465,"dividend_yield":null,"eps":0.01,"revenue":10739000.0,"operating_income":1488000.0,"net_income":1978480.0,"market_cap":null,"profit_margin":0.18423316882391283,"operating_margin":0.13856038737312598,"roa":0.019158879409685574,"gross_margin":1.0,"total_equity":82976000.0,"total_assets":103267000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.309839938350367,"dividend_yield":null,"eps":-0.18,"revenue":1764000.0,"operating_income":-34658000.0,"net_income":-24526000.0,"market_cap":null,"profit_margin":-13.903628117913833,"operating_margin":-19.64739229024943,"roa":-0.2096060165797795,"gross_margin":-4.078798185941043,"total_equity":79157000.0,"total_assets":117010000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1287102273894378,"dividend_yield":null,"eps":-0.0999,"revenue":1574000.0,"operating_income":-13933000.0,"net_income":-12532000.0,"market_cap":null,"profit_margin":-7.961880559085134,"operating_margin":-8.851969504447268,"roa":-0.09515059943662828,"gross_margin":-4.59720457433291,"total_equity":97366000.0,"total_assets":131707000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.18446066049209467,"dividend_yield":null,"eps":-0.14,"revenue":1339000.0,"operating_income":-21440000.0,"net_income":-19717000.0,"market_cap":null,"profit_margin":-14.725168035847647,"operating_margin":-16.01194921583271,"roa":-0.1403934748399684,"gross_margin":1.0,"total_equity":106890000.0,"total_assets":140441000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1616607052444183,"dividend_yield":null,"eps":-0.15,"revenue":1726000.0,"operating_income":-21583000.0,"net_income":-19796000.0,"market_cap":null,"profit_margin":-11.469293163383545,"operating_margin":-12.504634994206258,"roa":-0.12369175784008048,"gross_margin":1.0,"total_equity":122454000.0,"total_assets":160043000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.15592696947756832,"dividend_yield":null,"eps":-0.0906995955671082,"revenue":1532000.0,"operating_income":-19363000.0,"net_income":-17875000.0,"market_cap":null,"profit_margin":-11.6677545691906,"operating_margin":-12.639033942558747,"roa":-0.11893672233681549,"gross_margin":1.0,"total_equity":114637000.0,"total_assets":150290000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1821577467977136,"dividend_yield":null,"eps":-0.09799108193521643,"revenue":2145000.0,"operating_income":-20747000.0,"net_income":-19312000.0,"market_cap":null,"profit_margin":-9.003263403263404,"operating_margin":-9.672261072261072,"roa":-0.1337386860201799,"gross_margin":-7.188344988344988,"total_equity":106018000.0,"total_assets":144401000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1684640974718654,"dividend_yield":null,"eps":-0.10200977170803599,"revenue":4658000.0,"operating_income":-21558000.0,"net_income":-20104000.0,"market_cap":null,"profit_margin":-4.316015457277802,"operating_margin":-4.628166595105196,"roa":-0.12672638220888674,"gross_margin":1.0,"total_equity":119337000.0,"total_assets":158641000.0}],"current_price":4.2,"change_pct":-0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3.1},{"date":"2016-10-25","close":3.2},{"date":"2016-10-26","close":3.175},{"date":"2016-10-27","close":3.2},{"date":"2016-10-28","close":3.15},{"date":"2016-10-31","close":3.15},{"date":"2016-11-01","close":3.1},{"date":"2016-11-02","close":3.05},{"date":"2016-11-03","close":3.05},{"date":"2016-11-04","close":2.95},{"date":"2016-11-07","close":2.95},{"date":"2016-11-08","close":2.9},{"date":"2016-11-09","close":2.8},{"date":"2016-11-10","close":2.75},{"date":"2016-11-11","close":2.8},{"date":"2016-11-14","close":2.8},{"date":"2016-11-15","close":2.8},{"date":"2016-11-16","close":2.8},{"date":"2016-11-17","close":2.75},{"date":"2016-11-18","close":2.7},{"date":"2016-11-21","close":2.7},{"date":"2016-11-22","close":2.7},{"date":"2016-11-23","close":2.7},{"date":"2016-11-25","close":2.65},{"date":"2016-11-28","close":2.7},{"date":"2016-11-29","close":2.65},{"date":"2016-11-30","close":2.65},{"date":"2016-12-01","close":2.7},{"date":"2016-12-02","close":2.675},{"date":"2016-12-05","close":2.95},{"date":"2016-12-06","close":3.05},{"date":"2016-12-07","close":3.2},{"date":"2016-12-08","close":3.15},{"date":"2016-12-09","close":3.25},{"date":"2016-12-12","close":2.95},{"date":"2016-12-13","close":2.8},{"date":"2016-12-14","close":2.7},{"date":"2016-12-15","close":2.8},{"date":"2016-12-16","close":2.65},{"date":"2016-12-19","close":2.6},{"date":"2016-12-20","close":2.7},{"date":"2016-12-21","close":2.6},{"date":"2016-12-22","close":2.55},{"date":"2016-12-23","close":2.5},{"date":"2016-12-27","close":2.5},{"date":"2016-12-28","close":2.5},{"date":"2016-12-29","close":2.45},{"date":"2016-12-30","close":2.45},{"date":"2017-01-03","close":2.5},{"date":"2017-01-04","close":2.55},{"date":"2017-01-05","close":2.7},{"date":"2017-01-06","close":2.7},{"date":"2017-01-09","close":2.95},{"date":"2017-01-10","close":2.85},{"date":"2017-01-11","close":2.85},{"date":"2017-01-12","close":2.85},{"date":"2017-01-13","close":3.0},{"date":"2017-01-17","close":2.85},{"date":"2017-01-18","close":2.65},{"date":"2017-01-19","close":2.55},{"date":"2017-01-20","close":2.6},{"date":"2017-01-23","close":2.55},{"date":"2017-01-24","close":2.6},{"date":"2017-01-25","close":2.6},{"date":"2017-01-26","close":2.6},{"date":"2017-01-27","close":2.55},{"date":"2017-01-30","close":2.55},{"date":"2017-01-31","close":2.65},{"date":"2017-02-01","close":2.55},{"date":"2017-02-02","close":2.55},{"date":"2017-02-03","close":2.55},{"date":"2017-02-06","close":2.55},{"date":"2017-02-07","close":2.55},{"date":"2017-02-08","close":2.53},{"date":"2017-02-09","close":2.55},{"date":"2017-02-10","close":2.55},{"date":"2017-02-13","close":2.65},{"date":"2017-02-14","close":2.65},{"date":"2017-02-15","close":2.75},{"date":"2017-02-16","close":2.7},{"date":"2017-02-17","close":2.7},{"date":"2017-02-21","close":2.7},{"date":"2017-02-22","close":2.6},{"date":"2017-02-23","close":2.65},{"date":"2017-02-24","close":2.65},{"date":"2017-02-27","close":2.75},{"date":"2017-02-28","close":2.68},{"date":"2017-03-01","close":2.7},{"date":"2017-03-02","close":2.65},{"date":"2017-03-03","close":2.7},{"date":"2017-03-06","close":2.7},{"date":"2017-03-07","close":2.65},{"date":"2017-03-08","close":2.65},{"date":"2017-03-09","close":2.75},{"date":"2017-03-10","close":2.7},{"date":"2017-03-13","close":2.75},{"date":"2017-03-14","close":2.75},{"date":"2017-03-15","close":2.75},{"date":"2017-03-16","close":2.85},{"date":"2017-03-17","close":3.4},{"date":"2017-03-20","close":3.35},{"date":"2017-03-21","close":3.2},{"date":"2017-03-22","close":3.15},{"date":"2017-03-23","close":3.15},{"date":"2017-03-24","close":3.2},{"date":"2017-03-27","close":3.25},{"date":"2017-03-28","close":3.25},{"date":"2017-03-29","close":3.3},{"date":"2017-03-30","close":3.35},{"date":"2017-03-31","close":3.25},{"date":"2017-04-03","close":3.3},{"date":"2017-04-04","close":3.25},{"date":"2017-04-05","close":3.3},{"date":"2017-04-06","close":3.25},{"date":"2017-04-07","close":3.25},{"date":"2017-04-10","close":3.3},{"date":"2017-04-11","close":3.3},{"date":"2017-04-12","close":3.3},{"date":"2017-04-13","close":3.3},{"date":"2017-04-17","close":3.3},{"date":"2017-04-18","close":3.3},{"date":"2017-04-19","close":3.3},{"date":"2017-04-20","close":3.35},{"date":"2017-04-21","close":3.35},{"date":"2017-04-24","close":3.3},{"date":"2017-04-25","close":3.35},{"date":"2017-04-26","close":3.35},{"date":"2017-04-27","close":3.35},{"date":"2017-04-28","close":3.4},{"date":"2017-05-01","close":3.35},{"date":"2017-05-02","close":3.35},{"date":"2017-05-03","close":3.38},{"date":"2017-05-04","close":3.35},{"date":"2017-05-05","close":3.3},{"date":"2017-05-08","close":3.35},{"date":"2017-05-09","close":3.35},{"date":"2017-05-10","close":3.3},{"date":"2017-05-11","close":3.45},{"date":"2017-05-12","close":3.35},{"date":"2017-05-15","close":3.3},{"date":"2017-05-16","close":3.35},{"date":"2017-05-17","close":3.45},{"date":"2017-05-18","close":3.65},{"date":"2017-05-19","close":3.8},{"date":"2017-05-22","close":3.65},{"date":"2017-05-23","close":3.65},{"date":"2017-05-24","close":3.65},{"date":"2017-05-25","close":3.5},{"date":"2017-05-26","close":3.35},{"date":"2017-05-30","close":3.3},{"date":"2017-05-31","close":3.4},{"date":"2017-06-01","close":3.4},{"date":"2017-06-02","close":3.45},{"date":"2017-06-05","close":3.35},{"date":"2017-06-06","close":3.4},{"date":"2017-06-07","close":3.45},{"date":"2017-06-08","close":3.6},{"date":"2017-06-09","close":3.55},{"date":"2017-06-12","close":3.5},{"date":"2017-06-13","close":3.6},{"date":"2017-06-14","close":3.5},{"date":"2017-06-15","close":3.45},{"date":"2017-06-16","close":3.6},{"date":"2017-06-19","close":3.55},{"date":"2017-06-20","close":3.55},{"date":"2017-06-21","close":3.7},{"date":"2017-06-22","close":3.75},{"date":"2017-06-23","close":3.8},{"date":"2017-06-26","close":3.7},{"date":"2017-06-27","close":3.5},{"date":"2017-06-28","close":3.6},{"date":"2017-06-29","close":3.65},{"date":"2017-06-30","close":3.6},{"date":"2017-07-03","close":3.65},{"date":"2017-07-05","close":3.75},{"date":"2017-07-06","close":3.8},{"date":"2017-07-07","close":3.8},{"date":"2017-07-10","close":3.6},{"date":"2017-07-11","close":3.7},{"date":"2017-07-12","close":3.78},{"date":"2017-07-13","close":3.8},{"date":"2017-07-14","close":3.85},{"date":"2017-07-17","close":3.8},{"date":"2017-07-18","close":3.8},{"date":"2017-07-19","close":3.8},{"date":"2017-07-20","close":3.8},{"date":"2017-07-21","close":3.8},{"date":"2017-07-24","close":3.75},{"date":"2017-07-25","close":3.7},{"date":"2017-07-26","close":3.75},{"date":"2017-07-27","close":3.5},{"date":"2017-07-28","close":3.4},{"date":"2017-07-31","close":3.45},{"date":"2017-08-01","close":3.65},{"date":"2017-08-02","close":3.6},{"date":"2017-08-03","close":3.4},{"date":"2017-08-04","close":3.45},{"date":"2017-08-07","close":3.55},{"date":"2017-08-08","close":3.65},{"date":"2017-08-09","close":3.7},{"date":"2017-08-10","close":3.55},{"date":"2017-08-11","close":3.6},{"date":"2017-08-14","close":3.65},{"date":"2017-08-15","close":3.75},{"date":"2017-08-16","close":3.7},{"date":"2017-08-17","close":3.6},{"date":"2017-08-18","close":3.6},{"date":"2017-08-21","close":3.65},{"date":"2017-08-22","close":3.7},{"date":"2017-08-23","close":3.7},{"date":"2017-08-24","close":3.8},{"date":"2017-08-25","close":3.9},{"date":"2017-08-28","close":4.2},{"date":"2017-08-29","close":4.325},{"date":"2017-08-30","close":4.28},{"date":"2017-08-31","close":4.2},{"date":"2017-09-01","close":4.15},{"date":"2017-09-05","close":4.35},{"date":"2017-09-06","close":4.45},{"date":"2017-09-07","close":4.63},{"date":"2017-09-08","close":4.7},{"date":"2017-09-11","close":4.5},{"date":"2017-09-12","close":4.35},{"date":"2017-09-13","close":4.5},{"date":"2017-09-14","close":4.75},{"date":"2017-09-15","close":5.0},{"date":"2017-09-18","close":5.65},{"date":"2017-09-19","close":5.55},{"date":"2017-09-20","close":6.7},{"date":"2017-09-21","close":7.0},{"date":"2017-09-22","close":6.55},{"date":"2017-09-25","close":6.75},{"date":"2017-09-26","close":6.4},{"date":"2017-09-27","close":6.4},{"date":"2017-09-28","close":6.4},{"date":"2017-09-29","close":6.2},{"date":"2017-10-02","close":7.25},{"date":"2017-10-03","close":7.55},{"date":"2017-10-04","close":7.05},{"date":"2017-10-05","close":7.5},{"date":"2017-10-06","close":7.15},{"date":"2017-10-09","close":7.05},{"date":"2017-10-10","close":7.3},{"date":"2017-10-11","close":7.7},{"date":"2017-10-12","close":7.4},{"date":"2017-10-13","close":7.25},{"date":"2017-10-16","close":7.25},{"date":"2017-10-17","close":6.95},{"date":"2017-10-18","close":6.65},{"date":"2017-10-19","close":6.4},{"date":"2017-10-20","close":6.5},{"date":"2017-10-23","close":6.25},{"date":"2017-10-24","close":5.88},{"date":"2017-10-25","close":5.55},{"date":"2017-10-26","close":5.55},{"date":"2017-10-27","close":6.05},{"date":"2017-10-30","close":6.0},{"date":"2017-10-31","close":5.65},{"date":"2017-11-01","close":5.4},{"date":"2017-11-02","close":5.45},{"date":"2017-11-03","close":6.5},{"date":"2017-11-06","close":6.1},{"date":"2017-11-07","close":5.65},{"date":"2017-11-08","close":5.75},{"date":"2017-11-09","close":5.85},{"date":"2017-11-10","close":6.15},{"date":"2017-11-13","close":5.9},{"date":"2017-11-14","close":5.75},{"date":"2017-11-15","close":5.85},{"date":"2017-11-16","close":5.85},{"date":"2017-11-17","close":5.75},{"date":"2017-11-20","close":5.7},{"date":"2017-11-21","close":5.85},{"date":"2017-11-22","close":5.85},{"date":"2017-11-24","close":6.05},{"date":"2017-11-27","close":6.4},{"date":"2017-11-28","close":5.9},{"date":"2017-11-29","close":5.45},{"date":"2017-11-30","close":5.65},{"date":"2017-12-01","close":5.55},{"date":"2017-12-04","close":5.3},{"date":"2017-12-05","close":5.3},{"date":"2017-12-06","close":5.1},{"date":"2017-12-07","close":5.1},{"date":"2017-12-08","close":5.05},{"date":"2017-12-11","close":4.9},{"date":"2017-12-12","close":4.75},{"date":"2017-12-13","close":4.75},{"date":"2017-12-14","close":4.55},{"date":"2017-12-15","close":4.45},{"date":"2017-12-18","close":4.75},{"date":"2017-12-19","close":4.75},{"date":"2017-12-20","close":4.85},{"date":"2017-12-21","close":4.9},{"date":"2017-12-22","close":4.8},{"date":"2017-12-26","close":4.85},{"date":"2017-12-27","close":4.9},{"date":"2017-12-28","close":4.95},{"date":"2017-12-29","close":5.05},{"date":"2018-01-02","close":5.45},{"date":"2018-01-03","close":5.7},{"date":"2018-01-04","close":5.5},{"date":"2018-01-05","close":5.55},{"date":"2018-01-08","close":5.1},{"date":"2018-01-09","close":5.05},{"date":"2018-01-10","close":5.05},{"date":"2018-01-11","close":5.05},{"date":"2018-01-12","close":5.1},{"date":"2018-01-16","close":5.05},{"date":"2018-01-17","close":5.2},{"date":"2018-01-18","close":5.2},{"date":"2018-01-19","close":5.2},{"date":"2018-01-22","close":5.15},{"date":"2018-01-23","close":5.55},{"date":"2018-01-24","close":5.4},{"date":"2018-01-25","close":5.35},{"date":"2018-01-26","close":5.25},{"date":"2018-01-29","close":5.25},{"date":"2018-01-30","close":5.15},{"date":"2018-01-31","close":5.1},{"date":"2018-02-01","close":5.05},{"date":"2018-02-02","close":5.0},{"date":"2018-02-05","close":5.0},{"date":"2018-02-06","close":4.95},{"date":"2018-02-07","close":5.3},{"date":"2018-02-08","close":5.25},{"date":"2018-02-09","close":5.3},{"date":"2018-02-12","close":5.3},{"date":"2018-02-13","close":5.65},{"date":"2018-02-14","close":5.9},{"date":"2018-02-15","close":5.75},{"date":"2018-02-16","close":5.65},{"date":"2018-02-20","close":5.5},{"date":"2018-02-21","close":5.25},{"date":"2018-02-22","close":5.25},{"date":"2018-02-23","close":5.25},{"date":"2018-02-26","close":5.35},{"date":"2018-02-27","close":5.25},{"date":"2018-02-28","close":5.45},{"date":"2018-03-01","close":5.35},{"date":"2018-03-02","close":5.35},{"date":"2018-03-05","close":5.35},{"date":"2018-03-06","close":5.35},{"date":"2018-03-07","close":5.35},{"date":"2018-03-08","close":5.6},{"date":"2018-03-09","close":5.8},{"date":"2018-03-12","close":6.05},{"date":"2018-03-13","close":6.0},{"date":"2018-03-14","close":5.65},{"date":"2018-03-15","close":5.25},{"date":"2018-03-16","close":5.25},{"date":"2018-03-19","close":4.95},{"date":"2018-03-20","close":5.0},{"date":"2018-03-21","close":4.4},{"date":"2018-03-22","close":4.75},{"date":"2018-03-23","close":5.2},{"date":"2018-03-26","close":5.3},{"date":"2018-03-27","close":5.2},{"date":"2018-03-28","close":5.05},{"date":"2018-03-29","close":5.0},{"date":"2018-04-02","close":5.15},{"date":"2018-04-03","close":5.05},{"date":"2018-04-04","close":5.15},{"date":"2018-04-05","close":5.0},{"date":"2018-04-06","close":5.05},{"date":"2018-04-09","close":5.15},{"date":"2018-04-10","close":5.3},{"date":"2018-04-11","close":5.25},{"date":"2018-04-12","close":5.1},{"date":"2018-04-13","close":5.2},{"date":"2018-04-16","close":5.25},{"date":"2018-04-17","close":5.45},{"date":"2018-04-18","close":5.35},{"date":"2018-04-19","close":5.4},{"date":"2018-04-20","close":5.45},{"date":"2018-04-23","close":5.45},{"date":"2018-04-24","close":5.5},{"date":"2018-04-25","close":5.6},{"date":"2018-04-26","close":5.83},{"date":"2018-04-27","close":5.95},{"date":"2018-04-30","close":5.7},{"date":"2018-05-01","close":5.6},{"date":"2018-05-02","close":5.7},{"date":"2018-05-03","close":5.85},{"date":"2018-05-04","close":5.9},{"date":"2018-05-07","close":6.0},{"date":"2018-05-08","close":6.2},{"date":"2018-05-09","close":6.0},{"date":"2018-05-10","close":6.25},{"date":"2018-05-11","close":6.4},{"date":"2018-05-14","close":6.65},{"date":"2018-05-15","close":6.45},{"date":"2018-05-16","close":6.35},{"date":"2018-05-17","close":6.4},{"date":"2018-05-18","close":6.1},{"date":"2018-05-21","close":5.8},{"date":"2018-05-22","close":6.0},{"date":"2018-05-23","close":5.85},{"date":"2018-05-24","close":5.8},{"date":"2018-05-25","close":5.75},{"date":"2018-05-29","close":5.9},{"date":"2018-05-30","close":5.85},{"date":"2018-05-31","close":5.85},{"date":"2018-06-01","close":6.1},{"date":"2018-06-04","close":6.05},{"date":"2018-06-05","close":6.0},{"date":"2018-06-06","close":5.95},{"date":"2018-06-07","close":5.9},{"date":"2018-06-08","close":5.95},{"date":"2018-06-11","close":5.95},{"date":"2018-06-12","close":6.0},{"date":"2018-06-13","close":5.95},{"date":"2018-06-14","close":6.0},{"date":"2018-06-15","close":6.35},{"date":"2018-06-18","close":6.75},{"date":"2018-06-19","close":6.83},{"date":"2018-06-20","close":7.0},{"date":"2018-06-21","close":6.38},{"date":"2018-06-22","close":6.8},{"date":"2018-06-25","close":6.8},{"date":"2018-06-26","close":7.3},{"date":"2018-06-27","close":7.25},{"date":"2018-06-28","close":7.35},{"date":"2018-06-29","close":7.3},{"date":"2018-07-02","close":7.85},{"date":"2018-07-03","close":8.3},{"date":"2018-07-05","close":9.1},{"date":"2018-07-06","close":9.2},{"date":"2018-07-09","close":8.8},{"date":"2018-07-10","close":9.05},{"date":"2018-07-11","close":10.6},{"date":"2018-07-12","close":11.5},{"date":"2018-07-13","close":11.7},{"date":"2018-07-16","close":10.8},{"date":"2018-07-17","close":11.35},{"date":"2018-07-18","close":11.3},{"date":"2018-07-19","close":11.4},{"date":"2018-07-20","close":11.55},{"date":"2018-07-23","close":11.5},{"date":"2018-07-24","close":10.85},{"date":"2018-07-25","close":11.65},{"date":"2018-07-26","close":11.55},{"date":"2018-07-27","close":10.75},{"date":"2018-07-30","close":10.8},{"date":"2018-07-31","close":11.1},{"date":"2018-08-01","close":11.85},{"date":"2018-08-02","close":12.35},{"date":"2018-08-03","close":9.65},{"date":"2018-08-06","close":9.45},{"date":"2018-08-07","close":9.55},{"date":"2018-08-08","close":9.55},{"date":"2018-08-09","close":9.8},{"date":"2018-08-10","close":9.45},{"date":"2018-08-13","close":9.65},{"date":"2018-08-14","close":9.2},{"date":"2018-08-15","close":8.85},{"date":"2018-08-16","close":9.1},{"date":"2018-08-17","close":9.1},{"date":"2018-08-20","close":8.8},{"date":"2018-08-21","close":9.05},{"date":"2018-08-22","close":8.95},{"date":"2018-08-23","close":8.85},{"date":"2018-08-24","close":9.0},{"date":"2018-08-27","close":9.05},{"date":"2018-08-28","close":9.15},{"date":"2018-08-29","close":8.9},{"date":"2018-08-30","close":9.0},{"date":"2018-08-31","close":9.1},{"date":"2018-09-04","close":10.25},{"date":"2018-09-05","close":11.0},{"date":"2018-09-06","close":10.5},{"date":"2018-09-07","close":10.8},{"date":"2018-09-10","close":10.0},{"date":"2018-09-11","close":10.15},{"date":"2018-09-12","close":9.55},{"date":"2018-09-13","close":9.65},{"date":"2018-09-14","close":9.6},{"date":"2018-09-17","close":9.3},{"date":"2018-09-18","close":9.55},{"date":"2018-09-19","close":9.35},{"date":"2018-09-20","close":9.95},{"date":"2018-09-21","close":9.5},{"date":"2018-09-24","close":9.5},{"date":"2018-09-25","close":9.9},{"date":"2018-09-26","close":9.75},{"date":"2018-09-27","close":9.7},{"date":"2018-09-28","close":9.45},{"date":"2018-10-01","close":9.66},{"date":"2018-10-02","close":9.39},{"date":"2018-10-03","close":9.5},{"date":"2018-10-04","close":9.34},{"date":"2018-10-05","close":9.38},{"date":"2018-10-08","close":9.09},{"date":"2018-10-09","close":6.0},{"date":"2018-10-10","close":4.57},{"date":"2018-10-11","close":4.11},{"date":"2018-10-12","close":4.31},{"date":"2018-10-15","close":4.14},{"date":"2018-10-16","close":4.65},{"date":"2018-10-17","close":4.71},{"date":"2018-10-18","close":4.44},{"date":"2018-10-19","close":4.34},{"date":"2018-10-22","close":4.34},{"date":"2018-10-23","close":4.52},{"date":"2018-10-24","close":4.12},{"date":"2018-10-25","close":4.28},{"date":"2018-10-26","close":4.41},{"date":"2018-10-29","close":4.26},{"date":"2018-10-30","close":4.24},{"date":"2018-10-31","close":4.24},{"date":"2018-11-01","close":4.78},{"date":"2018-11-02","close":5.17},{"date":"2018-11-05","close":4.6},{"date":"2018-11-06","close":4.75},{"date":"2018-11-07","close":4.95},{"date":"2018-11-08","close":5.4},{"date":"2018-11-09","close":4.65},{"date":"2018-11-12","close":4.43},{"date":"2018-11-13","close":4.77},{"date":"2018-11-14","close":4.38},{"date":"2018-11-15","close":4.58},{"date":"2018-11-16","close":4.71},{"date":"2018-11-19","close":4.46},{"date":"2018-11-20","close":4.45},{"date":"2018-11-21","close":4.68},{"date":"2018-11-23","close":5.0},{"date":"2018-11-26","close":4.72},{"date":"2018-11-27","close":4.47},{"date":"2018-11-28","close":4.63},{"date":"2018-11-29","close":4.77},{"date":"2018-11-30","close":4.36},{"date":"2018-12-03","close":4.72},{"date":"2018-12-04","close":4.53},{"date":"2018-12-06","close":4.58},{"date":"2018-12-07","close":4.4},{"date":"2018-12-10","close":4.45},{"date":"2018-12-11","close":4.44},{"date":"2018-12-12","close":4.6},{"date":"2018-12-13","close":4.39},{"date":"2018-12-14","close":4.38},{"date":"2018-12-17","close":4.41},{"date":"2018-12-18","close":4.27},{"date":"2018-12-19","close":4.25},{"date":"2018-12-20","close":3.87},{"date":"2018-12-21","close":3.51},{"date":"2018-12-24","close":3.5},{"date":"2018-12-26","close":3.84},{"date":"2018-12-27","close":3.7},{"date":"2018-12-28","close":3.88},{"date":"2018-12-31","close":3.83},{"date":"2019-01-02","close":4.0},{"date":"2019-01-03","close":3.77},{"date":"2019-01-04","close":4.1},{"date":"2019-01-07","close":4.2},{"date":"2019-01-08","close":4.05},{"date":"2019-01-09","close":3.82},{"date":"2019-01-10","close":3.75},{"date":"2019-01-11","close":3.73},{"date":"2019-01-14","close":3.41},{"date":"2019-01-15","close":3.72},{"date":"2019-01-16","close":3.89},{"date":"2019-01-17","close":3.93},{"date":"2019-01-18","close":3.69},{"date":"2019-01-22","close":3.54},{"date":"2019-01-23","close":3.46},{"date":"2019-01-24","close":3.51},{"date":"2019-01-25","close":3.96},{"date":"2019-01-28","close":3.61},{"date":"2019-01-29","close":3.54},{"date":"2019-01-30","close":3.71},{"date":"2019-01-31","close":3.69},{"date":"2019-02-01","close":3.87},{"date":"2019-02-04","close":3.98},{"date":"2019-02-05","close":3.84},{"date":"2019-02-06","close":3.74},{"date":"2019-02-07","close":3.74},{"date":"2019-02-08","close":3.89},{"date":"2019-02-11","close":3.89},{"date":"2019-02-12","close":3.89},{"date":"2019-02-13","close":3.89},{"date":"2019-02-14","close":3.7},{"date":"2019-02-15","close":3.87},{"date":"2019-02-19","close":3.77},{"date":"2019-02-20","close":3.64},{"date":"2019-02-21","close":3.75},{"date":"2019-02-22","close":3.79},{"date":"2019-02-25","close":4.03},{"date":"2019-02-26","close":3.99},{"date":"2019-02-27","close":4.22},{"date":"2019-02-28","close":4.39},{"date":"2019-03-01","close":4.57},{"date":"2019-03-04","close":4.44},{"date":"2019-03-05","close":4.27},{"date":"2019-03-06","close":4.02},{"date":"2019-03-07","close":4.02},{"date":"2019-03-08","close":3.7},{"date":"2019-03-11","close":4.01},{"date":"2019-03-12","close":4.13},{"date":"2019-03-13","close":3.98},{"date":"2019-03-14","close":3.75},{"date":"2019-03-15","close":3.83},{"date":"2019-03-18","close":3.86},{"date":"2019-03-19","close":3.73},{"date":"2019-03-20","close":3.74},{"date":"2019-03-21","close":3.7},{"date":"2019-03-22","close":3.53},{"date":"2019-03-25","close":3.59},{"date":"2019-03-26","close":3.59},{"date":"2019-03-27","close":3.59},{"date":"2019-03-28","close":3.59},{"date":"2019-03-29","close":3.58},{"date":"2019-04-01","close":3.86},{"date":"2019-04-02","close":4.01},{"date":"2019-04-03","close":4.18},{"date":"2019-04-04","close":4.44},{"date":"2019-04-05","close":4.4},{"date":"2019-04-08","close":4.4},{"date":"2019-04-09","close":3.96},{"date":"2019-04-10","close":3.91},{"date":"2019-04-11","close":3.81},{"date":"2019-04-12","close":3.73},{"date":"2019-04-15","close":3.72},{"date":"2019-04-16","close":3.59},{"date":"2019-04-17","close":3.37},{"date":"2019-04-18","close":3.18},{"date":"2019-04-22","close":3.15},{"date":"2019-04-23","close":2.99},{"date":"2019-04-24","close":2.74},{"date":"2019-04-25","close":2.58},{"date":"2019-04-26","close":2.72},{"date":"2019-04-29","close":2.64},{"date":"2019-04-30","close":2.69},{"date":"2019-05-01","close":2.59},{"date":"2019-05-02","close":2.52},{"date":"2019-05-03","close":2.61},{"date":"2019-05-06","close":2.63},{"date":"2019-05-07","close":2.47},{"date":"2019-05-08","close":2.39},{"date":"2019-05-09","close":2.37},{"date":"2019-05-10","close":2.35},{"date":"2019-05-13","close":2.2},{"date":"2019-05-14","close":2.37},{"date":"2019-05-15","close":2.38},{"date":"2019-05-16","close":2.46},{"date":"2019-05-17","close":2.4},{"date":"2019-05-20","close":2.36},{"date":"2019-05-21","close":2.33},{"date":"2019-05-22","close":2.09},{"date":"2019-05-23","close":2.0},{"date":"2019-05-24","close":1.91},{"date":"2019-05-28","close":1.88},{"date":"2019-05-29","close":1.75},{"date":"2019-05-30","close":1.82},{"date":"2019-05-31","close":1.82},{"date":"2019-06-03","close":1.9},{"date":"2019-06-04","close":1.82},{"date":"2019-06-05","close":1.66},{"date":"2019-06-06","close":1.63},{"date":"2019-06-07","close":1.62},{"date":"2019-06-10","close":1.6},{"date":"2019-06-11","close":1.57},{"date":"2019-06-12","close":1.52},{"date":"2019-06-13","close":1.53},{"date":"2019-06-14","close":1.46},{"date":"2019-06-17","close":1.82},{"date":"2019-06-18","close":1.78},{"date":"2019-06-19","close":1.72},{"date":"2019-06-20","close":2.36},{"date":"2019-06-21","close":2.2},{"date":"2019-06-24","close":2.18},{"date":"2019-06-25","close":2.42},{"date":"2019-06-26","close":2.27},{"date":"2019-06-27","close":2.26},{"date":"2019-06-28","close":2.08},{"date":"2019-07-01","close":2.26},{"date":"2019-07-02","close":2.28},{"date":"2019-07-03","close":2.16},{"date":"2019-07-05","close":2.25},{"date":"2019-07-08","close":2.23},{"date":"2019-07-09","close":2.26},{"date":"2019-07-10","close":2.3},{"date":"2019-07-11","close":2.35},{"date":"2019-07-12","close":2.4},{"date":"2019-07-15","close":2.34},{"date":"2019-07-16","close":2.1},{"date":"2019-07-17","close":2.03},{"date":"2019-07-18","close":1.95},{"date":"2019-07-19","close":1.73},{"date":"2019-07-22","close":1.89},{"date":"2019-07-23","close":1.85},{"date":"2019-07-24","close":1.85},{"date":"2019-07-25","close":1.78},{"date":"2019-07-26","close":1.8},{"date":"2019-07-29","close":1.77},{"date":"2019-07-30","close":1.9},{"date":"2019-07-31","close":1.78},{"date":"2019-08-01","close":1.72},{"date":"2019-08-02","close":1.63},{"date":"2019-08-05","close":1.6},{"date":"2019-08-06","close":1.65},{"date":"2019-08-07","close":1.63},{"date":"2019-08-08","close":1.65},{"date":"2019-08-09","close":1.65},{"date":"2019-08-12","close":1.51},{"date":"2019-08-13","close":1.55},{"date":"2019-08-14","close":1.47},{"date":"2019-08-15","close":1.42},{"date":"2019-08-16","close":1.5},{"date":"2019-08-19","close":1.47},{"date":"2019-08-20","close":1.46},{"date":"2019-08-21","close":1.48},{"date":"2019-08-22","close":1.46},{"date":"2019-08-23","close":1.39},{"date":"2019-08-26","close":1.36},{"date":"2019-08-27","close":1.34},{"date":"2019-08-28","close":1.35},{"date":"2019-08-29","close":1.4},{"date":"2019-08-30","close":1.37},{"date":"2019-09-03","close":1.44},{"date":"2019-09-04","close":1.45},{"date":"2019-09-05","close":1.55},{"date":"2019-09-06","close":1.56},{"date":"2019-09-09","close":1.57},{"date":"2019-09-10","close":1.8},{"date":"2019-09-11","close":1.82},{"date":"2019-09-12","close":1.64},{"date":"2019-09-13","close":1.67},{"date":"2019-09-16","close":1.69},{"date":"2019-09-17","close":1.66},{"date":"2019-09-18","close":1.6},{"date":"2019-09-19","close":1.6},{"date":"2019-09-20","close":1.65},{"date":"2019-09-23","close":1.57},{"date":"2019-09-24","close":1.54},{"date":"2019-09-25","close":1.6},{"date":"2019-09-26","close":1.5},{"date":"2019-09-27","close":1.52},{"date":"2019-09-30","close":1.53},{"date":"2019-10-01","close":1.47},{"date":"2019-10-02","close":1.38},{"date":"2019-10-03","close":1.43},{"date":"2019-10-04","close":1.02},{"date":"2019-10-07","close":0.92},{"date":"2019-10-08","close":0.89},{"date":"2019-10-09","close":0.87},{"date":"2019-10-10","close":0.89},{"date":"2019-10-11","close":0.93},{"date":"2019-10-14","close":0.94},{"date":"2019-10-15","close":1.02},{"date":"2019-10-16","close":0.93},{"date":"2019-10-17","close":0.93},{"date":"2019-10-18","close":0.93},{"date":"2019-10-21","close":0.88},{"date":"2019-10-22","close":0.91},{"date":"2019-10-23","close":0.89},{"date":"2019-10-24","close":0.89},{"date":"2019-10-25","close":0.88},{"date":"2019-10-28","close":0.89},{"date":"2019-10-29","close":0.9},{"date":"2019-10-30","close":0.89},{"date":"2019-10-31","close":1.42},{"date":"2019-11-01","close":1.41},{"date":"2019-11-04","close":1.44},{"date":"2019-11-05","close":1.49},{"date":"2019-11-06","close":1.45},{"date":"2019-11-07","close":1.43},{"date":"2019-11-08","close":1.43},{"date":"2019-11-11","close":1.44},{"date":"2019-11-12","close":1.48},{"date":"2019-11-13","close":1.52},{"date":"2019-11-14","close":1.53},{"date":"2019-11-15","close":1.51},{"date":"2019-11-18","close":1.47},{"date":"2019-11-19","close":1.48},{"date":"2019-11-20","close":1.51},{"date":"2019-11-21","close":1.5},{"date":"2019-11-22","close":1.53},{"date":"2019-11-25","close":1.56},{"date":"2019-11-26","close":1.67},{"date":"2019-11-27","close":1.65},{"date":"2019-11-29","close":1.67},{"date":"2019-12-02","close":1.63},{"date":"2019-12-03","close":2.0},{"date":"2019-12-04","close":2.26},{"date":"2019-12-05","close":2.22},{"date":"2019-12-06","close":2.29},{"date":"2019-12-09","close":2.36},{"date":"2019-12-10","close":2.35},{"date":"2019-12-11","close":2.4},{"date":"2019-12-12","close":2.39},{"date":"2019-12-13","close":2.33},{"date":"2019-12-16","close":2.23},{"date":"2019-12-17","close":2.26},{"date":"2019-12-18","close":2.28},{"date":"2019-12-19","close":2.28},{"date":"2019-12-20","close":2.89},{"date":"2019-12-23","close":2.75},{"date":"2019-12-24","close":2.75},{"date":"2019-12-26","close":2.62},{"date":"2019-12-27","close":2.49},{"date":"2019-12-30","close":2.73},{"date":"2019-12-31","close":2.78},{"date":"2020-01-02","close":2.94},{"date":"2020-01-03","close":3.08},{"date":"2020-01-06","close":3.18},{"date":"2020-01-07","close":3.04},{"date":"2020-01-08","close":3.07},{"date":"2020-01-09","close":2.93},{"date":"2020-01-10","close":3.03},{"date":"2020-01-13","close":2.95},{"date":"2020-01-14","close":3.0},{"date":"2020-01-15","close":3.07},{"date":"2020-01-16","close":3.05},{"date":"2020-01-17","close":3.07},{"date":"2020-01-21","close":3.11},{"date":"2020-01-22","close":3.21},{"date":"2020-01-23","close":3.12},{"date":"2020-01-24","close":2.89},{"date":"2020-01-27","close":2.95},{"date":"2020-01-28","close":2.76},{"date":"2020-01-29","close":2.86},{"date":"2020-01-30","close":2.79},{"date":"2020-01-31","close":2.61},{"date":"2020-02-03","close":2.59},{"date":"2020-02-04","close":2.81},{"date":"2020-02-05","close":3.24},{"date":"2020-02-06","close":3.2},{"date":"2020-02-07","close":3.25},{"date":"2020-02-10","close":3.2},{"date":"2020-02-11","close":3.07},{"date":"2020-02-12","close":3.15},{"date":"2020-02-13","close":3.28},{"date":"2020-02-14","close":3.35},{"date":"2020-02-18","close":3.4},{"date":"2020-02-19","close":3.27},{"date":"2020-02-20","close":3.42},{"date":"2020-02-21","close":3.25},{"date":"2020-02-24","close":3.03},{"date":"2020-02-25","close":3.0},{"date":"2020-02-26","close":2.8},{"date":"2020-02-27","close":3.1},{"date":"2020-02-28","close":2.92},{"date":"2020-03-02","close":2.85},{"date":"2020-03-03","close":2.79},{"date":"2020-03-04","close":3.03},{"date":"2020-03-05","close":3.0},{"date":"2020-03-06","close":2.97},{"date":"2020-03-09","close":2.76},{"date":"2020-03-10","close":2.78},{"date":"2020-03-11","close":2.58},{"date":"2020-03-12","close":2.31},{"date":"2020-03-13","close":2.12},{"date":"2020-03-16","close":1.42},{"date":"2020-03-17","close":1.27},{"date":"2020-03-18","close":1.2},{"date":"2020-03-19","close":1.75},{"date":"2020-03-20","close":1.44},{"date":"2020-03-23","close":1.65},{"date":"2020-03-24","close":1.95},{"date":"2020-03-25","close":2.15},{"date":"2020-03-26","close":2.26},{"date":"2020-03-27","close":1.21},{"date":"2020-03-30","close":1.12},{"date":"2020-03-31","close":1.01},{"date":"2020-04-01","close":1.06},{"date":"2020-04-02","close":1.0},{"date":"2020-04-03","close":0.91},{"date":"2020-04-06","close":1.04},{"date":"2020-04-07","close":1.04},{"date":"2020-04-08","close":1.02},{"date":"2020-04-09","close":1.03},{"date":"2020-04-13","close":1.05},{"date":"2020-04-14","close":1.07},{"date":"2020-04-15","close":1.19},{"date":"2020-04-16","close":1.2},{"date":"2020-04-17","close":1.19},{"date":"2020-04-20","close":1.24},{"date":"2020-04-21","close":1.2},{"date":"2020-04-22","close":1.17},{"date":"2020-04-23","close":1.23},{"date":"2020-04-24","close":1.21},{"date":"2020-04-27","close":1.19},{"date":"2020-04-28","close":1.2},{"date":"2020-04-29","close":1.16},{"date":"2020-04-30","close":1.16},{"date":"2020-05-01","close":1.07},{"date":"2020-05-04","close":1.21},{"date":"2020-05-05","close":1.27},{"date":"2020-05-06","close":1.42},{"date":"2020-05-07","close":1.44},{"date":"2020-05-08","close":1.35},{"date":"2020-05-11","close":1.44},{"date":"2020-05-12","close":1.65},{"date":"2020-05-13","close":1.7},{"date":"2020-05-14","close":1.84},{"date":"2020-05-15","close":2.1},{"date":"2020-05-18","close":1.87},{"date":"2020-05-19","close":2.31},{"date":"2020-05-20","close":2.36},{"date":"2020-05-21","close":2.34},{"date":"2020-05-22","close":2.29},{"date":"2020-05-26","close":2.21},{"date":"2020-05-27","close":2.22},{"date":"2020-05-28","close":2.16},{"date":"2020-05-29","close":2.17},{"date":"2020-06-01","close":2.16},{"date":"2020-06-02","close":2.09},{"date":"2020-06-03","close":2.06},{"date":"2020-06-04","close":2.04},{"date":"2020-06-05","close":2.05},{"date":"2020-06-08","close":2.05},{"date":"2020-06-09","close":1.91},{"date":"2020-06-10","close":1.85},{"date":"2020-06-11","close":1.64},{"date":"2020-06-12","close":1.73},{"date":"2020-06-15","close":1.84},{"date":"2020-06-16","close":1.98},{"date":"2020-06-17","close":1.91},{"date":"2020-06-18","close":1.96},{"date":"2020-06-19","close":1.91},{"date":"2020-06-22","close":2.04},{"date":"2020-06-23","close":2.05},{"date":"2020-06-24","close":2.07},{"date":"2020-06-25","close":2.1},{"date":"2020-06-26","close":1.93},{"date":"2020-06-29","close":1.92},{"date":"2020-06-30","close":1.82},{"date":"2020-07-01","close":1.83},{"date":"2020-07-02","close":1.88},{"date":"2020-07-06","close":1.87},{"date":"2020-07-07","close":1.86},{"date":"2020-07-08","close":1.88},{"date":"2020-07-09","close":1.86},{"date":"2020-07-10","close":1.86},{"date":"2020-07-13","close":1.75},{"date":"2020-07-14","close":1.8},{"date":"2020-07-15","close":1.89},{"date":"2020-07-16","close":2.01},{"date":"2020-07-17","close":2.4},{"date":"2020-07-20","close":2.97},{"date":"2020-07-21","close":2.87},{"date":"2020-07-22","close":2.82},{"date":"2020-07-23","close":6.2},{"date":"2020-07-24","close":4.96},{"date":"2020-07-27","close":4.47},{"date":"2020-07-28","close":4.02},{"date":"2020-07-29","close":4.04},{"date":"2020-07-30","close":4.3},{"date":"2020-07-31","close":3.81},{"date":"2020-08-03","close":3.83},{"date":"2020-08-04","close":3.75},{"date":"2020-08-05","close":4.18},{"date":"2020-08-06","close":4.37},{"date":"2020-08-07","close":3.8},{"date":"2020-08-10","close":3.66},{"date":"2020-08-11","close":3.44},{"date":"2020-08-12","close":3.56},{"date":"2020-08-13","close":3.43},{"date":"2020-08-14","close":3.47},{"date":"2020-08-17","close":3.48},{"date":"2020-08-18","close":3.45},{"date":"2020-08-19","close":3.45},{"date":"2020-08-20","close":3.34},{"date":"2020-08-21","close":3.18},{"date":"2020-08-24","close":3.01},{"date":"2020-08-25","close":3.0},{"date":"2020-08-26","close":2.93},{"date":"2020-08-27","close":2.92},{"date":"2020-08-28","close":3.03},{"date":"2020-08-31","close":2.91},{"date":"2020-09-01","close":2.76},{"date":"2020-09-02","close":2.65},{"date":"2020-09-03","close":2.54},{"date":"2020-09-04","close":2.44},{"date":"2020-09-08","close":2.47},{"date":"2020-09-09","close":2.54},{"date":"2020-09-10","close":2.41},{"date":"2020-09-11","close":2.37},{"date":"2020-09-14","close":2.62},{"date":"2020-09-15","close":2.94},{"date":"2020-09-16","close":2.9},{"date":"2020-09-17","close":2.98},{"date":"2020-09-18","close":3.14},{"date":"2020-09-21","close":3.03},{"date":"2020-09-22","close":3.03},{"date":"2020-09-23","close":2.94},{"date":"2020-09-24","close":2.92},{"date":"2020-09-25","close":3.08},{"date":"2020-09-28","close":3.03},{"date":"2020-09-29","close":3.18},{"date":"2020-09-30","close":3.13},{"date":"2020-10-01","close":3.09},{"date":"2020-10-02","close":3.02},{"date":"2020-10-05","close":3.26},{"date":"2020-10-06","close":3.07},{"date":"2020-10-07","close":3.32},{"date":"2020-10-08","close":3.14},{"date":"2020-10-09","close":3.2},{"date":"2020-10-12","close":3.19},{"date":"2020-10-13","close":3.27},{"date":"2020-10-14","close":3.16},{"date":"2020-10-15","close":3.09},{"date":"2020-10-16","close":3.07},{"date":"2020-10-19","close":3.0},{"date":"2020-10-20","close":2.88},{"date":"2020-10-21","close":2.79},{"date":"2020-10-22","close":2.91},{"date":"2020-10-23","close":2.89},{"date":"2020-10-26","close":2.83},{"date":"2020-10-27","close":2.89},{"date":"2020-10-28","close":2.91},{"date":"2020-10-29","close":2.94},{"date":"2020-10-30","close":2.82},{"date":"2020-11-02","close":2.76},{"date":"2020-11-03","close":2.89},{"date":"2020-11-04","close":3.06},{"date":"2020-11-05","close":2.87},{"date":"2020-11-06","close":2.79},{"date":"2020-11-09","close":3.18},{"date":"2020-11-10","close":3.24},{"date":"2020-11-11","close":3.57},{"date":"2020-11-12","close":3.55},{"date":"2020-11-13","close":3.63},{"date":"2020-11-16","close":3.63},{"date":"2020-11-17","close":3.61},{"date":"2020-11-18","close":3.39},{"date":"2020-11-19","close":3.34},{"date":"2020-11-20","close":3.36},{"date":"2020-11-23","close":3.67},{"date":"2020-11-24","close":3.59},{"date":"2020-11-25","close":3.77},{"date":"2020-11-27","close":4.34},{"date":"2020-11-30","close":4.53},{"date":"2020-12-01","close":3.99},{"date":"2020-12-02","close":3.95},{"date":"2020-12-03","close":3.94},{"date":"2020-12-04","close":4.01},{"date":"2020-12-07","close":3.95},{"date":"2020-12-08","close":3.79},{"date":"2020-12-09","close":3.41},{"date":"2020-12-10","close":3.67},{"date":"2020-12-11","close":3.91},{"date":"2020-12-14","close":4.88},{"date":"2020-12-15","close":4.97},{"date":"2020-12-16","close":4.41},{"date":"2020-12-17","close":4.73},{"date":"2020-12-18","close":4.35},{"date":"2020-12-21","close":4.25},{"date":"2020-12-22","close":4.04},{"date":"2020-12-23","close":4.05},{"date":"2020-12-24","close":3.87},{"date":"2020-12-28","close":3.63},{"date":"2020-12-29","close":3.5},{"date":"2020-12-30","close":3.72},{"date":"2020-12-31","close":3.55},{"date":"2021-01-04","close":3.64},{"date":"2021-01-05","close":3.55},{"date":"2021-01-06","close":3.57},{"date":"2021-01-07","close":3.9},{"date":"2021-01-08","close":3.87},{"date":"2021-01-11","close":4.32},{"date":"2021-01-12","close":4.1},{"date":"2021-01-13","close":4.04},{"date":"2021-01-14","close":4.03},{"date":"2021-01-15","close":3.91},{"date":"2021-01-19","close":4.07},{"date":"2021-01-20","close":4.11},{"date":"2021-01-21","close":3.96},{"date":"2021-01-22","close":4.05},{"date":"2021-01-25","close":4.01},{"date":"2021-01-26","close":3.82},{"date":"2021-01-27","close":3.74},{"date":"2021-01-28","close":3.67},{"date":"2021-01-29","close":3.78},{"date":"2021-02-01","close":3.88},{"date":"2021-02-02","close":3.92},{"date":"2021-02-03","close":3.9},{"date":"2021-02-04","close":4.16},{"date":"2021-02-05","close":4.15},{"date":"2021-02-08","close":4.84},{"date":"2021-02-09","close":4.47},{"date":"2021-02-10","close":4.43},{"date":"2021-02-11","close":4.38},{"date":"2021-02-12","close":4.33},{"date":"2021-02-16","close":4.49},{"date":"2021-02-17","close":4.41},{"date":"2021-02-18","close":4.28},{"date":"2021-02-19","close":4.39},{"date":"2021-02-22","close":4.29},{"date":"2021-02-23","close":3.83},{"date":"2021-02-24","close":4.42},{"date":"2021-02-25","close":3.81},{"date":"2021-02-26","close":3.75},{"date":"2021-03-01","close":3.84},{"date":"2021-03-02","close":3.83},{"date":"2021-03-03","close":3.64},{"date":"2021-03-04","close":3.14},{"date":"2021-03-05","close":3.3},{"date":"2021-03-08","close":3.24},{"date":"2021-03-09","close":3.6},{"date":"2021-03-10","close":3.64},{"date":"2021-03-11","close":3.8},{"date":"2021-03-12","close":3.79},{"date":"2021-03-15","close":3.78},{"date":"2021-03-16","close":3.81},{"date":"2021-03-17","close":3.71},{"date":"2021-03-18","close":3.61},{"date":"2021-03-19","close":3.65},{"date":"2021-03-22","close":3.56},{"date":"2021-03-23","close":3.39},{"date":"2021-03-24","close":3.33},{"date":"2021-03-25","close":3.35},{"date":"2021-03-26","close":3.36},{"date":"2021-03-29","close":3.26},{"date":"2021-03-30","close":3.15},{"date":"2021-03-31","close":3.33},{"date":"2021-04-01","close":3.43},{"date":"2021-04-05","close":3.39},{"date":"2021-04-06","close":3.36},{"date":"2021-04-07","close":3.24},{"date":"2021-04-08","close":3.29},{"date":"2021-04-09","close":3.3},{"date":"2021-04-12","close":3.11},{"date":"2021-04-13","close":3.17},{"date":"2021-04-14","close":3.32},{"date":"2021-04-15","close":3.2},{"date":"2021-04-16","close":3.07},{"date":"2021-04-19","close":3.03},{"date":"2021-04-20","close":2.99},{"date":"2021-04-21","close":3.14},{"date":"2021-04-22","close":3.19},{"date":"2021-04-23","close":3.25},{"date":"2021-04-26","close":3.28},{"date":"2021-04-27","close":3.46},{"date":"2021-04-28","close":3.42},{"date":"2021-04-29","close":3.51},{"date":"2021-04-30","close":3.47},{"date":"2021-05-03","close":3.44},{"date":"2021-05-04","close":3.33},{"date":"2021-05-05","close":2.96},{"date":"2021-05-06","close":2.8},{"date":"2021-05-07","close":2.81},{"date":"2021-05-10","close":2.65},{"date":"2021-05-11","close":2.75},{"date":"2021-05-12","close":2.72},{"date":"2021-05-13","close":2.5},{"date":"2021-05-14","close":2.62},{"date":"2021-05-17","close":2.72},{"date":"2021-05-18","close":2.81},{"date":"2021-05-19","close":2.67},{"date":"2021-05-20","close":2.78},{"date":"2021-05-21","close":2.74},{"date":"2021-05-24","close":2.7},{"date":"2021-05-25","close":2.67},{"date":"2021-05-26","close":2.78},{"date":"2021-05-27","close":2.85},{"date":"2021-05-28","close":2.83},{"date":"2021-06-01","close":2.86},{"date":"2021-06-02","close":3.0},{"date":"2021-06-03","close":2.95},{"date":"2021-06-04","close":2.94},{"date":"2021-06-07","close":3.27},{"date":"2021-06-08","close":3.44},{"date":"2021-06-09","close":3.38},{"date":"2021-06-10","close":3.32},{"date":"2021-06-11","close":3.28},{"date":"2021-06-14","close":3.4},{"date":"2021-06-15","close":3.18},{"date":"2021-06-16","close":3.22},{"date":"2021-06-17","close":3.26},{"date":"2021-06-18","close":3.25},{"date":"2021-06-21","close":3.15},{"date":"2021-06-22","close":3.1},{"date":"2021-06-23","close":3.19},{"date":"2021-06-24","close":3.29},{"date":"2021-06-25","close":3.37},{"date":"2021-06-28","close":3.37},{"date":"2021-06-29","close":3.15},{"date":"2021-06-30","close":3.03},{"date":"2021-07-01","close":3.13},{"date":"2021-07-02","close":2.95},{"date":"2021-07-06","close":2.93},{"date":"2021-07-07","close":2.92},{"date":"2021-07-08","close":2.91},{"date":"2021-07-09","close":2.92},{"date":"2021-07-12","close":2.88},{"date":"2021-07-13","close":2.84},{"date":"2021-07-14","close":2.65},{"date":"2021-07-15","close":2.65},{"date":"2021-07-16","close":2.66},{"date":"2021-07-19","close":2.71},{"date":"2021-07-20","close":2.72},{"date":"2021-07-21","close":2.94},{"date":"2021-07-22","close":2.81},{"date":"2021-07-23","close":2.76},{"date":"2021-07-26","close":2.71},{"date":"2021-07-27","close":2.7},{"date":"2021-07-28","close":2.8},{"date":"2021-07-29","close":2.76},{"date":"2021-07-30","close":2.69},{"date":"2021-08-02","close":2.71},{"date":"2021-08-03","close":2.75},{"date":"2021-08-04","close":2.76},{"date":"2021-08-05","close":3.04},{"date":"2021-08-06","close":3.01},{"date":"2021-08-09","close":3.09},{"date":"2021-08-10","close":3.14},{"date":"2021-08-11","close":3.19},{"date":"2021-08-12","close":3.04},{"date":"2021-08-13","close":3.07},{"date":"2021-08-16","close":2.86},{"date":"2021-08-17","close":3.32},{"date":"2021-08-18","close":3.0},{"date":"2021-08-19","close":2.87},{"date":"2021-08-20","close":2.92},{"date":"2021-08-23","close":3.11},{"date":"2021-08-24","close":3.25},{"date":"2021-08-25","close":3.26},{"date":"2021-08-26","close":3.25},{"date":"2021-08-27","close":3.33},{"date":"2021-08-30","close":3.38},{"date":"2021-08-31","close":3.43},{"date":"2021-09-01","close":3.44},{"date":"2021-09-02","close":3.44},{"date":"2021-09-03","close":3.41},{"date":"2021-09-07","close":3.43},{"date":"2021-09-08","close":3.36},{"date":"2021-09-09","close":3.87},{"date":"2021-09-10","close":4.38},{"date":"2021-09-13","close":4.25},{"date":"2021-09-14","close":4.25},{"date":"2021-09-15","close":4.22},{"date":"2021-09-16","close":4.31},{"date":"2021-09-17","close":4.35},{"date":"2021-09-20","close":4.29},{"date":"2021-09-21","close":4.37},{"date":"2021-09-22","close":4.44},{"date":"2021-09-23","close":4.53},{"date":"2021-09-24","close":4.62},{"date":"2021-09-27","close":4.62},{"date":"2021-09-28","close":4.32},{"date":"2021-09-29","close":4.27},{"date":"2021-09-30","close":4.29},{"date":"2021-10-01","close":4.28},{"date":"2021-10-04","close":4.13},{"date":"2021-10-05","close":4.19},{"date":"2021-10-06","close":4.0},{"date":"2021-10-07","close":4.1},{"date":"2021-10-08","close":3.94},{"date":"2021-10-11","close":4.2},{"date":"2021-10-12","close":4.23},{"date":"2021-10-13","close":4.16},{"date":"2021-10-14","close":4.15},{"date":"2021-10-15","close":4.08},{"date":"2021-10-18","close":4.14},{"date":"2021-10-19","close":4.15},{"date":"2021-10-20","close":4.09},{"date":"2021-10-21","close":4.11},{"date":"2021-10-22","close":4.03},{"date":"2021-10-25","close":4.03},{"date":"2021-10-26","close":4.07},{"date":"2021-10-27","close":4.07},{"date":"2021-10-28","close":4.07},{"date":"2021-10-29","close":4.03},{"date":"2021-11-01","close":3.92},{"date":"2021-11-02","close":3.93},{"date":"2021-11-03","close":3.85},{"date":"2021-11-04","close":3.88},{"date":"2021-11-05","close":3.48},{"date":"2021-11-08","close":3.6},{"date":"2021-11-09","close":3.5},{"date":"2021-11-10","close":3.48},{"date":"2021-11-11","close":3.47},{"date":"2021-11-12","close":3.47},{"date":"2021-11-15","close":3.36},{"date":"2021-11-16","close":3.34},{"date":"2021-11-17","close":3.29},{"date":"2021-11-18","close":3.3},{"date":"2021-11-19","close":3.3},{"date":"2021-11-22","close":3.11},{"date":"2021-11-23","close":3.12},{"date":"2021-11-24","close":3.19},{"date":"2021-11-26","close":3.13},{"date":"2021-11-29","close":3.14},{"date":"2021-11-30","close":3.2},{"date":"2021-12-01","close":4.61},{"date":"2021-12-02","close":4.31},{"date":"2021-12-03","close":4.15},{"date":"2021-12-06","close":3.71},{"date":"2021-12-07","close":3.96},{"date":"2021-12-08","close":4.14},{"date":"2021-12-09","close":4.31},{"date":"2021-12-10","close":4.14},{"date":"2021-12-13","close":4.36},{"date":"2021-12-14","close":4.14},{"date":"2021-12-15","close":4.09},{"date":"2021-12-16","close":3.89},{"date":"2021-12-17","close":4.28},{"date":"2021-12-20","close":4.38},{"date":"2021-12-21","close":4.29},{"date":"2021-12-22","close":4.16},{"date":"2021-12-23","close":4.16},{"date":"2021-12-27","close":3.86},{"date":"2021-12-28","close":3.82},{"date":"2021-12-29","close":3.76},{"date":"2021-12-30","close":3.88},{"date":"2021-12-31","close":3.89},{"date":"2022-01-03","close":3.98},{"date":"2022-01-04","close":3.73},{"date":"2022-01-05","close":3.53},{"date":"2022-01-06","close":3.56},{"date":"2022-01-07","close":3.5},{"date":"2022-01-10","close":3.52},{"date":"2022-01-11","close":3.36},{"date":"2022-01-12","close":3.3},{"date":"2022-01-13","close":3.22},{"date":"2022-01-14","close":3.31},{"date":"2022-01-18","close":3.07},{"date":"2022-01-19","close":3.01},{"date":"2022-01-20","close":2.81},{"date":"2022-01-21","close":2.68},{"date":"2022-01-24","close":2.69},{"date":"2022-01-25","close":2.71},{"date":"2022-01-26","close":2.68},{"date":"2022-01-27","close":2.42},{"date":"2022-01-28","close":2.53},{"date":"2022-01-31","close":2.81},{"date":"2022-02-01","close":2.92},{"date":"2022-02-02","close":2.89},{"date":"2022-02-03","close":2.76},{"date":"2022-02-04","close":3.02},{"date":"2022-02-07","close":3.12},{"date":"2022-02-08","close":3.17},{"date":"2022-02-09","close":3.41},{"date":"2022-02-10","close":3.24},{"date":"2022-02-11","close":3.16},{"date":"2022-02-14","close":2.99},{"date":"2022-02-15","close":3.25},{"date":"2022-02-16","close":3.18},{"date":"2022-02-17","close":3.02},{"date":"2022-02-18","close":3.03},{"date":"2022-02-22","close":3.22},{"date":"2022-02-23","close":3.05},{"date":"2022-02-24","close":3.29},{"date":"2022-02-25","close":3.26},{"date":"2022-02-28","close":3.2},{"date":"2022-03-01","close":3.1},{"date":"2022-03-02","close":3.09},{"date":"2022-03-03","close":2.95},{"date":"2022-03-04","close":2.81},{"date":"2022-03-07","close":2.83},{"date":"2022-03-08","close":2.88},{"date":"2022-03-09","close":3.19},{"date":"2022-03-10","close":3.09},{"date":"2022-03-11","close":2.91},{"date":"2022-03-14","close":2.81},{"date":"2022-03-15","close":2.86},{"date":"2022-03-16","close":2.98},{"date":"2022-03-17","close":3.02},{"date":"2022-03-18","close":3.06},{"date":"2022-03-21","close":2.88},{"date":"2022-03-22","close":3.05},{"date":"2022-03-23","close":2.93},{"date":"2022-03-24","close":3.02},{"date":"2022-03-25","close":2.89},{"date":"2022-03-28","close":2.87},{"date":"2022-03-29","close":3.01},{"date":"2022-03-30","close":2.98},{"date":"2022-03-31","close":2.98},{"date":"2022-04-01","close":3.08},{"date":"2022-04-04","close":3.17},{"date":"2022-04-05","close":3.07},{"date":"2022-04-06","close":2.99},{"date":"2022-04-07","close":2.96},{"date":"2022-04-08","close":2.84},{"date":"2022-04-11","close":2.77},{"date":"2022-04-12","close":2.71},{"date":"2022-04-13","close":2.82},{"date":"2022-04-14","close":2.75},{"date":"2022-04-18","close":2.6},{"date":"2022-04-19","close":2.61},{"date":"2022-04-20","close":2.59},{"date":"2022-04-21","close":2.52},{"date":"2022-04-22","close":2.56},{"date":"2022-04-25","close":2.63},{"date":"2022-04-26","close":2.48},{"date":"2022-04-27","close":2.43},{"date":"2022-04-28","close":2.43},{"date":"2022-04-29","close":2.33},{"date":"2022-05-02","close":2.44},{"date":"2022-05-03","close":2.42},{"date":"2022-05-04","close":2.49},{"date":"2022-05-05","close":2.55},{"date":"2022-05-06","close":2.53},{"date":"2022-05-09","close":2.23},{"date":"2022-05-10","close":1.98},{"date":"2022-05-11","close":2.06},{"date":"2022-05-12","close":2.06},{"date":"2022-05-13","close":2.31},{"date":"2022-05-16","close":2.26},{"date":"2022-05-17","close":2.41},{"date":"2022-05-18","close":2.31},{"date":"2022-05-19","close":2.34},{"date":"2022-05-20","close":2.44},{"date":"2022-05-23","close":2.4},{"date":"2022-05-24","close":2.19},{"date":"2022-05-25","close":2.25},{"date":"2022-05-26","close":2.31},{"date":"2022-05-27","close":2.48},{"date":"2022-05-31","close":2.43},{"date":"2022-06-01","close":2.46},{"date":"2022-06-02","close":2.64},{"date":"2022-06-03","close":2.7},{"date":"2022-06-06","close":2.56},{"date":"2022-06-07","close":2.7},{"date":"2022-06-08","close":2.68},{"date":"2022-06-09","close":2.65},{"date":"2022-06-10","close":2.52},{"date":"2022-06-13","close":2.38},{"date":"2022-06-14","close":2.43},{"date":"2022-06-15","close":2.55},{"date":"2022-06-16","close":2.57},{"date":"2022-06-17","close":2.68},{"date":"2022-06-21","close":2.72},{"date":"2022-06-22","close":2.74},{"date":"2022-06-23","close":2.92},{"date":"2022-06-24","close":2.84},{"date":"2022-06-27","close":2.68},{"date":"2022-06-28","close":2.61},{"date":"2022-06-29","close":2.7},{"date":"2022-06-30","close":2.71},{"date":"2022-07-01","close":2.8},{"date":"2022-07-05","close":2.88},{"date":"2022-07-06","close":2.8},{"date":"2022-07-07","close":2.85},{"date":"2022-07-08","close":2.85},{"date":"2022-07-11","close":2.58},{"date":"2022-07-12","close":2.57},{"date":"2022-07-13","close":2.57},{"date":"2022-07-14","close":2.53},{"date":"2022-07-15","close":2.54},{"date":"2022-07-18","close":2.45},{"date":"2022-07-19","close":2.51},{"date":"2022-07-20","close":2.57},{"date":"2022-07-21","close":2.58},{"date":"2022-07-22","close":2.39},{"date":"2022-07-25","close":2.41},{"date":"2022-07-26","close":2.37},{"date":"2022-07-27","close":2.4},{"date":"2022-07-28","close":2.37},{"date":"2022-07-29","close":2.31},{"date":"2022-08-01","close":2.2},{"date":"2022-08-02","close":2.3},{"date":"2022-08-03","close":2.46},{"date":"2022-08-04","close":2.54},{"date":"2022-08-05","close":2.53},{"date":"2022-08-08","close":2.5},{"date":"2022-08-09","close":2.46},{"date":"2022-08-10","close":2.5},{"date":"2022-08-11","close":2.47},{"date":"2022-08-12","close":2.5},{"date":"2022-08-15","close":2.53},{"date":"2022-08-16","close":2.48},{"date":"2022-08-17","close":2.4},{"date":"2022-08-18","close":2.4},{"date":"2022-08-19","close":2.28},{"date":"2022-08-22","close":2.29},{"date":"2022-08-23","close":2.27},{"date":"2022-08-24","close":2.32},{"date":"2022-08-25","close":2.31},{"date":"2022-08-26","close":2.28},{"date":"2022-08-29","close":2.28},{"date":"2022-08-30","close":2.26},{"date":"2022-08-31","close":2.22},{"date":"2022-09-01","close":2.29},{"date":"2022-09-02","close":2.21},{"date":"2022-09-06","close":2.11},{"date":"2022-09-07","close":2.22},{"date":"2022-09-08","close":2.26},{"date":"2022-09-09","close":2.24},{"date":"2022-09-12","close":2.26},{"date":"2022-09-13","close":2.27},{"date":"2022-09-14","close":2.34},{"date":"2022-09-15","close":2.31},{"date":"2022-09-16","close":2.22},{"date":"2022-09-19","close":2.14},{"date":"2022-09-20","close":2.05},{"date":"2022-09-21","close":2.02},{"date":"2022-09-22","close":1.96},{"date":"2022-09-23","close":1.92},{"date":"2022-09-26","close":1.88},{"date":"2022-09-27","close":1.93},{"date":"2022-09-28","close":2.04},{"date":"2022-09-29","close":1.98},{"date":"2022-09-30","close":1.91},{"date":"2022-10-03","close":1.94},{"date":"2022-10-04","close":1.97},{"date":"2022-10-05","close":2.01},{"date":"2022-10-06","close":1.99},{"date":"2022-10-07","close":1.91},{"date":"2022-10-10","close":1.92},{"date":"2022-10-11","close":1.92},{"date":"2022-10-12","close":1.99},{"date":"2022-10-13","close":2.09},{"date":"2022-10-14","close":2.19},{"date":"2022-10-17","close":2.19},{"date":"2022-10-18","close":2.27},{"date":"2022-10-19","close":2.11},{"date":"2022-10-20","close":2.07},{"date":"2022-10-21","close":2.11},{"date":"2022-10-24","close":2.1},{"date":"2022-10-25","close":2.17},{"date":"2022-10-26","close":2.25},{"date":"2022-10-27","close":2.35},{"date":"2022-10-28","close":2.42},{"date":"2022-10-31","close":2.34},{"date":"2022-11-01","close":2.42},{"date":"2022-11-02","close":2.34},{"date":"2022-11-03","close":2.54},{"date":"2022-11-04","close":2.55},{"date":"2022-11-07","close":2.43},{"date":"2022-11-08","close":2.46},{"date":"2022-11-09","close":2.44},{"date":"2022-11-10","close":2.48},{"date":"2022-11-11","close":2.56},{"date":"2022-11-14","close":2.64},{"date":"2022-11-15","close":2.79},{"date":"2022-11-16","close":2.7},{"date":"2022-11-17","close":2.81},{"date":"2022-11-18","close":2.85},{"date":"2022-11-21","close":2.69},{"date":"2022-11-22","close":2.66},{"date":"2022-11-23","close":2.7},{"date":"2022-11-25","close":2.67},{"date":"2022-11-28","close":2.58},{"date":"2022-11-29","close":2.39},{"date":"2022-11-30","close":2.35},{"date":"2022-12-01","close":2.33},{"date":"2022-12-02","close":2.48},{"date":"2022-12-05","close":2.43},{"date":"2022-12-06","close":2.45},{"date":"2022-12-07","close":2.57},{"date":"2022-12-08","close":2.72},{"date":"2022-12-09","close":2.61},{"date":"2022-12-12","close":2.71},{"date":"2022-12-13","close":2.67},{"date":"2022-12-14","close":2.72},{"date":"2022-12-15","close":2.71},{"date":"2022-12-16","close":2.71},{"date":"2022-12-19","close":2.42},{"date":"2022-12-20","close":2.42},{"date":"2022-12-21","close":2.4},{"date":"2022-12-22","close":2.41},{"date":"2022-12-23","close":2.39},{"date":"2022-12-27","close":2.33},{"date":"2022-12-28","close":2.22},{"date":"2022-12-29","close":2.32},{"date":"2022-12-30","close":2.33},{"date":"2023-01-03","close":2.23},{"date":"2023-01-04","close":2.26},{"date":"2023-01-05","close":2.26},{"date":"2023-01-06","close":2.51},{"date":"2023-01-09","close":2.67},{"date":"2023-01-10","close":2.75},{"date":"2023-01-11","close":2.69},{"date":"2023-01-12","close":2.87},{"date":"2023-01-13","close":2.85},{"date":"2023-01-17","close":2.8},{"date":"2023-01-18","close":2.65},{"date":"2023-01-19","close":2.64},{"date":"2023-01-20","close":2.76},{"date":"2023-01-23","close":2.76},{"date":"2023-01-24","close":2.78},{"date":"2023-01-25","close":2.87},{"date":"2023-01-26","close":2.93},{"date":"2023-01-27","close":2.93},{"date":"2023-01-30","close":2.95},{"date":"2023-01-31","close":3.01},{"date":"2023-02-01","close":2.9},{"date":"2023-02-02","close":2.95},{"date":"2023-02-03","close":2.9},{"date":"2023-02-06","close":2.9},{"date":"2023-02-07","close":2.95},{"date":"2023-02-08","close":2.83},{"date":"2023-02-09","close":2.77},{"date":"2023-02-10","close":2.69},{"date":"2023-02-13","close":2.68},{"date":"2023-02-14","close":2.71},{"date":"2023-02-15","close":2.72},{"date":"2023-02-16","close":2.65},{"date":"2023-02-17","close":2.74},{"date":"2023-02-21","close":2.76},{"date":"2023-02-22","close":2.76},{"date":"2023-02-23","close":2.74},{"date":"2023-02-24","close":2.65},{"date":"2023-02-27","close":2.65},{"date":"2023-02-28","close":2.78},{"date":"2023-03-01","close":2.81},{"date":"2023-03-02","close":2.81},{"date":"2023-03-03","close":2.86},{"date":"2023-03-06","close":2.88},{"date":"2023-03-07","close":2.93},{"date":"2023-03-08","close":2.95},{"date":"2023-03-09","close":2.83},{"date":"2023-03-10","close":2.8},{"date":"2023-03-13","close":2.96},{"date":"2023-03-14","close":3.03},{"date":"2023-03-15","close":3.03},{"date":"2023-03-16","close":2.94},{"date":"2023-03-17","close":2.99},{"date":"2023-03-20","close":3.02},{"date":"2023-03-21","close":3.03},{"date":"2023-03-22","close":2.95},{"date":"2023-03-23","close":2.96},{"date":"2023-03-24","close":3.0},{"date":"2023-03-27","close":3.06},{"date":"2023-03-28","close":3.0},{"date":"2023-03-29","close":3.1},{"date":"2023-03-30","close":3.02},{"date":"2023-03-31","close":3.03},{"date":"2023-04-03","close":3.06},{"date":"2023-04-04","close":2.99},{"date":"2023-04-05","close":2.9},{"date":"2023-04-06","close":2.87},{"date":"2023-04-10","close":2.87},{"date":"2023-04-11","close":2.91},{"date":"2023-04-12","close":2.81},{"date":"2023-04-13","close":2.95},{"date":"2023-04-14","close":2.87},{"date":"2023-04-17","close":2.93},{"date":"2023-04-18","close":2.95},{"date":"2023-04-19","close":3.0},{"date":"2023-04-20","close":2.96},{"date":"2023-04-21","close":3.0},{"date":"2023-04-24","close":2.89},{"date":"2023-04-25","close":2.53},{"date":"2023-04-26","close":2.53},{"date":"2023-04-27","close":2.51},{"date":"2023-04-28","close":2.51},{"date":"2023-05-01","close":2.52},{"date":"2023-05-02","close":2.48},{"date":"2023-05-03","close":2.51},{"date":"2023-05-04","close":2.55},{"date":"2023-05-05","close":2.6},{"date":"2023-05-08","close":2.61},{"date":"2023-05-09","close":2.61},{"date":"2023-05-10","close":2.64},{"date":"2023-05-11","close":2.56},{"date":"2023-05-12","close":2.54},{"date":"2023-05-15","close":2.56},{"date":"2023-05-16","close":2.53},{"date":"2023-05-17","close":2.52},{"date":"2023-05-18","close":2.5},{"date":"2023-05-19","close":2.57},{"date":"2023-05-22","close":2.62},{"date":"2023-05-23","close":2.65},{"date":"2023-05-24","close":2.56},{"date":"2023-05-25","close":2.5},{"date":"2023-05-26","close":2.5},{"date":"2023-05-30","close":2.47},{"date":"2023-05-31","close":2.49},{"date":"2023-06-01","close":2.5},{"date":"2023-06-02","close":2.58},{"date":"2023-06-05","close":2.6},{"date":"2023-06-06","close":2.6},{"date":"2023-06-07","close":2.62},{"date":"2023-06-08","close":2.54},{"date":"2023-06-09","close":2.48},{"date":"2023-06-12","close":2.45},{"date":"2023-06-13","close":2.5},{"date":"2023-06-14","close":2.47},{"date":"2023-06-15","close":2.44},{"date":"2023-06-16","close":2.49},{"date":"2023-06-20","close":2.44},{"date":"2023-06-21","close":2.37},{"date":"2023-06-22","close":2.47},{"date":"2023-06-23","close":2.41},{"date":"2023-06-26","close":2.26},{"date":"2023-06-27","close":2.24},{"date":"2023-06-28","close":2.25},{"date":"2023-06-29","close":2.24},{"date":"2023-06-30","close":2.3},{"date":"2023-07-03","close":2.27},{"date":"2023-07-05","close":2.26},{"date":"2023-07-06","close":2.23},{"date":"2023-07-07","close":2.26},{"date":"2023-07-10","close":2.26},{"date":"2023-07-11","close":2.27},{"date":"2023-07-12","close":2.27},{"date":"2023-07-13","close":2.27},{"date":"2023-07-14","close":2.23},{"date":"2023-07-17","close":2.25},{"date":"2023-07-18","close":2.21},{"date":"2023-07-19","close":2.26},{"date":"2023-07-20","close":2.25},{"date":"2023-07-21","close":2.17},{"date":"2023-07-24","close":2.16},{"date":"2023-07-25","close":2.13},{"date":"2023-07-26","close":2.15},{"date":"2023-07-27","close":2.14},{"date":"2023-07-28","close":2.17},{"date":"2023-07-31","close":2.17},{"date":"2023-08-01","close":2.18},{"date":"2023-08-02","close":2.08},{"date":"2023-08-03","close":2.06},{"date":"2023-08-04","close":2.14},{"date":"2023-08-07","close":2.1},{"date":"2023-08-08","close":2.03},{"date":"2023-08-09","close":2.03},{"date":"2023-08-10","close":2.06},{"date":"2023-08-11","close":2.04},{"date":"2023-08-14","close":2.01},{"date":"2023-08-15","close":1.99},{"date":"2023-08-16","close":2.03},{"date":"2023-08-17","close":2.07},{"date":"2023-08-18","close":2.06},{"date":"2023-08-21","close":2.05},{"date":"2023-08-22","close":2.05},{"date":"2023-08-23","close":2.05},{"date":"2023-08-24","close":2.05},{"date":"2023-08-25","close":2.03},{"date":"2023-08-28","close":2.02},{"date":"2023-08-29","close":2.03},{"date":"2023-08-30","close":2.02},{"date":"2023-08-31","close":2.03},{"date":"2023-09-01","close":2.05},{"date":"2023-09-05","close":2.04},{"date":"2023-09-06","close":2.08},{"date":"2023-09-07","close":2.08},{"date":"2023-09-08","close":2.1},{"date":"2023-09-11","close":2.2},{"date":"2023-09-12","close":2.03},{"date":"2023-09-13","close":2.05},{"date":"2023-09-14","close":2.05},{"date":"2023-09-15","close":2.04},{"date":"2023-09-18","close":1.99},{"date":"2023-09-19","close":1.98},{"date":"2023-09-20","close":2.0},{"date":"2023-09-21","close":1.99},{"date":"2023-09-22","close":1.93},{"date":"2023-09-25","close":1.9},{"date":"2023-09-26","close":1.94},{"date":"2023-09-27","close":2.01},{"date":"2023-09-28","close":2.0},{"date":"2023-09-29","close":2.03},{"date":"2023-10-02","close":1.92},{"date":"2023-10-03","close":1.88},{"date":"2023-10-04","close":1.89},{"date":"2023-10-05","close":1.9},{"date":"2023-10-06","close":1.94},{"date":"2023-10-09","close":1.86},{"date":"2023-10-10","close":1.94},{"date":"2023-10-11","close":1.87},{"date":"2023-10-12","close":1.84},{"date":"2023-10-13","close":1.86},{"date":"2023-10-16","close":1.89},{"date":"2023-10-17","close":1.89},{"date":"2023-10-18","close":1.78},{"date":"2023-10-19","close":1.75},{"date":"2023-10-20","close":1.74},{"date":"2023-10-23","close":1.69},{"date":"2023-10-24","close":1.77},{"date":"2023-10-25","close":1.73},{"date":"2023-10-26","close":1.76},{"date":"2023-10-27","close":1.73},{"date":"2023-10-30","close":1.78},{"date":"2023-10-31","close":1.83},{"date":"2023-11-01","close":1.84},{"date":"2023-11-02","close":1.81},{"date":"2023-11-03","close":1.92},{"date":"2023-11-06","close":1.88},{"date":"2023-11-07","close":1.85},{"date":"2023-11-08","close":1.87},{"date":"2023-11-09","close":1.8},{"date":"2023-11-10","close":1.77},{"date":"2023-11-13","close":1.79},{"date":"2023-11-14","close":1.88},{"date":"2023-11-15","close":1.84},{"date":"2023-11-16","close":1.85},{"date":"2023-11-17","close":1.86},{"date":"2023-11-20","close":1.84},{"date":"2023-11-21","close":1.83},{"date":"2023-11-22","close":1.84},{"date":"2023-11-24","close":1.87},{"date":"2023-11-27","close":1.84},{"date":"2023-11-28","close":1.85},{"date":"2023-11-29","close":1.9},{"date":"2023-11-30","close":2.05},{"date":"2023-12-01","close":2.03},{"date":"2023-12-04","close":2.06},{"date":"2023-12-05","close":2.03},{"date":"2023-12-06","close":2.06},{"date":"2023-12-07","close":2.08},{"date":"2023-12-08","close":2.07},{"date":"2023-12-11","close":2.05},{"date":"2023-12-12","close":2.05},{"date":"2023-12-13","close":2.14},{"date":"2023-12-14","close":2.18},{"date":"2023-12-15","close":2.24},{"date":"2023-12-18","close":2.19},{"date":"2023-12-19","close":2.22},{"date":"2023-12-20","close":2.21},{"date":"2023-12-21","close":2.27},{"date":"2023-12-22","close":2.37},{"date":"2023-12-26","close":2.39},{"date":"2023-12-27","close":2.48},{"date":"2023-12-28","close":2.54},{"date":"2023-12-29","close":2.5},{"date":"2024-01-02","close":2.59},{"date":"2024-01-03","close":2.5},{"date":"2024-01-04","close":2.5},{"date":"2024-01-05","close":2.49},{"date":"2024-01-08","close":2.45},{"date":"2024-01-09","close":2.43},{"date":"2024-01-10","close":2.42},{"date":"2024-01-11","close":2.37},{"date":"2024-01-12","close":2.31},{"date":"2024-01-16","close":2.26},{"date":"2024-01-17","close":2.27},{"date":"2024-01-18","close":2.32},{"date":"2024-01-19","close":2.36},{"date":"2024-01-22","close":2.37},{"date":"2024-01-23","close":2.4},{"date":"2024-01-24","close":2.35},{"date":"2024-01-25","close":2.38},{"date":"2024-01-26","close":2.38},{"date":"2024-01-29","close":2.54},{"date":"2024-01-30","close":2.46},{"date":"2024-01-31","close":2.37},{"date":"2024-02-01","close":2.4},{"date":"2024-02-02","close":2.38},{"date":"2024-02-05","close":2.36},{"date":"2024-02-06","close":2.47},{"date":"2024-02-07","close":2.49},{"date":"2024-02-08","close":2.54},{"date":"2024-02-09","close":2.76},{"date":"2024-02-12","close":2.87},{"date":"2024-02-13","close":2.89},{"date":"2024-02-14","close":2.91},{"date":"2024-02-15","close":2.91},{"date":"2024-02-16","close":2.9},{"date":"2024-02-20","close":2.88},{"date":"2024-02-21","close":2.88},{"date":"2024-02-22","close":2.91},{"date":"2024-02-23","close":2.92},{"date":"2024-02-26","close":2.92},{"date":"2024-02-27","close":2.92},{"date":"2024-02-28","close":2.88},{"date":"2024-02-29","close":2.8},{"date":"2024-03-01","close":2.79},{"date":"2024-03-04","close":2.71},{"date":"2024-03-05","close":2.67},{"date":"2024-03-06","close":2.74},{"date":"2024-03-07","close":2.7},{"date":"2024-03-08","close":2.73},{"date":"2024-03-11","close":2.72},{"date":"2024-03-12","close":2.69},{"date":"2024-03-13","close":2.7},{"date":"2024-03-14","close":2.61},{"date":"2024-03-15","close":2.62},{"date":"2024-03-18","close":2.54},{"date":"2024-03-19","close":2.5},{"date":"2024-03-20","close":2.55},{"date":"2024-03-21","close":2.55},{"date":"2024-03-22","close":2.5},{"date":"2024-03-25","close":2.49},{"date":"2024-03-26","close":2.49},{"date":"2024-03-27","close":2.6},{"date":"2024-03-28","close":2.58},{"date":"2024-04-01","close":2.56},{"date":"2024-04-02","close":2.52},{"date":"2024-04-03","close":2.92},{"date":"2024-04-04","close":3.0},{"date":"2024-04-05","close":3.12},{"date":"2024-04-08","close":3.09},{"date":"2024-04-09","close":3.01},{"date":"2024-04-10","close":2.98},{"date":"2024-04-11","close":3.03},{"date":"2024-04-12","close":2.91},{"date":"2024-04-15","close":2.97},{"date":"2024-04-16","close":2.92},{"date":"2024-04-17","close":2.78},{"date":"2024-04-18","close":2.73},{"date":"2024-04-19","close":2.72},{"date":"2024-04-22","close":2.64},{"date":"2024-04-23","close":2.75},{"date":"2024-04-24","close":2.75},{"date":"2024-04-25","close":2.72},{"date":"2024-04-26","close":2.73},{"date":"2024-04-29","close":2.78},{"date":"2024-04-30","close":2.73},{"date":"2024-05-01","close":2.69},{"date":"2024-05-02","close":2.68},{"date":"2024-05-03","close":2.71},{"date":"2024-05-06","close":2.8},{"date":"2024-05-07","close":2.84},{"date":"2024-05-08","close":2.84},{"date":"2024-05-09","close":2.94},{"date":"2024-05-10","close":2.88},{"date":"2024-05-13","close":2.89},{"date":"2024-05-14","close":2.86},{"date":"2024-05-15","close":2.81},{"date":"2024-05-16","close":2.89},{"date":"2024-05-17","close":2.98},{"date":"2024-05-20","close":3.07},{"date":"2024-05-21","close":3.21},{"date":"2024-05-22","close":3.41},{"date":"2024-05-23","close":3.28},{"date":"2024-05-24","close":3.29},{"date":"2024-05-28","close":3.35},{"date":"2024-05-29","close":3.36},{"date":"2024-05-30","close":3.32},{"date":"2024-05-31","close":3.36},{"date":"2024-06-03","close":3.42},{"date":"2024-06-04","close":3.34},{"date":"2024-06-05","close":3.63},{"date":"2024-06-06","close":3.34},{"date":"2024-06-07","close":3.2},{"date":"2024-06-10","close":3.14},{"date":"2024-06-11","close":3.18},{"date":"2024-06-12","close":3.25},{"date":"2024-06-13","close":3.16},{"date":"2024-06-14","close":3.14},{"date":"2024-06-17","close":3.06},{"date":"2024-06-18","close":3.01},{"date":"2024-06-20","close":2.95},{"date":"2024-06-21","close":3.05},{"date":"2024-06-24","close":3.07},{"date":"2024-06-25","close":3.05},{"date":"2024-06-26","close":3.01},{"date":"2024-06-27","close":3.1},{"date":"2024-06-28","close":3.09},{"date":"2024-07-01","close":3.12},{"date":"2024-07-02","close":3.13},{"date":"2024-07-03","close":3.16},{"date":"2024-07-05","close":3.12},{"date":"2024-07-08","close":3.26},{"date":"2024-07-09","close":3.4},{"date":"2024-07-10","close":3.41},{"date":"2024-07-11","close":3.51},{"date":"2024-07-12","close":3.59},{"date":"2024-07-15","close":3.75},{"date":"2024-07-16","close":3.88},{"date":"2024-07-17","close":3.78},{"date":"2024-07-18","close":3.69},{"date":"2024-07-19","close":3.69},{"date":"2024-07-22","close":3.81},{"date":"2024-07-23","close":3.83},{"date":"2024-07-24","close":3.87},{"date":"2024-07-25","close":3.92},{"date":"2024-07-26","close":3.9},{"date":"2024-07-29","close":3.78},{"date":"2024-07-30","close":3.79},{"date":"2024-07-31","close":3.77},{"date":"2024-08-01","close":3.81},{"date":"2024-08-02","close":3.74},{"date":"2024-08-05","close":3.62},{"date":"2024-08-06","close":3.62},{"date":"2024-08-07","close":3.51},{"date":"2024-08-08","close":3.6},{"date":"2024-08-09","close":3.65},{"date":"2024-08-12","close":3.62},{"date":"2024-08-13","close":3.78},{"date":"2024-08-14","close":3.68},{"date":"2024-08-15","close":3.75},{"date":"2024-08-16","close":3.71},{"date":"2024-08-19","close":3.78},{"date":"2024-08-20","close":3.83},{"date":"2024-08-21","close":3.87},{"date":"2024-08-22","close":3.81},{"date":"2024-08-23","close":3.89},{"date":"2024-08-26","close":3.87},{"date":"2024-08-27","close":3.87},{"date":"2024-08-28","close":3.85},{"date":"2024-08-29","close":3.83},{"date":"2024-08-30","close":3.87},{"date":"2024-09-03","close":3.99},{"date":"2024-09-04","close":4.09},{"date":"2024-09-05","close":4.51},{"date":"2024-09-06","close":4.55},{"date":"2024-09-09","close":4.49},{"date":"2024-09-10","close":4.56},{"date":"2024-09-11","close":4.56},{"date":"2024-09-12","close":4.31},{"date":"2024-09-13","close":4.47},{"date":"2024-09-16","close":4.26},{"date":"2024-09-17","close":4.08},{"date":"2024-09-18","close":4.13},{"date":"2024-09-19","close":4.14},{"date":"2024-09-20","close":4.02},{"date":"2024-09-23","close":4.04},{"date":"2024-09-24","close":4.02},{"date":"2024-09-25","close":3.91},{"date":"2024-09-26","close":3.96},{"date":"2024-09-27","close":3.83},{"date":"2024-09-30","close":3.85},{"date":"2024-10-01","close":3.83},{"date":"2024-10-02","close":3.9},{"date":"2024-10-03","close":3.85},{"date":"2024-10-04","close":3.84},{"date":"2024-10-07","close":3.73},{"date":"2024-10-08","close":3.77},{"date":"2024-10-09","close":3.76},{"date":"2024-10-10","close":3.79},{"date":"2024-10-11","close":3.88},{"date":"2024-10-14","close":3.86},{"date":"2024-10-15","close":4.11},{"date":"2024-10-16","close":4.2},{"date":"2024-10-17","close":4.12},{"date":"2024-10-18","close":4.15},{"date":"2024-10-21","close":4.07},{"date":"2024-10-22","close":4.03},{"date":"2024-10-23","close":4.06},{"date":"2024-10-24","close":4.05},{"date":"2024-10-25","close":3.97},{"date":"2024-10-28","close":4.05},{"date":"2024-10-29","close":4.04},{"date":"2024-10-30","close":3.94},{"date":"2024-10-31","close":3.85},{"date":"2024-11-01","close":3.96},{"date":"2024-11-04","close":3.87},{"date":"2024-11-05","close":3.96},{"date":"2024-11-06","close":3.92},{"date":"2024-11-07","close":3.73},{"date":"2024-11-08","close":3.75},{"date":"2024-11-11","close":3.73},{"date":"2024-11-12","close":3.64},{"date":"2024-11-13","close":3.65},{"date":"2024-11-14","close":3.63},{"date":"2024-11-15","close":3.64},{"date":"2024-11-18","close":3.52},{"date":"2024-11-19","close":3.49},{"date":"2024-11-20","close":3.44},{"date":"2024-11-21","close":3.46},{"date":"2024-11-22","close":3.51},{"date":"2024-11-25","close":3.42},{"date":"2024-11-26","close":3.41},{"date":"2024-11-27","close":3.47},{"date":"2024-11-29","close":3.46},{"date":"2024-12-02","close":3.46},{"date":"2024-12-03","close":3.41},{"date":"2024-12-04","close":3.74},{"date":"2024-12-05","close":3.63},{"date":"2024-12-06","close":3.68},{"date":"2024-12-09","close":3.68},{"date":"2024-12-10","close":3.76},{"date":"2024-12-11","close":3.64},{"date":"2024-12-12","close":3.56},{"date":"2024-12-13","close":3.48},{"date":"2024-12-16","close":3.55},{"date":"2024-12-17","close":3.46},{"date":"2024-12-18","close":3.19},{"date":"2024-12-19","close":3.21},{"date":"2024-12-20","close":3.21},{"date":"2024-12-23","close":3.19},{"date":"2024-12-24","close":3.18},{"date":"2024-12-26","close":3.19},{"date":"2024-12-27","close":3.21},{"date":"2024-12-30","close":3.2},{"date":"2024-12-31","close":3.27},{"date":"2025-01-02","close":3.29},{"date":"2025-01-03","close":3.42},{"date":"2025-01-06","close":3.27},{"date":"2025-01-07","close":3.41},{"date":"2025-01-08","close":3.35},{"date":"2025-01-10","close":3.29},{"date":"2025-01-13","close":3.35},{"date":"2025-01-14","close":3.18},{"date":"2025-01-15","close":3.28},{"date":"2025-01-16","close":3.22},{"date":"2025-01-17","close":3.2},{"date":"2025-01-21","close":3.21},{"date":"2025-01-22","close":3.22},{"date":"2025-01-23","close":3.34},{"date":"2025-01-24","close":3.32},{"date":"2025-01-27","close":3.43},{"date":"2025-01-28","close":3.35},{"date":"2025-01-29","close":3.38},{"date":"2025-01-30","close":3.3},{"date":"2025-01-31","close":3.33},{"date":"2025-02-03","close":3.28},{"date":"2025-02-04","close":3.36},{"date":"2025-02-05","close":3.59},{"date":"2025-02-06","close":3.41},{"date":"2025-02-07","close":3.43},{"date":"2025-02-10","close":3.33},{"date":"2025-02-11","close":3.31},{"date":"2025-02-12","close":3.31},{"date":"2025-02-13","close":3.3},{"date":"2025-02-14","close":3.29},{"date":"2025-02-18","close":3.36},{"date":"2025-02-19","close":3.39},{"date":"2025-02-20","close":3.44},{"date":"2025-02-21","close":3.42},{"date":"2025-02-24","close":3.34},{"date":"2025-02-25","close":3.45},{"date":"2025-02-26","close":3.44},{"date":"2025-02-27","close":3.37},{"date":"2025-02-28","close":3.45},{"date":"2025-03-03","close":3.42},{"date":"2025-03-04","close":3.39},{"date":"2025-03-05","close":3.46},{"date":"2025-03-06","close":3.37},{"date":"2025-03-07","close":3.31},{"date":"2025-03-10","close":3.11},{"date":"2025-03-11","close":3.06},{"date":"2025-03-12","close":3.19},{"date":"2025-03-13","close":3.32},{"date":"2025-03-14","close":3.3},{"date":"2025-03-17","close":3.28},{"date":"2025-03-18","close":3.2},{"date":"2025-03-19","close":3.31},{"date":"2025-03-20","close":3.31},{"date":"2025-03-21","close":3.28},{"date":"2025-03-24","close":3.39},{"date":"2025-03-25","close":3.37},{"date":"2025-03-26","close":3.35},{"date":"2025-03-27","close":3.27},{"date":"2025-03-28","close":3.5},{"date":"2025-03-31","close":3.49},{"date":"2025-04-01","close":3.48},{"date":"2025-04-02","close":3.51},{"date":"2025-04-03","close":3.51},{"date":"2025-04-04","close":3.23},{"date":"2025-04-07","close":3.01},{"date":"2025-04-08","close":2.88},{"date":"2025-04-09","close":3.17},{"date":"2025-04-10","close":3.12},{"date":"2025-04-11","close":3.14},{"date":"2025-04-14","close":3.28},{"date":"2025-04-15","close":3.16},{"date":"2025-04-16","close":3.06},{"date":"2025-04-17","close":3.15},{"date":"2025-04-21","close":3.21},{"date":"2025-04-22","close":3.19},{"date":"2025-04-23","close":3.24},{"date":"2025-04-24","close":3.34},{"date":"2025-04-25","close":3.29},{"date":"2025-04-28","close":3.34},{"date":"2025-04-29","close":3.41},{"date":"2025-04-30","close":3.55},{"date":"2025-05-01","close":3.61},{"date":"2025-05-02","close":3.59},{"date":"2025-05-05","close":3.51},{"date":"2025-05-06","close":3.32},{"date":"2025-05-07","close":3.29},{"date":"2025-05-08","close":3.3},{"date":"2025-05-09","close":3.23},{"date":"2025-05-12","close":3.35},{"date":"2025-05-13","close":3.19},{"date":"2025-05-14","close":3.16},{"date":"2025-05-15","close":3.12},{"date":"2025-05-16","close":3.08},{"date":"2025-05-19","close":3.13},{"date":"2025-05-20","close":3.21},{"date":"2025-05-21","close":3.17},{"date":"2025-05-22","close":3.22},{"date":"2025-05-23","close":3.22},{"date":"2025-05-27","close":3.45},{"date":"2025-05-28","close":3.41},{"date":"2025-05-29","close":3.44},{"date":"2025-05-30","close":3.36},{"date":"2025-06-02","close":3.36},{"date":"2025-06-03","close":3.45},{"date":"2025-06-04","close":3.41},{"date":"2025-06-05","close":3.4},{"date":"2025-06-06","close":3.48},{"date":"2025-06-09","close":3.51},{"date":"2025-06-10","close":3.55},{"date":"2025-06-11","close":3.5},{"date":"2025-06-12","close":3.58},{"date":"2025-06-13","close":3.53},{"date":"2025-06-16","close":3.58},{"date":"2025-06-17","close":3.45},{"date":"2025-06-18","close":3.47},{"date":"2025-06-20","close":3.43},{"date":"2025-06-23","close":3.41},{"date":"2025-06-24","close":3.37},{"date":"2025-06-25","close":3.34},{"date":"2025-06-26","close":3.2},{"date":"2025-06-27","close":3.13},{"date":"2025-06-30","close":3.09},{"date":"2025-07-01","close":3.18},{"date":"2025-07-02","close":3.19},{"date":"2025-07-03","close":3.24},{"date":"2025-07-07","close":3.14},{"date":"2025-07-08","close":3.18},{"date":"2025-07-09","close":3.34},{"date":"2025-07-10","close":3.28},{"date":"2025-07-11","close":3.17},{"date":"2025-07-14","close":3.24},{"date":"2025-07-15","close":3.13},{"date":"2025-07-16","close":3.13},{"date":"2025-07-17","close":3.14},{"date":"2025-07-18","close":3.13},{"date":"2025-07-21","close":3.14},{"date":"2025-07-22","close":3.15},{"date":"2025-07-23","close":3.23},{"date":"2025-07-24","close":3.24},{"date":"2025-07-25","close":3.22},{"date":"2025-07-28","close":3.35},{"date":"2025-07-29","close":3.3},{"date":"2025-07-30","close":3.3},{"date":"2025-07-31","close":3.28},{"date":"2025-08-01","close":3.27},{"date":"2025-08-04","close":3.34},{"date":"2025-08-05","close":3.41},{"date":"2025-08-06","close":3.47},{"date":"2025-08-07","close":3.4},{"date":"2025-08-08","close":3.4},{"date":"2025-08-11","close":3.35},{"date":"2025-08-12","close":3.4},{"date":"2025-08-13","close":3.37},{"date":"2025-08-14","close":3.37},{"date":"2025-08-15","close":3.365},{"date":"2025-08-18","close":3.38},{"date":"2025-08-19","close":3.49},{"date":"2025-08-20","close":3.49},{"date":"2025-08-21","close":3.58},{"date":"2025-08-22","close":3.59},{"date":"2025-08-25","close":3.5},{"date":"2025-08-26","close":3.65},{"date":"2025-08-27","close":3.65},{"date":"2025-08-28","close":3.67},{"date":"2025-08-29","close":3.71},{"date":"2025-09-02","close":3.82},{"date":"2025-09-03","close":3.93},{"date":"2025-09-04","close":4.01},{"date":"2025-09-05","close":4.2},{"date":"2025-09-08","close":4.09},{"date":"2025-09-09","close":4.33},{"date":"2025-09-10","close":4.62},{"date":"2025-09-11","close":4.9},{"date":"2025-09-12","close":4.46},{"date":"2025-09-15","close":4.53},{"date":"2025-09-16","close":4.4},{"date":"2025-09-17","close":4.43},{"date":"2025-09-18","close":4.42},{"date":"2025-09-19","close":4.25},{"date":"2025-09-22","close":4.43},{"date":"2025-09-23","close":4.46},{"date":"2025-09-24","close":4.49},{"date":"2025-09-25","close":4.32},{"date":"2025-09-26","close":4.41},{"date":"2025-09-29","close":4.46},{"date":"2025-09-30","close":4.54},{"date":"2025-10-01","close":4.59},{"date":"2025-10-02","close":4.49},{"date":"2025-10-03","close":4.38},{"date":"2025-10-06","close":4.34},{"date":"2025-10-07","close":4.29},{"date":"2025-10-08","close":4.18},{"date":"2025-10-09","close":4.27},{"date":"2025-10-10","close":4.11},{"date":"2025-10-13","close":4.28},{"date":"2025-10-14","close":4.24},{"date":"2025-10-15","close":4.47},{"date":"2025-10-16","close":4.51},{"date":"2025-10-17","close":4.41},{"date":"2025-10-20","close":4.55},{"date":"2025-10-21","close":4.48},{"date":"2025-10-22","close":4.43},{"date":"2025-10-23","close":4.28},{"date":"2025-10-24","close":4.36},{"date":"2025-10-27","close":4.47},{"date":"2025-10-28","close":4.58},{"date":"2025-10-29","close":4.61},{"date":"2025-10-30","close":4.84},{"date":"2025-10-31","close":4.73},{"date":"2025-11-03","close":4.58},{"date":"2025-11-04","close":4.5},{"date":"2025-11-05","close":4.61},{"date":"2025-11-06","close":4.44},{"date":"2025-11-07","close":4.5},{"date":"2025-11-10","close":4.59},{"date":"2025-11-11","close":4.71},{"date":"2025-11-12","close":4.84},{"date":"2025-11-13","close":4.56},{"date":"2025-11-14","close":4.52},{"date":"2025-11-17","close":4.54},{"date":"2025-11-18","close":4.45},{"date":"2025-11-19","close":4.27},{"date":"2025-11-20","close":4.2},{"date":"2025-11-21","close":4.31},{"date":"2025-11-24","close":4.27},{"date":"2025-11-25","close":4.32},{"date":"2025-11-26","close":4.41},{"date":"2025-11-28","close":4.41},{"date":"2025-12-01","close":4.21},{"date":"2025-12-02","close":4.17},{"date":"2025-12-03","close":4.43},{"date":"2025-12-04","close":4.41},{"date":"2025-12-05","close":4.42},{"date":"2025-12-08","close":4.52},{"date":"2025-12-09","close":4.46},{"date":"2025-12-10","close":4.59},{"date":"2025-12-11","close":4.67},{"date":"2025-12-12","close":4.71},{"date":"2025-12-15","close":4.95},{"date":"2025-12-16","close":4.59},{"date":"2025-12-17","close":4.64},{"date":"2025-12-18","close":4.54},{"date":"2025-12-19","close":4.43},{"date":"2025-12-22","close":4.72},{"date":"2025-12-23","close":4.68},{"date":"2025-12-24","close":4.79},{"date":"2025-12-26","close":4.78},{"date":"2025-12-29","close":4.72},{"date":"2025-12-30","close":4.62},{"date":"2025-12-31","close":4.81},{"date":"2026-01-02","close":4.77},{"date":"2026-01-05","close":4.71},{"date":"2026-01-06","close":4.79},{"date":"2026-01-07","close":4.88},{"date":"2026-01-08","close":4.65},{"date":"2026-01-09","close":4.62},{"date":"2026-01-12","close":4.5},{"date":"2026-01-13","close":4.74},{"date":"2026-01-14","close":4.78},{"date":"2026-01-15","close":4.7},{"date":"2026-01-16","close":4.06},{"date":"2026-01-20","close":4.205},{"date":"2026-01-21","close":4.14},{"date":"2026-01-22","close":4.16},{"date":"2026-01-23","close":4.06},{"date":"2026-01-26","close":4.08},{"date":"2026-01-27","close":4.16},{"date":"2026-01-28","close":4.14},{"date":"2026-01-29","close":4.13},{"date":"2026-01-30","close":4.13},{"date":"2026-02-02","close":4.39},{"date":"2026-02-03","close":4.11},{"date":"2026-02-04","close":3.88},{"date":"2026-02-05","close":3.67},{"date":"2026-02-06","close":3.84},{"date":"2026-02-09","close":4.05},{"date":"2026-02-10","close":4.16},{"date":"2026-02-11","close":4.16},{"date":"2026-02-12","close":4.01},{"date":"2026-02-13","close":3.98},{"date":"2026-02-17","close":4.17},{"date":"2026-02-18","close":4.13},{"date":"2026-02-19","close":4.24},{"date":"2026-02-20","close":4.27},{"date":"2026-02-23","close":4.39},{"date":"2026-02-24","close":4.46},{"date":"2026-02-25","close":4.6},{"date":"2026-02-26","close":4.7},{"date":"2026-02-27","close":4.66},{"date":"2026-03-02","close":4.67},{"date":"2026-03-03","close":4.69},{"date":"2026-03-04","close":4.75},{"date":"2026-03-05","close":4.7},{"date":"2026-03-06","close":4.53},{"date":"2026-03-09","close":4.72},{"date":"2026-03-10","close":4.71},{"date":"2026-03-11","close":4.72},{"date":"2026-03-12","close":4.32},{"date":"2026-03-13","close":4.26},{"date":"2026-03-16","close":4.36},{"date":"2026-03-17","close":4.36},{"date":"2026-03-18","close":4.25},{"date":"2026-03-19","close":4.37},{"date":"2026-03-20","close":4.24},{"date":"2026-03-23","close":4.42},{"date":"2026-03-24","close":4.31},{"date":"2026-03-25","close":4.53},{"date":"2026-03-26","close":4.45},{"date":"2026-03-27","close":4.29},{"date":"2026-03-30","close":4.3},{"date":"2026-03-31","close":4.5},{"date":"2026-04-01","close":4.52},{"date":"2026-04-02","close":4.48},{"date":"2026-04-06","close":4.46},{"date":"2026-04-07","close":4.46},{"date":"2026-04-08","close":4.38},{"date":"2026-04-09","close":4.3},{"date":"2026-04-10","close":4.15},{"date":"2026-04-13","close":4.37},{"date":"2026-04-14","close":4.35},{"date":"2026-04-15","close":4.48},{"date":"2026-04-16","close":4.68},{"date":"2026-04-17","close":4.72},{"date":"2026-04-20","close":4.6},{"date":"2026-04-21","close":4.43},{"date":"2026-04-22","close":4.43},{"date":"2026-04-23","close":4.25},{"date":"2026-04-24","close":4.2},{"date":"2026-04-27","close":4.28},{"date":"2026-04-28","close":4.15},{"date":"2026-04-29","close":4.13},{"date":"2026-04-30","close":4.2},{"date":"2026-05-01","close":4.32},{"date":"2026-05-04","close":4.39},{"date":"2026-05-05","close":4.4},{"date":"2026-05-06","close":4.42},{"date":"2026-05-07","close":4.35},{"date":"2026-05-08","close":4.34},{"date":"2026-05-11","close":4.39},{"date":"2026-05-12","close":4.31},{"date":"2026-05-13","close":4.31},{"date":"2026-05-14","close":4.35},{"date":"2026-05-15","close":4.24},{"date":"2026-05-18","close":4.17},{"date":"2026-05-19","close":4.2},{"date":"2026-05-20","close":4.37},{"date":"2026-05-21","close":4.44},{"date":"2026-05-22","close":4.35},{"date":"2026-05-26","close":4.64},{"date":"2026-05-27","close":4.64},{"date":"2026-05-28","close":4.6},{"date":"2026-05-29","close":4.56},{"date":"2026-06-01","close":4.48},{"date":"2026-06-02","close":4.26},{"date":"2026-06-03","close":4.35},{"date":"2026-06-04","close":4.35},{"date":"2026-06-05","close":4.25},{"date":"2026-06-08","close":4.24},{"date":"2026-06-09","close":4.25},{"date":"2026-06-10","close":4.12},{"date":"2026-06-11","close":4.29},{"date":"2026-06-12","close":4.26},{"date":"2026-06-15","close":4.32},{"date":"2026-06-16","close":4.39},{"date":"2026-06-17","close":4.43},{"date":"2026-06-18","close":4.55},{"date":"2026-06-22","close":4.52},{"date":"2026-06-23","close":4.45},{"date":"2026-06-24","close":4.46},{"date":"2026-06-25","close":4.41},{"date":"2026-06-26","close":4.58},{"date":"2026-06-29","close":4.68},{"date":"2026-06-30","close":4.8},{"date":"2026-07-01","close":4.73},{"date":"2026-07-02","close":4.87},{"date":"2026-07-06","close":4.97},{"date":"2026-07-07","close":5.18},{"date":"2026-07-08","close":5.22},{"date":"2026-07-09","close":5.14},{"date":"2026-07-10","close":4.8},{"date":"2026-07-13","close":4.665},{"date":"2026-07-14","close":4.61},{"date":"2026-07-15","close":4.56},{"date":"2026-07-16","close":4.74},{"date":"2026-07-17","close":4.56},{"date":"2026-07-20","close":4.41},{"date":"2026-07-21","close":4.52},{"date":"2026-07-22","close":4.33},{"date":"2026-07-23","close":4.47},{"date":"2026-07-24","close":4.38},{"date":"2026-07-27","close":4.41},{"date":"2026-07-28","close":4.41},{"date":"2026-07-29","close":4.29},{"date":"2026-07-30","close":4.41},{"date":"2026-07-31","close":4.34},{"date":"2026-08-03","close":4.36},{"date":"2026-08-04","close":4.42},{"date":"2026-08-05","close":4.62},{"date":"2026-08-06","close":4.54},{"date":"2026-08-07","close":4.63},{"date":"2026-08-10","close":4.59},{"date":"2026-08-11","close":4.67},{"date":"2026-08-12","close":4.59},{"date":"2026-08-13","close":4.58},{"date":"2026-08-14","close":4.67},{"date":"2026-08-17","close":4.71},{"date":"2026-08-18","close":4.84},{"date":"2026-08-19","close":4.98},{"date":"2026-08-20","close":4.77},{"date":"2026-08-21","close":5.21},{"date":"2026-08-24","close":5.2},{"date":"2026-08-25","close":5.2},{"date":"2026-08-26","close":5.19},{"date":"2026-08-27","close":5.17},{"date":"2026-08-28","close":5.07},{"date":"2026-08-31","close":5.08},{"date":"2026-09-01","close":5.09},{"date":"2026-09-02","close":5.1},{"date":"2026-09-03","close":5.12},{"date":"2026-09-04","close":5.15},{"date":"2026-09-08","close":5.18},{"date":"2026-09-09","close":5.17},{"date":"2026-09-10","close":5.12},{"date":"2026-09-11","close":5.12},{"date":"2026-09-14","close":5.13},{"date":"2026-09-15","close":5.06},{"date":"2026-09-16","close":5.05},{"date":"2026-09-17","close":5.07},{"date":"2026-09-18","close":5.01},{"date":"2026-09-21","close":5.0},{"date":"2026-09-22","close":5.01},{"date":"2026-09-23","close":4.85},{"date":"2026-09-24","close":4.88},{"date":"2026-09-25","close":4.85},{"date":"2026-09-28","close":4.86},{"date":"2026-09-29","close":4.69},{"date":"2026-09-30","close":4.78},{"date":"2026-10-01","close":4.56},{"date":"2026-10-02","close":4.45},{"date":"2026-10-05","close":4.67},{"date":"2026-10-06","close":4.48},{"date":"2026-10-07","close":4.29},{"date":"2026-10-08","close":4.18},{"date":"2026-10-09","close":4.22},{"date":"2026-10-12","close":4.15},{"date":"2026-10-13","close":4.11},{"date":"2026-10-14","close":4.19},{"date":"2026-10-15","close":4.29},{"date":"2026-10-16","close":4.22},{"date":"2026-10-19","close":4.23},{"date":"2026-10-20","close":4.33},{"date":"2026-10-21","close":4.18},{"date":"2026-10-22","close":4.21},{"date":"2026-10-23","close":4.2}],"chart_data":[{"date":"2024-10-23","open":4.03,"high":4.12,"low":3.96,"close":4.06,"volume":917672,"rsi_14":61.54,"sma_20":3.93,"sma_60":3.95,"sma_120":3.61},{"date":"2024-10-24","open":4.04,"high":4.08,"low":4.01,"close":4.05,"volume":395812,"rsi_14":61.54,"sma_20":3.93,"sma_60":3.96,"sma_120":3.63},{"date":"2024-10-25","open":4.05,"high":4.09,"low":3.95,"close":3.97,"volume":504380,"rsi_14":63.64,"sma_20":3.94,"sma_60":3.96,"sma_120":3.64},{"date":"2024-10-28","open":4.01,"high":4.1,"low":4.01,"close":4.05,"volume":487431,"rsi_14":65.22,"sma_20":3.95,"sma_60":3.96,"sma_120":3.65},{"date":"2024-10-29","open":4.05,"high":4.05,"low":3.97,"close":4.04,"volume":544851,"rsi_14":65.22,"sma_20":3.96,"sma_60":3.97,"sma_120":3.66},{"date":"2024-10-30","open":4.01,"high":4.03,"low":3.93,"close":3.94,"volume":436084,"rsi_14":57.58,"sma_20":3.96,"sma_60":3.98,"sma_120":3.66},{"date":"2024-10-31","open":3.95,"high":3.97,"low":3.83,"close":3.85,"volume":724803,"rsi_14":48.24,"sma_20":3.96,"sma_60":3.98,"sma_120":3.67},{"date":"2024-11-01","open":3.85,"high":3.99,"low":3.8,"close":3.96,"volume":554161,"rsi_14":54.59,"sma_20":3.97,"sma_60":3.99,"sma_120":3.68},{"date":"2024-11-04","open":3.96,"high":3.96,"low":3.85,"close":3.87,"volume":944765,"rsi_14":37.1,"sma_20":3.98,"sma_60":3.99,"sma_120":3.69},{"date":"2024-11-05","open":3.86,"high":3.96,"low":3.8,"close":3.96,"volume":652311,"rsi_14":37.1,"sma_20":3.99,"sma_60":4.0,"sma_120":3.7},{"date":"2024-11-06","open":3.85,"high":3.96,"low":3.6,"close":3.92,"volume":1546221,"rsi_14":38.76,"sma_20":3.99,"sma_60":4.0,"sma_120":3.71},{"date":"2024-11-07","open":3.92,"high":3.92,"low":3.7,"close":3.73,"volume":1054208,"rsi_14":30.0,"sma_20":3.99,"sma_60":4.0,"sma_120":3.71},{"date":"2024-11-08","open":3.75,"high":3.79,"low":3.69,"close":3.75,"volume":915560,"rsi_14":33.84,"sma_20":3.98,"sma_60":4.0,"sma_120":3.72},{"date":"2024-11-11","open":3.75,"high":3.84,"low":3.73,"close":3.73,"volume":830022,"rsi_14":34.54,"sma_20":3.98,"sma_60":4.0,"sma_120":3.72},{"date":"2024-11-12","open":3.73,"high":3.75,"low":3.61,"close":3.64,"volume":778875,"rsi_14":29.61,"sma_20":3.95,"sma_60":4.0,"sma_120":3.73},{"date":"2024-11-13","open":3.65,"high":3.76,"low":3.65,"close":3.65,"volume":652430,"rsi_14":30.58,"sma_20":3.93,"sma_60":3.99,"sma_120":3.73},{"date":"2024-11-14","open":3.66,"high":3.81,"low":3.63,"close":3.63,"volume":1140579,"rsi_14":32.47,"sma_20":3.9,"sma_60":3.99,"sma_120":3.73},{"date":"2024-11-15","open":3.68,"high":3.68,"low":3.42,"close":3.64,"volume":1791235,"rsi_14":27.22,"sma_20":3.88,"sma_60":3.99,"sma_120":3.73},{"date":"2024-11-18","open":3.64,"high":3.68,"low":3.49,"close":3.52,"volume":1063750,"rsi_14":24.26,"sma_20":3.85,"sma_60":3.98,"sma_120":3.73},{"date":"2024-11-19","open":3.51,"high":3.52,"low":3.42,"close":3.49,"volume":910533,"rsi_14":26.06,"sma_20":3.82,"sma_60":3.98,"sma_120":3.74},{"date":"2024-11-20","open":3.53,"high":3.54,"low":3.42,"close":3.44,"volume":626519,"rsi_14":27.37,"sma_20":3.79,"sma_60":3.97,"sma_120":3.74},{"date":"2024-11-21","open":3.44,"high":3.56,"low":3.43,"close":3.46,"volume":922812,"rsi_14":18.75,"sma_20":3.76,"sma_60":3.96,"sma_120":3.74},{"date":"2024-11-22","open":3.47,"high":3.52,"low":3.45,"close":3.51,"volume":717354,"rsi_14":26.32,"sma_20":3.74,"sma_60":3.96,"sma_120":3.74},{"date":"2024-11-25","open":3.52,"high":3.58,"low":3.41,"close":3.42,"volume":2395682,"rsi_14":14.47,"sma_20":3.71,"sma_60":3.95,"sma_120":3.74},{"date":"2024-11-26","open":3.42,"high":3.47,"low":3.39,"close":3.41,"volume":608598,"rsi_14":15.07,"sma_20":3.68,"sma_60":3.94,"sma_120":3.74},{"date":"2024-11-27","open":3.45,"high":3.5,"low":3.39,"close":3.47,"volume":483162,"rsi_14":28.33,"sma_20":3.65,"sma_60":3.93,"sma_120":3.74},{"date":"2024-11-29","open":3.47,"high":3.51,"low":3.46,"close":3.46,"volume":315397,"rsi_14":25.42,"sma_20":3.63,"sma_60":3.91,"sma_120":3.74},{"date":"2024-12-02","open":3.47,"high":3.52,"low":3.45,"close":3.46,"volume":875459,"rsi_14":26.32,"sma_20":3.61,"sma_60":3.89,"sma_120":3.74},{"date":"2024-12-03","open":3.47,"high":3.48,"low":3.37,"close":3.41,"volume":559080,"rsi_14":28.3,"sma_20":3.58,"sma_60":3.88,"sma_120":3.75},{"date":"2024-12-04","open":3.41,"high":3.75,"low":3.36,"close":3.74,"volume":1304338,"rsi_14":55.29,"sma_20":3.57,"sma_60":3.86,"sma_120":3.75},{"date":"2024-12-05","open":3.79,"high":3.79,"low":3.61,"close":3.63,"volume":788331,"rsi_14":50.0,"sma_20":3.56,"sma_60":3.85,"sma_120":3.76},{"date":"2024-12-06","open":3.59,"high":3.73,"low":3.59,"close":3.68,"volume":483364,"rsi_14":52.04,"sma_20":3.56,"sma_60":3.84,"sma_120":3.76},{"date":"2024-12-09","open":3.69,"high":3.73,"low":3.65,"close":3.68,"volume":489739,"rsi_14":59.3,"sma_20":3.55,"sma_60":3.82,"sma_120":3.77},{"date":"2024-12-10","open":3.71,"high":3.79,"low":3.66,"close":3.76,"volume":706779,"rsi_14":64.84,"sma_20":3.56,"sma_60":3.81,"sma_120":3.77},{"date":"2024-12-11","open":3.76,"high":3.78,"low":3.63,"close":3.64,"volume":639441,"rsi_14":60.2,"sma_20":3.56,"sma_60":3.81,"sma_120":3.78},{"date":"2024-12-12","open":3.64,"high":3.75,"low":3.56,"close":3.56,"volume":661401,"rsi_14":54.81,"sma_20":3.55,"sma_60":3.8,"sma_120":3.78},{"date":"2024-12-13","open":3.54,"high":3.58,"low":3.44,"close":3.48,"volume":565594,"rsi_14":48.6,"sma_20":3.54,"sma_60":3.79,"sma_120":3.79},{"date":"2024-12-16","open":3.45,"high":3.6,"low":3.44,"close":3.55,"volume":545252,"rsi_14":56.19,"sma_20":3.54,"sma_60":3.78,"sma_120":3.79},{"date":"2024-12-17","open":3.49,"high":3.59,"low":3.43,"close":3.46,"volume":1187750,"rsi_14":52.21,"sma_20":3.54,"sma_60":3.77,"sma_120":3.79},{"date":"2024-12-18","open":3.46,"high":3.46,"low":3.13,"close":3.19,"volume":992761,"rsi_14":39.55,"sma_20":3.52,"sma_60":3.75,"sma_120":3.79},{"date":"2024-12-19","open":3.21,"high":3.26,"low":3.14,"close":3.21,"volume":754546,"rsi_14":40.74,"sma_20":3.51,"sma_60":3.74,"sma_120":3.79},{"date":"2024-12-20","open":3.18,"high":3.26,"low":3.16,"close":3.21,"volume":2993698,"rsi_14":40.74,"sma_20":3.5,"sma_60":3.73,"sma_120":3.79},{"date":"2024-12-23","open":3.19,"high":3.25,"low":3.15,"close":3.19,"volume":722268,"rsi_14":41.67,"sma_20":3.48,"sma_60":3.72,"sma_120":3.8},{"date":"2024-12-24","open":3.21,"high":3.21,"low":3.11,"close":3.18,"volume":370783,"rsi_14":22.0,"sma_20":3.47,"sma_60":3.71,"sma_120":3.8},{"date":"2024-12-26","open":3.15,"high":3.21,"low":3.14,"close":3.19,"volume":788075,"rsi_14":25.56,"sma_20":3.46,"sma_60":3.7,"sma_120":3.8},{"date":"2024-12-27","open":3.16,"high":3.22,"low":3.12,"close":3.21,"volume":831166,"rsi_14":22.99,"sma_20":3.44,"sma_60":3.69,"sma_120":3.79},{"date":"2024-12-30","open":3.2,"high":3.25,"low":3.13,"close":3.2,"volume":1178115,"rsi_14":22.73,"sma_20":3.43,"sma_60":3.68,"sma_120":3.79},{"date":"2024-12-31","open":3.24,"high":3.28,"low":3.21,"close":3.27,"volume":727427,"rsi_14":21.84,"sma_20":3.42,"sma_60":3.67,"sma_120":3.79},{"date":"2025-01-02","open":3.3,"high":3.37,"low":3.27,"close":3.29,"volume":551953,"rsi_14":27.27,"sma_20":3.42,"sma_60":3.66,"sma_120":3.79},{"date":"2025-01-03","open":3.29,"high":3.45,"low":3.29,"close":3.42,"volume":629575,"rsi_14":41.46,"sma_20":3.4,"sma_60":3.65,"sma_120":3.78},{"date":"2025-01-06","open":3.42,"high":3.42,"low":3.27,"close":3.27,"volume":629056,"rsi_14":38.2,"sma_20":3.38,"sma_60":3.65,"sma_120":3.78},{"date":"2025-01-07","open":3.27,"high":3.54,"low":3.25,"close":3.41,"volume":1595621,"rsi_14":42.71,"sma_20":3.37,"sma_60":3.64,"sma_120":3.78},{"date":"2025-01-08","open":3.37,"high":3.38,"low":3.21,"close":3.35,"volume":920372,"rsi_14":44.09,"sma_20":3.35,"sma_60":3.63,"sma_120":3.77},{"date":"2025-01-10","open":3.33,"high":3.33,"low":3.23,"close":3.29,"volume":836736,"rsi_14":56.94,"sma_20":3.33,"sma_60":3.62,"sma_120":3.77},{"date":"2025-01-13","open":3.25,"high":3.35,"low":3.13,"close":3.35,"volume":1059672,"rsi_14":59.21,"sma_20":3.31,"sma_60":3.61,"sma_120":3.77},{"date":"2025-01-14","open":3.38,"high":3.38,"low":3.18,"close":3.18,"volume":751142,"rsi_14":48.39,"sma_20":3.3,"sma_60":3.59,"sma_120":3.76},{"date":"2025-01-15","open":3.27,"high":3.37,"low":3.21,"close":3.28,"volume":716243,"rsi_14":54.46,"sma_20":3.29,"sma_60":3.58,"sma_120":3.76},{"date":"2025-01-16","open":3.3,"high":3.3,"low":3.16,"close":3.22,"volume":721299,"rsi_14":51.89,"sma_20":3.27,"sma_60":3.56,"sma_120":3.75},{"date":"2025-01-17","open":3.23,"high":3.24,"low":3.17,"close":3.2,"volume":610726,"rsi_14":50.47,"sma_20":3.26,"sma_60":3.55,"sma_120":3.74},{"date":"2025-01-21","open":3.19,"high":3.25,"low":3.16,"close":3.21,"volume":481149,"rsi_14":50.0,"sma_20":3.26,"sma_60":3.53,"sma_120":3.74},{"date":"2025-01-22","open":3.23,"high":3.26,"low":3.18,"close":3.22,"volume":377756,"rsi_14":50.94,"sma_20":3.26,"sma_60":3.52,"sma_120":3.73},{"date":"2025-01-23","open":3.18,"high":3.35,"low":3.17,"close":3.34,"volume":876945,"rsi_14":53.15,"sma_20":3.26,"sma_60":3.51,"sma_120":3.73},{"date":"2025-01-24","open":3.31,"high":3.38,"low":3.28,"close":3.32,"volume":412235,"rsi_14":51.35,"sma_20":3.27,"sma_60":3.5,"sma_120":3.73},{"date":"2025-01-27","open":3.32,"high":3.45,"low":3.32,"close":3.43,"volume":956215,"rsi_14":50.46,"sma_20":3.28,"sma_60":3.49,"sma_120":3.72},{"date":"2025-01-28","open":3.42,"high":3.44,"low":3.33,"close":3.35,"volume":392883,"rsi_14":53.92,"sma_20":3.29,"sma_60":3.47,"sma_120":3.72},{"date":"2025-01-29","open":3.35,"high":3.44,"low":3.33,"close":3.38,"volume":567966,"rsi_14":48.35,"sma_20":3.3,"sma_60":3.47,"sma_120":3.72},{"date":"2025-01-30","open":3.39,"high":3.41,"low":3.28,"close":3.3,"volume":366663,"rsi_14":47.31,"sma_20":3.3,"sma_60":3.46,"sma_120":3.72},{"date":"2025-01-31","open":3.28,"high":3.36,"low":3.25,"close":3.33,"volume":701758,"rsi_14":52.22,"sma_20":3.31,"sma_60":3.45,"sma_120":3.72},{"date":"2025-02-03","open":3.28,"high":3.3,"low":3.17,"close":3.28,"volume":720145,"rsi_14":46.07,"sma_20":3.31,"sma_60":3.44,"sma_120":3.71},{"date":"2025-02-04","open":3.27,"high":3.37,"low":3.25,"close":3.36,"volume":695214,"rsi_14":61.25,"sma_20":3.3,"sma_60":3.43,"sma_120":3.71},{"date":"2025-02-05","open":3.35,"high":3.6,"low":3.35,"close":3.59,"volume":1125733,"rsi_14":66.67,"sma_20":3.32,"sma_60":3.42,"sma_120":3.71},{"date":"2025-02-06","open":3.57,"high":3.62,"low":3.41,"close":3.41,"volume":1134862,"rsi_14":59.05,"sma_20":3.32,"sma_60":3.42,"sma_120":3.71},{"date":"2025-02-07","open":3.41,"high":3.45,"low":3.33,"close":3.43,"volume":734897,"rsi_14":60.95,"sma_20":3.32,"sma_60":3.41,"sma_120":3.7},{"date":"2025-02-10","open":3.44,"high":3.46,"low":3.32,"close":3.33,"volume":398969,"rsi_14":55.26,"sma_20":3.33,"sma_60":3.4,"sma_120":3.7},{"date":"2025-02-11","open":3.31,"high":3.33,"low":3.25,"close":3.31,"volume":363297,"rsi_14":53.91,"sma_20":3.32,"sma_60":3.4,"sma_120":3.7},{"date":"2025-02-12","open":3.27,"high":3.32,"low":3.26,"close":3.31,"volume":317880,"rsi_14":48.54,"sma_20":3.33,"sma_60":3.39,"sma_120":3.69},{"date":"2025-02-13","open":3.33,"high":3.36,"low":3.28,"close":3.3,"volume":492006,"rsi_14":49.02,"sma_20":3.33,"sma_60":3.39,"sma_120":3.69},{"date":"2025-02-14","open":3.3,"high":3.36,"low":3.23,"close":3.29,"volume":426809,"rsi_14":42.39,"sma_20":3.33,"sma_60":3.38,"sma_120":3.68},{"date":"2025-02-18","open":3.31,"high":3.44,"low":3.3,"close":3.36,"volume":1030903,"rsi_14":50.55,"sma_20":3.34,"sma_60":3.38,"sma_120":3.68},{"date":"2025-02-19","open":3.33,"high":3.42,"low":3.32,"close":3.39,"volume":630456,"rsi_14":50.55,"sma_20":3.35,"sma_60":3.38,"sma_120":3.68},{"date":"2025-02-20","open":3.4,"high":3.45,"low":3.37,"close":3.44,"volume":499678,"rsi_14":57.95,"sma_20":3.36,"sma_60":3.38,"sma_120":3.67},{"date":"2025-02-21","open":3.46,"high":3.52,"low":3.4,"close":3.42,"volume":960067,"rsi_14":55.17,"sma_20":3.37,"sma_60":3.38,"sma_120":3.67},{"date":"2025-02-24","open":3.42,"high":3.43,"low":3.34,"close":3.34,"volume":578560,"rsi_14":53.33,"sma_20":3.37,"sma_60":3.37,"sma_120":3.66},{"date":"2025-02-25","open":3.4,"high":3.7,"low":3.4,"close":3.45,"volume":3532123,"rsi_14":54.84,"sma_20":3.37,"sma_60":3.37,"sma_120":3.66},{"date":"2025-02-26","open":3.5,"high":3.56,"low":3.37,"close":3.44,"volume":1387542,"rsi_14":39.44,"sma_20":3.37,"sma_60":3.37,"sma_120":3.66},{"date":"2025-02-27","open":3.5,"high":3.5,"low":3.27,"close":3.37,"volume":1390053,"rsi_14":46.67,"sma_20":3.37,"sma_60":3.37,"sma_120":3.65},{"date":"2025-02-28","open":3.37,"high":3.49,"low":3.33,"close":3.45,"volume":1002516,"rsi_14":51.52,"sma_20":3.38,"sma_60":3.37,"sma_120":3.64},{"date":"2025-03-03","open":3.43,"high":3.52,"low":3.38,"close":3.42,"volume":1310803,"rsi_14":57.63,"sma_20":3.38,"sma_60":3.37,"sma_120":3.63},{"date":"2025-03-04","open":3.4,"high":3.57,"low":3.35,"close":3.39,"volume":1088295,"rsi_14":56.67,"sma_20":3.39,"sma_60":3.37,"sma_120":3.62},{"date":"2025-03-05","open":3.39,"high":3.48,"low":3.32,"close":3.46,"volume":862359,"rsi_14":61.19,"sma_20":3.4,"sma_60":3.37,"sma_120":3.61},{"date":"2025-03-06","open":3.41,"high":3.54,"low":3.37,"close":3.37,"volume":1313961,"rsi_14":54.67,"sma_20":3.38,"sma_60":3.36,"sma_120":3.6},{"date":"2025-03-07","open":3.42,"high":3.42,"low":3.26,"close":3.31,"volume":1191925,"rsi_14":51.25,"sma_20":3.38,"sma_60":3.36,"sma_120":3.6},{"date":"2025-03-10","open":3.29,"high":3.32,"low":3.09,"close":3.11,"volume":1050161,"rsi_14":36.56,"sma_20":3.36,"sma_60":3.35,"sma_120":3.58},{"date":"2025-03-11","open":3.12,"high":3.18,"low":3.02,"close":3.06,"volume":804872,"rsi_14":32.63,"sma_20":3.35,"sma_60":3.33,"sma_120":3.57},{"date":"2025-03-12","open":3.06,"high":3.2,"low":3.02,"close":3.19,"volume":785473,"rsi_14":37.86,"sma_20":3.34,"sma_60":3.33,"sma_120":3.57},{"date":"2025-03-13","open":3.2,"high":3.5,"low":3.17,"close":3.32,"volume":1316040,"rsi_14":45.61,"sma_20":3.34,"sma_60":3.32,"sma_120":3.56},{"date":"2025-03-14","open":3.34,"high":3.4,"low":3.28,"close":3.3,"volume":707417,"rsi_14":48.15,"sma_20":3.34,"sma_60":3.32,"sma_120":3.55},{"date":"2025-03-17","open":3.29,"high":3.31,"low":3.21,"close":3.28,"volume":556164,"rsi_14":41.41,"sma_20":3.34,"sma_60":3.32,"sma_120":3.55},{"date":"2025-03-18","open":3.2,"high":3.27,"low":3.16,"close":3.2,"volume":557926,"rsi_14":38.68,"sma_20":3.34,"sma_60":3.31,"sma_120":3.54},{"date":"2025-03-19","open":3.2,"high":3.32,"low":3.2,"close":3.31,"volume":594870,"rsi_14":47.27,"sma_20":3.33,"sma_60":3.31,"sma_120":3.53},{"date":"2025-03-20","open":3.31,"high":3.35,"low":3.25,"close":3.31,"volume":834368,"rsi_14":43.14,"sma_20":3.33,"sma_60":3.31,"sma_120":3.53},{"date":"2025-03-21","open":3.3,"high":3.34,"low":3.26,"close":3.28,"volume":1840328,"rsi_14":43.14,"sma_20":3.32,"sma_60":3.32,"sma_120":3.52},{"date":"2025-03-24","open":3.28,"high":3.4,"low":3.28,"close":3.39,"volume":749574,"rsi_14":50.0,"sma_20":3.32,"sma_60":3.32,"sma_120":3.52},{"date":"2025-03-25","open":3.37,"high":3.4,"low":3.31,"close":3.37,"volume":680733,"rsi_14":45.71,"sma_20":3.32,"sma_60":3.32,"sma_120":3.52},{"date":"2025-03-26","open":3.37,"high":3.45,"low":3.31,"close":3.35,"volume":653402,"rsi_14":48.98,"sma_20":3.31,"sma_60":3.33,"sma_120":3.51},{"date":"2025-03-27","open":3.35,"high":3.39,"low":3.2,"close":3.27,"volume":1448073,"rsi_14":48.0,"sma_20":3.31,"sma_60":3.33,"sma_120":3.51},{"date":"2025-03-28","open":3.27,"high":3.54,"low":3.26,"close":3.5,"volume":1444569,"rsi_14":68.93,"sma_20":3.31,"sma_60":3.33,"sma_120":3.5},{"date":"2025-03-31","open":3.44,"high":3.54,"low":3.35,"close":3.49,"volume":1395579,"rsi_14":71.72,"sma_20":3.31,"sma_60":3.33,"sma_120":3.5},{"date":"2025-04-01","open":3.46,"high":3.6,"low":3.41,"close":3.48,"volume":1358881,"rsi_14":66.67,"sma_20":3.32,"sma_60":3.34,"sma_120":3.5},{"date":"2025-04-02","open":3.5,"high":3.61,"low":3.46,"close":3.51,"volume":1316371,"rsi_14":62.34,"sma_20":3.32,"sma_60":3.34,"sma_120":3.5},{"date":"2025-04-03","open":3.4,"high":3.53,"low":3.36,"close":3.51,"volume":1770562,"rsi_14":64.0,"sma_20":3.33,"sma_60":3.34,"sma_120":3.49},{"date":"2025-04-04","open":3.41,"high":3.46,"low":3.18,"close":3.23,"volume":1537723,"rsi_14":47.52,"sma_20":3.32,"sma_60":3.34,"sma_120":3.49},{"date":"2025-04-07","open":3.15,"high":3.15,"low":2.89,"close":3.01,"volume":1852424,"rsi_14":41.56,"sma_20":3.32,"sma_60":3.33,"sma_120":3.48},{"date":"2025-04-08","open":3.05,"high":3.19,"low":2.84,"close":2.88,"volume":1215739,"rsi_14":31.62,"sma_20":3.31,"sma_60":3.33,"sma_120":3.47},{"date":"2025-04-09","open":2.85,"high":3.23,"low":2.71,"close":3.17,"volume":2695729,"rsi_14":45.21,"sma_20":3.31,"sma_60":3.32,"sma_120":3.47},{"date":"2025-04-10","open":3.09,"high":3.13,"low":3.0,"close":3.12,"volume":1482693,"rsi_14":44.59,"sma_20":3.3,"sma_60":3.32,"sma_120":3.46},{"date":"2025-04-11","open":3.12,"high":3.19,"low":3.04,"close":3.14,"volume":912062,"rsi_14":41.01,"sma_20":3.29,"sma_60":3.32,"sma_120":3.45},{"date":"2025-04-14","open":3.18,"high":3.31,"low":3.15,"close":3.28,"volume":1245043,"rsi_14":47.02,"sma_20":3.29,"sma_60":3.32,"sma_120":3.44},{"date":"2025-04-15","open":3.27,"high":3.34,"low":3.15,"close":3.16,"volume":1054353,"rsi_14":44.1,"sma_20":3.29,"sma_60":3.32,"sma_120":3.43},{"date":"2025-04-16","open":3.15,"high":3.17,"low":2.99,"close":3.06,"volume":1123210,"rsi_14":43.56,"sma_20":3.28,"sma_60":3.32,"sma_120":3.43},{"date":"2025-04-17","open":3.05,"high":3.16,"low":3.0,"close":3.15,"volume":744826,"rsi_14":38.26,"sma_20":3.27,"sma_60":3.32,"sma_120":3.42},{"date":"2025-04-21","open":3.1,"high":3.32,"low":3.09,"close":3.21,"volume":1014526,"rsi_14":40.91,"sma_20":3.26,"sma_60":3.32,"sma_120":3.41},{"date":"2025-04-22","open":3.25,"high":3.27,"low":3.14,"close":3.19,"volume":652932,"rsi_14":40.65,"sma_20":3.25,"sma_60":3.31,"sma_120":3.41},{"date":"2025-04-23","open":3.27,"high":3.32,"low":3.22,"close":3.24,"volume":544026,"rsi_14":41.4,"sma_20":3.25,"sma_60":3.31,"sma_120":3.4},{"date":"2025-04-24","open":3.25,"high":3.35,"low":3.23,"close":3.34,"volume":774783,"rsi_14":44.91,"sma_20":3.25,"sma_60":3.31,"sma_120":3.39},{"date":"2025-04-25","open":3.3,"high":3.35,"low":3.25,"close":3.29,"volume":536892,"rsi_14":52.08,"sma_20":3.25,"sma_60":3.31,"sma_120":3.39},{"date":"2025-04-28","open":3.31,"high":3.36,"low":3.31,"close":3.34,"volume":625357,"rsi_14":63.24,"sma_20":3.24,"sma_60":3.31,"sma_120":3.38},{"date":"2025-04-29","open":3.34,"high":3.46,"low":3.33,"close":3.41,"volume":950035,"rsi_14":71.9,"sma_20":3.24,"sma_60":3.31,"sma_120":3.38},{"date":"2025-04-30","open":3.36,"high":3.62,"low":3.36,"close":3.55,"volume":1144205,"rsi_14":67.92,"sma_20":3.24,"sma_60":3.32,"sma_120":3.38},{"date":"2025-05-01","open":3.56,"high":3.62,"low":3.51,"close":3.61,"volume":1002502,"rsi_14":72.9,"sma_20":3.24,"sma_60":3.32,"sma_120":3.37},{"date":"2025-05-02","open":3.62,"high":3.72,"low":3.58,"close":3.59,"volume":866083,"rsi_14":71.03,"sma_20":3.25,"sma_60":3.32,"sma_120":3.37},{"date":"2025-05-05","open":3.6,"high":3.66,"low":3.36,"close":3.51,"volume":1079005,"rsi_14":61.39,"sma_20":3.26,"sma_60":3.32,"sma_120":3.37},{"date":"2025-05-06","open":3.47,"high":3.49,"low":3.32,"close":3.32,"volume":821066,"rsi_14":57.41,"sma_20":3.28,"sma_60":3.32,"sma_120":3.36},{"date":"2025-05-07","open":3.39,"high":3.45,"low":3.26,"close":3.29,"volume":1106416,"rsi_14":61.39,"sma_20":3.3,"sma_60":3.32,"sma_120":3.36},{"date":"2025-05-08","open":3.28,"high":3.35,"low":3.11,"close":3.3,"volume":928949,"rsi_14":58.06,"sma_20":3.3,"sma_60":3.32,"sma_120":3.36},{"date":"2025-05-09","open":3.29,"high":3.37,"low":3.22,"close":3.23,"volume":640237,"rsi_14":51.06,"sma_20":3.31,"sma_60":3.32,"sma_120":3.35},{"date":"2025-05-12","open":3.3,"high":3.37,"low":3.25,"close":3.35,"volume":834314,"rsi_14":57.69,"sma_20":3.32,"sma_60":3.32,"sma_120":3.35},{"date":"2025-05-13","open":3.37,"high":3.42,"low":3.17,"close":3.19,"volume":643534,"rsi_14":47.83,"sma_20":3.32,"sma_60":3.32,"sma_120":3.35},{"date":"2025-05-14","open":3.15,"high":3.23,"low":3.14,"close":3.16,"volume":805975,"rsi_14":41.67,"sma_20":3.32,"sma_60":3.31,"sma_120":3.35},{"date":"2025-05-15","open":3.13,"high":3.14,"low":2.94,"close":3.12,"volume":950376,"rsi_14":42.06,"sma_20":3.32,"sma_60":3.31,"sma_120":3.34},{"date":"2025-05-16","open":3.1,"high":3.15,"low":3.05,"close":3.08,"volume":1052601,"rsi_14":37.74,"sma_20":3.32,"sma_60":3.3,"sma_120":3.34},{"date":"2025-05-19","open":3.06,"high":3.16,"low":3.04,"close":3.13,"volume":611685,"rsi_14":36.54,"sma_20":3.31,"sma_60":3.3,"sma_120":3.34},{"date":"2025-05-20","open":3.12,"high":3.23,"low":3.08,"close":3.21,"volume":756281,"rsi_14":32.65,"sma_20":3.31,"sma_60":3.3,"sma_120":3.33},{"date":"2025-05-21","open":3.17,"high":3.25,"low":3.11,"close":3.17,"volume":1102676,"rsi_14":27.08,"sma_20":3.31,"sma_60":3.29,"sma_120":3.33},{"date":"2025-05-22","open":3.15,"high":3.24,"low":3.11,"close":3.22,"volume":779781,"rsi_14":31.31,"sma_20":3.3,"sma_60":3.29,"sma_120":3.33},{"date":"2025-05-23","open":3.16,"high":3.24,"low":3.14,"close":3.22,"volume":532467,"rsi_14":34.07,"sma_20":3.3,"sma_60":3.28,"sma_120":3.33},{"date":"2025-05-27","open":3.24,"high":3.46,"low":3.24,"close":3.45,"volume":1119900,"rsi_14":56.84,"sma_20":3.31,"sma_60":3.28,"sma_120":3.33},{"date":"2025-05-28","open":3.45,"high":3.54,"low":3.4,"close":3.41,"volume":727878,"rsi_14":56.25,"sma_20":3.31,"sma_60":3.28,"sma_120":3.33},{"date":"2025-05-29","open":3.42,"high":3.53,"low":3.38,"close":3.44,"volume":881382,"rsi_14":57.14,"sma_20":3.3,"sma_60":3.29,"sma_120":3.33},{"date":"2025-05-30","open":3.42,"high":3.43,"low":3.32,"close":3.36,"volume":635966,"rsi_14":56.57,"sma_20":3.29,"sma_60":3.28,"sma_120":3.33},{"date":"2025-06-02","open":3.37,"high":3.43,"low":3.33,"close":3.36,"volume":551419,"rsi_14":50.57,"sma_20":3.28,"sma_60":3.28,"sma_120":3.32},{"date":"2025-06-03","open":3.36,"high":3.48,"low":3.31,"close":3.45,"volume":458153,"rsi_14":66.25,"sma_20":3.27,"sma_60":3.29,"sma_120":3.32},{"date":"2025-06-04","open":3.46,"high":3.48,"low":3.36,"close":3.41,"volume":530321,"rsi_14":65.43,"sma_20":3.28,"sma_60":3.29,"sma_120":3.32},{"date":"2025-06-05","open":3.4,"high":3.41,"low":3.31,"close":3.4,"volume":685817,"rsi_14":67.95,"sma_20":3.28,"sma_60":3.3,"sma_120":3.32},{"date":"2025-06-06","open":3.45,"high":3.54,"low":3.44,"close":3.48,"volume":557512,"rsi_14":74.39,"sma_20":3.29,"sma_60":3.3,"sma_120":3.31},{"date":"2025-06-09","open":3.51,"high":3.52,"low":3.45,"close":3.51,"volume":471519,"rsi_14":73.75,"sma_20":3.31,"sma_60":3.3,"sma_120":3.31},{"date":"2025-06-10","open":3.52,"high":3.62,"low":3.48,"close":3.55,"volume":491710,"rsi_14":72.37,"sma_20":3.32,"sma_60":3.31,"sma_120":3.31},{"date":"2025-06-11","open":3.58,"high":3.6,"low":3.5,"close":3.5,"volume":471175,"rsi_14":71.43,"sma_20":3.33,"sma_60":3.31,"sma_120":3.31},{"date":"2025-06-12","open":3.5,"high":3.58,"low":3.46,"close":3.58,"volume":541720,"rsi_14":72.5,"sma_20":3.35,"sma_60":3.32,"sma_120":3.32},{"date":"2025-06-13","open":3.53,"high":3.6,"low":3.49,"close":3.53,"volume":515440,"rsi_14":68.24,"sma_20":3.37,"sma_60":3.32,"sma_120":3.32},{"date":"2025-06-16","open":3.54,"high":3.65,"low":3.5,"close":3.58,"volume":752224,"rsi_14":59.7,"sma_20":3.4,"sma_60":3.33,"sma_120":3.32},{"date":"2025-06-17","open":3.55,"high":3.57,"low":3.45,"close":3.45,"volume":686518,"rsi_14":52.63,"sma_20":3.41,"sma_60":3.33,"sma_120":3.32},{"date":"2025-06-18","open":3.45,"high":3.54,"low":3.43,"close":3.47,"volume":444353,"rsi_14":52.0,"sma_20":3.43,"sma_60":3.33,"sma_120":3.33},{"date":"2025-06-20","open":3.52,"high":3.54,"low":3.37,"close":3.43,"volume":1018142,"rsi_14":54.93,"sma_20":3.44,"sma_60":3.33,"sma_120":3.33},{"date":"2025-06-23","open":3.42,"high":3.49,"low":3.29,"close":3.41,"volume":1070943,"rsi_14":53.42,"sma_20":3.45,"sma_60":3.33,"sma_120":3.33},{"date":"2025-06-24","open":3.43,"high":3.47,"low":3.36,"close":3.37,"volume":1807665,"rsi_14":44.12,"sma_20":3.46,"sma_60":3.33,"sma_120":3.33},{"date":"2025-06-25","open":3.36,"high":3.4,"low":3.28,"close":3.34,"volume":618273,"rsi_14":44.78,"sma_20":3.45,"sma_60":3.33,"sma_120":3.33},{"date":"2025-06-26","open":3.32,"high":3.35,"low":3.12,"close":3.2,"volume":1713928,"rsi_14":37.5,"sma_20":3.44,"sma_60":3.33,"sma_120":3.33},{"date":"2025-06-27","open":3.19,"high":3.22,"low":3.12,"close":3.13,"volume":1839167,"rsi_14":27.85,"sma_20":3.43,"sma_60":3.32,"sma_120":3.33},{"date":"2025-06-30","open":3.12,"high":3.12,"low":3.04,"close":3.09,"volume":1126051,"rsi_14":23.75,"sma_20":3.41,"sma_60":3.31,"sma_120":3.33},{"date":"2025-07-01","open":3.07,"high":3.23,"low":3.06,"close":3.18,"volume":892801,"rsi_14":28.24,"sma_20":3.4,"sma_60":3.31,"sma_120":3.33},{"date":"2025-07-02","open":3.18,"high":3.28,"low":3.15,"close":3.19,"volume":599655,"rsi_14":30.86,"sma_20":3.39,"sma_60":3.31,"sma_120":3.32},{"date":"2025-07-03","open":3.2,"high":3.28,"low":3.19,"close":3.24,"volume":354262,"rsi_14":28.21,"sma_20":3.38,"sma_60":3.31,"sma_120":3.32},{"date":"2025-07-07","open":3.22,"high":3.24,"low":3.11,"close":3.14,"volume":609003,"rsi_14":26.51,"sma_20":3.37,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-08","open":3.15,"high":3.23,"low":3.12,"close":3.18,"volume":544025,"rsi_14":25.61,"sma_20":3.35,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-09","open":3.23,"high":3.36,"low":3.2,"close":3.34,"volume":1167935,"rsi_14":43.53,"sma_20":3.35,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-10","open":3.32,"high":3.33,"low":3.23,"close":3.28,"volume":859973,"rsi_14":39.33,"sma_20":3.33,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-11","open":3.25,"high":3.26,"low":3.1,"close":3.17,"volume":1124597,"rsi_14":36.46,"sma_20":3.31,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-14","open":3.15,"high":3.25,"low":3.14,"close":3.24,"volume":660576,"rsi_14":41.58,"sma_20":3.3,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-15","open":3.23,"high":3.25,"low":3.12,"close":3.13,"volume":569272,"rsi_14":38.89,"sma_20":3.28,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-16","open":3.13,"high":3.16,"low":3.1,"close":3.13,"volume":1073009,"rsi_14":40.0,"sma_20":3.26,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-17","open":3.13,"high":3.2,"low":3.12,"close":3.14,"volume":774102,"rsi_14":46.74,"sma_20":3.24,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-18","open":3.19,"high":3.19,"low":3.08,"close":3.13,"volume":894110,"rsi_14":50.0,"sma_20":3.22,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-21","open":3.13,"high":3.18,"low":3.11,"close":3.14,"volume":485865,"rsi_14":53.01,"sma_20":3.21,"sma_60":3.32,"sma_120":3.32},{"date":"2025-07-22","open":3.13,"high":3.17,"low":3.12,"close":3.15,"volume":410441,"rsi_14":48.0,"sma_20":3.2,"sma_60":3.32,"sma_120":3.31},{"date":"2025-07-23","open":3.16,"high":3.26,"low":3.13,"close":3.23,"volume":614325,"rsi_14":52.44,"sma_20":3.19,"sma_60":3.32,"sma_120":3.31},{"date":"2025-07-24","open":3.22,"high":3.3,"low":3.21,"close":3.24,"volume":466090,"rsi_14":50.0,"sma_20":3.18,"sma_60":3.31,"sma_120":3.31},{"date":"2025-07-25","open":3.23,"high":3.26,"low":3.2,"close":3.22,"volume":420860,"rsi_14":55.71,"sma_20":3.18,"sma_60":3.31,"sma_120":3.31},{"date":"2025-07-28","open":3.25,"high":3.4,"low":3.24,"close":3.35,"volume":764171,"rsi_14":60.76,"sma_20":3.2,"sma_60":3.31,"sma_120":3.31},{"date":"2025-07-29","open":3.35,"high":3.4,"low":3.29,"close":3.3,"volume":456730,"rsi_14":47.06,"sma_20":3.21,"sma_60":3.3,"sma_120":3.31},{"date":"2025-07-30","open":3.32,"high":3.42,"low":3.29,"close":3.3,"volume":618324,"rsi_14":51.61,"sma_20":3.21,"sma_60":3.3,"sma_120":3.31},{"date":"2025-07-31","open":3.29,"high":3.37,"low":3.26,"close":3.28,"volume":730633,"rsi_14":60.38,"sma_20":3.22,"sma_60":3.29,"sma_120":3.31},{"date":"2025-08-01","open":3.27,"high":3.39,"low":3.27,"close":3.27,"volume":554677,"rsi_14":53.19,"sma_20":3.22,"sma_60":3.29,"sma_120":3.31},{"date":"2025-08-04","open":3.28,"high":3.35,"low":3.26,"close":3.34,"volume":521517,"rsi_14":74.42,"sma_20":3.23,"sma_60":3.29,"sma_120":3.31},{"date":"2025-08-05","open":3.34,"high":3.42,"low":3.3,"close":3.41,"volume":942410,"rsi_14":78.0,"sma_20":3.24,"sma_60":3.3,"sma_120":3.31},{"date":"2025-08-06","open":3.44,"high":3.55,"low":3.33,"close":3.47,"volume":1301475,"rsi_14":80.0,"sma_20":3.25,"sma_60":3.3,"sma_120":3.31},{"date":"2025-08-07","open":3.53,"high":3.54,"low":3.31,"close":3.4,"volume":590230,"rsi_14":72.13,"sma_20":3.25,"sma_60":3.3,"sma_120":3.31},{"date":"2025-08-08","open":3.4,"high":3.42,"low":3.35,"close":3.4,"volume":637121,"rsi_14":71.67,"sma_20":3.26,"sma_60":3.3,"sma_120":3.31},{"date":"2025-08-11","open":3.4,"high":3.43,"low":3.34,"close":3.35,"volume":422149,"rsi_14":65.62,"sma_20":3.27,"sma_60":3.31,"sma_120":3.31},{"date":"2025-08-12","open":3.35,"high":3.41,"low":3.33,"close":3.4,"volume":641827,"rsi_14":63.93,"sma_20":3.28,"sma_60":3.31,"sma_120":3.31},{"date":"2025-08-13","open":3.4,"high":3.45,"low":3.35,"close":3.37,"volume":760429,"rsi_14":60.32,"sma_20":3.29,"sma_60":3.32,"sma_120":3.31},{"date":"2025-08-14","open":3.34,"high":3.39,"low":3.32,"close":3.37,"volume":496348,"rsi_14":62.3,"sma_20":3.31,"sma_60":3.32,"sma_120":3.31},{"date":"2025-08-15","open":3.41,"high":3.45,"low":3.31,"close":3.37,"volume":762462,"rsi_14":51.55,"sma_20":3.32,"sma_60":3.32,"sma_120":3.31},{"date":"2025-08-18","open":3.37,"high":3.44,"low":3.35,"close":3.38,"volume":767449,"rsi_14":58.89,"sma_20":3.33,"sma_60":3.33,"sma_120":3.31},{"date":"2025-08-19","open":3.38,"high":3.5,"low":3.35,"close":3.49,"volume":922003,"rsi_14":66.96,"sma_20":3.35,"sma_60":3.33,"sma_120":3.31},{"date":"2025-08-20","open":3.5,"high":3.57,"low":3.46,"close":3.49,"volume":959306,"rsi_14":69.44,"sma_20":3.36,"sma_60":3.34,"sma_120":3.31},{"date":"2025-08-21","open":3.44,"high":3.58,"low":3.44,"close":3.58,"volume":977380,"rsi_14":75.0,"sma_20":3.38,"sma_60":3.34,"sma_120":3.31},{"date":"2025-08-22","open":3.6,"high":3.66,"low":3.54,"close":3.59,"volume":903477,"rsi_14":72.32,"sma_20":3.4,"sma_60":3.34,"sma_120":3.31},{"date":"2025-08-25","open":3.58,"high":3.6,"low":3.49,"close":3.5,"volume":554367,"rsi_14":57.76,"sma_20":3.4,"sma_60":3.34,"sma_120":3.31},{"date":"2025-08-26","open":3.5,"high":3.67,"low":3.5,"close":3.65,"volume":2385984,"rsi_14":63.43,"sma_20":3.42,"sma_60":3.35,"sma_120":3.31},{"date":"2025-08-27","open":3.66,"high":3.71,"low":3.63,"close":3.65,"volume":748287,"rsi_14":70.83,"sma_20":3.44,"sma_60":3.35,"sma_120":3.32},{"date":"2025-08-28","open":3.66,"high":3.68,"low":3.6,"close":3.67,"volume":589299,"rsi_14":71.77,"sma_20":3.46,"sma_60":3.35,"sma_120":3.32},{"date":"2025-08-29","open":3.67,"high":3.73,"low":3.65,"close":3.71,"volume":766987,"rsi_14":79.51,"sma_20":3.48,"sma_60":3.36,"sma_120":3.33},{"date":"2025-09-02","open":3.69,"high":4.09,"low":3.66,"close":3.82,"volume":2650009,"rsi_14":81.34,"sma_20":3.5,"sma_60":3.37,"sma_120":3.33},{"date":"2025-09-03","open":3.8,"high":3.99,"low":3.76,"close":3.93,"volume":1030200,"rsi_14":87.33,"sma_20":3.53,"sma_60":3.37,"sma_120":3.34},{"date":"2025-09-04","open":3.95,"high":4.03,"low":3.88,"close":4.01,"volume":1046769,"rsi_14":88.55,"sma_20":3.56,"sma_60":3.38,"sma_120":3.34},{"date":"2025-09-05","open":4.0,"high":4.37,"low":4.0,"close":4.2,"volume":2833764,"rsi_14":91.13,"sma_20":3.6,"sma_60":3.39,"sma_120":3.35},{"date":"2025-09-08","open":4.22,"high":4.24,"low":4.06,"close":4.09,"volume":989837,"rsi_14":81.98,"sma_20":3.63,"sma_60":3.4,"sma_120":3.36},{"date":"2025-09-09","open":4.08,"high":4.36,"low":4.01,"close":4.33,"volume":2858014,"rsi_14":83.87,"sma_20":3.68,"sma_60":3.42,"sma_120":3.37},{"date":"2025-09-10","open":4.44,"high":4.69,"low":4.39,"close":4.62,"volume":2608556,"rsi_14":86.93,"sma_20":3.74,"sma_60":3.43,"sma_120":3.38},{"date":"2025-09-11","open":4.65,"high":5.1,"low":4.59,"close":4.9,"volume":5051456,"rsi_14":88.37,"sma_20":3.82,"sma_60":3.46,"sma_120":3.39},{"date":"2025-09-12","open":4.89,"high":4.89,"low":4.45,"close":4.46,"volume":1689712,"rsi_14":70.23,"sma_20":3.87,"sma_60":3.47,"sma_120":3.4},{"date":"2025-09-15","open":4.5,"high":4.57,"low":4.37,"close":4.53,"volume":968331,"rsi_14":74.18,"sma_20":3.93,"sma_60":3.49,"sma_120":3.41},{"date":"2025-09-16","open":4.52,"high":4.57,"low":4.38,"close":4.4,"volume":1011920,"rsi_14":67.77,"sma_20":3.98,"sma_60":3.51,"sma_120":3.42},{"date":"2025-09-17","open":4.38,"high":4.54,"low":4.37,"close":4.43,"volume":1083598,"rsi_14":68.22,"sma_20":4.03,"sma_60":3.52,"sma_120":3.43},{"date":"2025-09-18","open":4.46,"high":4.5,"low":4.38,"close":4.42,"volume":984678,"rsi_14":67.61,"sma_20":4.07,"sma_60":3.54,"sma_120":3.44},{"date":"2025-09-19","open":4.4,"high":4.43,"low":4.17,"close":4.25,"volume":2309492,"rsi_14":61.95,"sma_20":4.11,"sma_60":3.56,"sma_120":3.44},{"date":"2025-09-22","open":4.25,"high":4.45,"low":4.25,"close":4.43,"volume":1171040,"rsi_14":63.09,"sma_20":4.15,"sma_60":3.58,"sma_120":3.45},{"date":"2025-09-23","open":4.5,"high":4.56,"low":4.42,"close":4.46,"volume":1007929,"rsi_14":61.78,"sma_20":4.2,"sma_60":3.6,"sma_120":3.46},{"date":"2025-09-24","open":4.45,"high":4.51,"low":4.4,"close":4.49,"volume":822949,"rsi_14":60.91,"sma_20":4.24,"sma_60":3.62,"sma_120":3.47},{"date":"2025-09-25","open":4.46,"high":4.46,"low":4.29,"close":4.32,"volume":633435,"rsi_14":52.75,"sma_20":4.27,"sma_60":3.64,"sma_120":3.48},{"date":"2025-09-26","open":4.31,"high":4.43,"low":4.25,"close":4.41,"volume":610894,"rsi_14":57.41,"sma_20":4.31,"sma_60":3.66,"sma_120":3.48},{"date":"2025-09-29","open":4.47,"high":4.5,"low":4.36,"close":4.46,"volume":849193,"rsi_14":53.3,"sma_20":4.35,"sma_60":3.68,"sma_120":3.5},{"date":"2025-09-30","open":4.44,"high":4.55,"low":4.4,"close":4.54,"volume":1245681,"rsi_14":47.73,"sma_20":4.38,"sma_60":3.71,"sma_120":3.51},{"date":"2025-10-01","open":4.55,"high":4.66,"low":4.53,"close":4.59,"volume":1316217,"rsi_14":39.87,"sma_20":4.42,"sma_60":3.73,"sma_120":3.52},{"date":"2025-10-02","open":4.59,"high":4.6,"low":4.38,"close":4.49,"volume":730991,"rsi_14":51.26,"sma_20":4.44,"sma_60":3.75,"sma_120":3.53},{"date":"2025-10-03","open":4.52,"high":4.53,"low":4.3,"close":4.38,"volume":892436,"rsi_14":43.9,"sma_20":4.45,"sma_60":3.77,"sma_120":3.54},{"date":"2025-10-06","open":4.39,"high":4.4,"low":4.29,"close":4.34,"volume":910913,"rsi_14":47.37,"sma_20":4.46,"sma_60":3.79,"sma_120":3.55},{"date":"2025-10-07","open":4.37,"high":4.54,"low":4.28,"close":4.29,"volume":1096814,"rsi_14":43.97,"sma_20":4.46,"sma_60":3.8,"sma_120":3.56},{"date":"2025-10-08","open":4.31,"high":4.39,"low":4.17,"close":4.18,"volume":751562,"rsi_14":40.48,"sma_20":4.44,"sma_60":3.82,"sma_120":3.57},{"date":"2025-10-09","open":4.15,"high":4.31,"low":4.1,"close":4.27,"volume":1220486,"rsi_14":50.85,"sma_20":4.41,"sma_60":3.84,"sma_120":3.58},{"date":"2025-10-10","open":4.27,"high":4.3,"low":4.1,"close":4.11,"volume":758547,"rsi_14":36.21,"sma_20":4.39,"sma_60":3.86,"sma_120":3.59},{"date":"2025-10-13","open":4.15,"high":4.3,"low":4.1,"close":4.28,"volume":716784,"rsi_14":43.08,"sma_20":4.38,"sma_60":3.87,"sma_120":3.6},{"date":"2025-10-14","open":4.25,"high":4.36,"low":4.1,"close":4.24,"volume":1181670,"rsi_14":40.46,"sma_20":4.37,"sma_60":3.89,"sma_120":3.61},{"date":"2025-10-15","open":4.24,"high":4.48,"low":4.22,"close":4.47,"volume":824439,"rsi_14":55.47,"sma_20":4.37,"sma_60":3.92,"sma_120":3.62},{"date":"2025-10-16","open":4.5,"high":4.65,"low":4.38,"close":4.51,"volume":1669624,"rsi_14":53.79,"sma_20":4.38,"sma_60":3.94,"sma_120":3.63},{"date":"2025-10-17","open":4.48,"high":4.58,"low":4.36,"close":4.41,"volume":812224,"rsi_14":48.18,"sma_20":4.38,"sma_60":3.96,"sma_120":3.63},{"date":"2025-10-20","open":4.41,"high":4.59,"low":4.28,"close":4.55,"volume":838669,"rsi_14":50.35,"sma_20":4.39,"sma_60":3.98,"sma_120":3.64},{"date":"2025-10-21","open":4.54,"high":4.61,"low":4.45,"close":4.48,"volume":607231,"rsi_14":46.21,"sma_20":4.39,"sma_60":4.0,"sma_120":3.65},{"date":"2025-10-22","open":4.48,"high":4.51,"low":4.38,"close":4.43,"volume":693798,"rsi_14":47.86,"sma_20":4.39,"sma_60":4.02,"sma_120":3.66},{"date":"2025-10-23","open":4.42,"high":4.43,"low":4.27,"close":4.28,"volume":709475,"rsi_14":46.53,"sma_20":4.39,"sma_60":4.03,"sma_120":3.66},{"date":"2025-10-24","open":4.3,"high":4.43,"low":4.26,"close":4.36,"volume":786875,"rsi_14":50.68,"sma_20":4.38,"sma_60":4.05,"sma_120":3.67},{"date":"2025-10-27","open":4.36,"high":4.48,"low":4.3,"close":4.47,"volume":929914,"rsi_14":55.84,"sma_20":4.38,"sma_60":4.07,"sma_120":3.68},{"date":"2025-10-28","open":4.47,"high":4.61,"low":4.4,"close":4.58,"volume":689169,"rsi_14":62.99,"sma_20":4.39,"sma_60":4.09,"sma_120":3.69},{"date":"2025-10-29","open":4.59,"high":4.76,"low":4.51,"close":4.61,"volume":1183471,"rsi_14":61.49,"sma_20":4.39,"sma_60":4.11,"sma_120":3.7},{"date":"2025-10-30","open":4.58,"high":4.95,"low":4.54,"close":4.84,"volume":1842062,"rsi_14":73.55,"sma_20":4.4,"sma_60":4.13,"sma_120":3.72},{"date":"2025-10-31","open":4.85,"high":4.91,"low":4.71,"close":4.73,"volume":808757,"rsi_14":65.1,"sma_20":4.42,"sma_60":4.16,"sma_120":3.73},{"date":"2025-11-03","open":4.7,"high":4.76,"low":4.57,"close":4.58,"volume":907541,"rsi_14":60.63,"sma_20":4.43,"sma_60":4.18,"sma_120":3.74},{"date":"2025-11-04","open":4.51,"high":4.58,"low":4.45,"close":4.5,"volume":692112,"rsi_14":51.03,"sma_20":4.44,"sma_60":4.19,"sma_120":3.75},{"date":"2025-11-05","open":4.5,"high":4.62,"low":4.29,"close":4.61,"volume":988107,"rsi_14":53.29,"sma_20":4.47,"sma_60":4.21,"sma_120":3.76},{"date":"2025-11-06","open":4.57,"high":4.6,"low":4.35,"close":4.44,"volume":935738,"rsi_14":50.94,"sma_20":4.47,"sma_60":4.23,"sma_120":3.77},{"date":"2025-11-07","open":4.44,"high":4.51,"low":4.34,"close":4.5,"volume":823589,"rsi_14":48.34,"sma_20":4.49,"sma_60":4.25,"sma_120":3.79},{"date":"2025-11-10","open":4.53,"high":4.62,"low":4.5,"close":4.59,"volume":998277,"rsi_14":53.59,"sma_20":4.51,"sma_60":4.27,"sma_120":3.8},{"date":"2025-11-11","open":4.58,"high":4.71,"low":4.46,"close":4.71,"volume":1192171,"rsi_14":58.75,"sma_20":4.53,"sma_60":4.29,"sma_120":3.81},{"date":"2025-11-12","open":4.72,"high":4.87,"low":4.63,"close":4.84,"volume":972878,"rsi_14":67.72,"sma_20":4.55,"sma_60":4.32,"sma_120":3.82},{"date":"2025-11-13","open":4.78,"high":4.83,"low":4.41,"close":4.56,"volume":1526736,"rsi_14":55.62,"sma_20":4.55,"sma_60":4.33,"sma_120":3.83},{"date":"2025-11-14","open":4.5,"high":4.69,"low":4.46,"close":4.52,"volume":877940,"rsi_14":51.46,"sma_20":4.56,"sma_60":4.35,"sma_120":3.84},{"date":"2025-11-17","open":4.54,"high":4.68,"low":4.47,"close":4.54,"volume":1100498,"rsi_14":48.77,"sma_20":4.56,"sma_60":4.37,"sma_120":3.85},{"date":"2025-11-18","open":4.52,"high":4.54,"low":4.33,"close":4.45,"volume":794353,"rsi_14":45.24,"sma_20":4.56,"sma_60":4.38,"sma_120":3.86},{"date":"2025-11-19","open":4.45,"high":4.47,"low":4.26,"close":4.27,"volume":2844004,"rsi_14":32.52,"sma_20":4.55,"sma_60":4.39,"sma_120":3.87},{"date":"2025-11-20","open":4.32,"high":4.35,"low":4.08,"close":4.2,"volume":1416503,"rsi_14":33.33,"sma_20":4.54,"sma_60":4.4,"sma_120":3.88},{"date":"2025-11-21","open":4.16,"high":4.37,"low":4.16,"close":4.31,"volume":801440,"rsi_14":41.29,"sma_20":4.54,"sma_60":4.41,"sma_120":3.88},{"date":"2025-11-24","open":4.31,"high":4.42,"low":4.18,"close":4.27,"volume":1500423,"rsi_14":42.38,"sma_20":4.53,"sma_60":4.42,"sma_120":3.89},{"date":"2025-11-25","open":4.3,"high":4.41,"low":4.23,"close":4.32,"volume":555494,"rsi_14":40.0,"sma_20":4.52,"sma_60":4.43,"sma_120":3.9},{"date":"2025-11-26","open":4.3,"high":4.43,"low":4.25,"close":4.41,"volume":894178,"rsi_14":48.91,"sma_20":4.51,"sma_60":4.44,"sma_120":3.91},{"date":"2025-11-28","open":4.43,"high":4.46,"low":4.37,"close":4.41,"volume":396756,"rsi_14":46.56,"sma_20":4.49,"sma_60":4.44,"sma_120":3.91},{"date":"2025-12-01","open":4.34,"high":4.35,"low":4.18,"close":4.21,"volume":772948,"rsi_14":36.62,"sma_20":4.46,"sma_60":4.44,"sma_120":3.92},{"date":"2025-12-02","open":4.2,"high":4.26,"low":4.08,"close":4.17,"volume":914733,"rsi_14":29.85,"sma_20":4.44,"sma_60":4.45,"sma_120":3.92},{"date":"2025-12-03","open":4.19,"high":4.45,"low":4.11,"close":4.43,"volume":2005858,"rsi_14":36.05,"sma_20":4.44,"sma_60":4.45,"sma_120":3.93},{"date":"2025-12-04","open":4.42,"high":4.46,"low":4.31,"close":4.41,"volume":808835,"rsi_14":43.8,"sma_20":4.43,"sma_60":4.44,"sma_120":3.94},{"date":"2025-12-05","open":4.43,"high":4.45,"low":4.31,"close":4.42,"volume":730517,"rsi_14":45.76,"sma_20":4.43,"sma_60":4.44,"sma_120":3.95},{"date":"2025-12-08","open":4.43,"high":4.55,"low":4.38,"close":4.52,"volume":764993,"rsi_14":49.21,"sma_20":4.43,"sma_60":4.44,"sma_120":3.95},{"date":"2025-12-09","open":4.51,"high":4.63,"low":4.46,"close":4.46,"volume":582375,"rsi_14":50.41,"sma_20":4.42,"sma_60":4.44,"sma_120":3.96},{"date":"2025-12-10","open":4.45,"high":4.61,"low":4.43,"close":4.59,"volume":1012420,"rsi_14":63.56,"sma_20":4.42,"sma_60":4.44,"sma_120":3.97},{"date":"2025-12-11","open":4.63,"high":4.79,"low":4.57,"close":4.67,"volume":1453799,"rsi_14":69.75,"sma_20":4.41,"sma_60":4.44,"sma_120":3.98},{"date":"2025-12-12","open":4.68,"high":4.81,"low":4.61,"close":4.71,"volume":1570406,"rsi_14":67.86,"sma_20":4.41,"sma_60":4.45,"sma_120":3.99},{"date":"2025-12-15","open":4.72,"high":5.07,"low":4.72,"close":4.95,"volume":2245155,"rsi_14":75.76,"sma_20":4.44,"sma_60":4.46,"sma_120":4.01},{"date":"2025-12-16","open":4.93,"high":5.04,"low":4.57,"close":4.59,"volume":1740749,"rsi_14":58.28,"sma_20":4.44,"sma_60":4.46,"sma_120":4.02},{"date":"2025-12-17","open":4.62,"high":4.69,"low":4.54,"close":4.64,"volume":1358596,"rsi_14":57.23,"sma_20":4.45,"sma_60":4.47,"sma_120":4.03},{"date":"2025-12-18","open":4.65,"high":4.7,"low":4.5,"close":4.54,"volume":831492,"rsi_14":53.85,"sma_20":4.46,"sma_60":4.47,"sma_120":4.04},{"date":"2025-12-19","open":4.55,"high":4.62,"low":4.42,"close":4.43,"volume":4248901,"rsi_14":56.87,"sma_20":4.47,"sma_60":4.47,"sma_120":4.05},{"date":"2025-12-22","open":4.46,"high":4.79,"low":4.45,"close":4.72,"volume":1199442,"rsi_14":64.86,"sma_20":4.49,"sma_60":4.47,"sma_120":4.07},{"date":"2025-12-23","open":4.67,"high":4.8,"low":4.64,"close":4.68,"volume":845068,"rsi_14":57.67,"sma_20":4.51,"sma_60":4.48,"sma_120":4.08},{"date":"2025-12-24","open":4.7,"high":4.91,"low":4.7,"close":4.79,"volume":770130,"rsi_14":61.05,"sma_20":4.54,"sma_60":4.48,"sma_120":4.09},{"date":"2025-12-26","open":4.77,"high":4.82,"low":4.66,"close":4.78,"volume":600277,"rsi_14":60.47,"sma_20":4.56,"sma_60":4.48,"sma_120":4.11},{"date":"2025-12-29","open":4.76,"high":4.81,"low":4.66,"close":4.72,"volume":542166,"rsi_14":55.95,"sma_20":4.57,"sma_60":4.49,"sma_120":4.12},{"date":"2025-12-30","open":4.7,"high":4.75,"low":4.55,"close":4.62,"volume":939976,"rsi_14":54.65,"sma_20":4.59,"sma_60":4.49,"sma_120":4.13},{"date":"2025-12-31","open":4.61,"high":5.05,"low":4.59,"close":4.81,"volume":3069761,"rsi_14":56.18,"sma_20":4.62,"sma_60":4.5,"sma_120":4.14},{"date":"2026-01-02","open":4.86,"high":4.97,"low":4.64,"close":4.77,"volume":1611423,"rsi_14":52.87,"sma_20":4.64,"sma_60":4.51,"sma_120":4.16},{"date":"2026-01-05","open":4.77,"high":4.84,"low":4.66,"close":4.71,"volume":800059,"rsi_14":50.0,"sma_20":4.66,"sma_60":4.52,"sma_120":4.17},{"date":"2026-01-06","open":4.65,"high":4.83,"low":4.65,"close":4.79,"volume":1169073,"rsi_14":45.0,"sma_20":4.67,"sma_60":4.53,"sma_120":4.18},{"date":"2026-01-07","open":4.81,"high":5.0,"low":4.79,"close":4.88,"volume":1572447,"rsi_14":60.9,"sma_20":4.69,"sma_60":4.54,"sma_120":4.2},{"date":"2026-01-08","open":4.81,"high":4.87,"low":4.59,"close":4.65,"volume":1369625,"rsi_14":50.33,"sma_20":4.7,"sma_60":4.54,"sma_120":4.21},{"date":"2026-01-09","open":4.69,"high":4.73,"low":4.59,"close":4.62,"volume":902026,"rsi_14":52.78,"sma_20":4.7,"sma_60":4.55,"sma_120":4.22},{"date":"2026-01-12","open":4.59,"high":4.59,"low":4.39,"close":4.5,"volume":1010000,"rsi_14":52.41,"sma_20":4.7,"sma_60":4.55,"sma_120":4.23},{"date":"2026-01-13","open":4.47,"high":4.77,"low":4.41,"close":4.74,"volume":1032563,"rsi_14":50.71,"sma_20":4.7,"sma_60":4.55,"sma_120":4.25},{"date":"2026-01-14","open":4.7,"high":4.86,"low":4.65,"close":4.78,"volume":710897,"rsi_14":53.57,"sma_20":4.69,"sma_60":4.56,"sma_120":4.26},{"date":"2026-01-15","open":4.76,"high":4.76,"low":4.63,"close":4.7,"volume":665926,"rsi_14":46.72,"sma_20":4.69,"sma_60":4.56,"sma_120":4.27},{"date":"2026-01-16","open":3.94,"high":4.2,"low":3.68,"close":4.06,"volume":8517796,"rsi_14":32.0,"sma_20":4.66,"sma_60":4.56,"sma_120":4.28},{"date":"2026-01-20","open":3.93,"high":4.24,"low":3.92,"close":4.21,"volume":2570914,"rsi_14":37.65,"sma_20":4.65,"sma_60":4.55,"sma_120":4.28},{"date":"2026-01-21","open":4.2,"high":4.33,"low":4.07,"close":4.14,"volume":1290350,"rsi_14":38.29,"sma_20":4.63,"sma_60":4.55,"sma_120":4.29},{"date":"2026-01-22","open":4.14,"high":4.23,"low":4.08,"close":4.16,"volume":835263,"rsi_14":32.71,"sma_20":4.61,"sma_60":4.55,"sma_120":4.3},{"date":"2026-01-23","open":4.15,"high":4.23,"low":4.06,"close":4.06,"volume":1143000,"rsi_14":31.7,"sma_20":4.57,"sma_60":4.54,"sma_120":4.31},{"date":"2026-01-26","open":4.05,"high":4.14,"low":3.99,"close":4.08,"volume":700600,"rsi_14":33.42,"sma_20":4.54,"sma_60":4.53,"sma_120":4.31},{"date":"2026-01-27","open":4.05,"high":4.19,"low":4.05,"close":4.16,"volume":648300,"rsi_14":33.42,"sma_20":4.51,"sma_60":4.52,"sma_120":4.32},{"date":"2026-01-28","open":4.17,"high":4.25,"low":4.06,"close":4.14,"volume":1197100,"rsi_14":29.78,"sma_20":4.48,"sma_60":4.51,"sma_120":4.32},{"date":"2026-01-29","open":4.14,"high":4.19,"low":4.09,"close":4.13,"volume":674400,"rsi_14":33.85,"sma_20":4.45,"sma_60":4.5,"sma_120":4.33},{"date":"2026-01-30","open":4.1,"high":4.17,"low":4.07,"close":4.13,"volume":886000,"rsi_14":34.49,"sma_20":4.42,"sma_60":4.5,"sma_120":4.34},{"date":"2026-02-02","open":4.13,"high":4.6,"low":3.5,"close":4.39,"volume":5303100,"rsi_14":46.8,"sma_20":4.4,"sma_60":4.49,"sma_120":4.34},{"date":"2026-02-03","open":4.4,"high":4.42,"low":3.87,"close":4.11,"volume":3267100,"rsi_14":32.1,"sma_20":4.37,"sma_60":4.49,"sma_120":4.35},{"date":"2026-02-04","open":4.1,"high":4.13,"low":3.86,"close":3.88,"volume":1123800,"rsi_14":26.92,"sma_20":4.33,"sma_60":4.48,"sma_120":4.35},{"date":"2026-02-05","open":3.88,"high":3.92,"low":3.62,"close":3.67,"volume":1607800,"rsi_14":25.24,"sma_20":4.27,"sma_60":4.46,"sma_120":4.36},{"date":"2026-02-06","open":3.84,"high":3.9,"low":3.67,"close":3.84,"volume":2563400,"rsi_14":43.17,"sma_20":4.22,"sma_60":4.45,"sma_120":4.36},{"date":"2026-02-09","open":3.89,"high":4.07,"low":3.78,"close":4.05,"volume":2315717,"rsi_14":31.54,"sma_20":4.57,"sma_60":4.54,"sma_120":4.31},{"date":"2026-02-10","open":4.05,"high":4.26,"low":4.0,"close":4.16,"volume":3180230,"rsi_14":36.25,"sma_20":4.54,"sma_60":4.53,"sma_120":4.31},{"date":"2026-02-11","open":4.17,"high":4.25,"low":4.03,"close":4.16,"volume":1368998,"rsi_14":33.59,"sma_20":4.51,"sma_60":4.53,"sma_120":4.32},{"date":"2026-02-12","open":4.18,"high":4.25,"low":3.85,"close":4.01,"volume":2033485,"rsi_14":28.03,"sma_20":4.48,"sma_60":4.51,"sma_120":4.32},{"date":"2026-02-13","open":4.03,"high":4.12,"low":3.94,"close":3.98,"volume":1041107,"rsi_14":31.18,"sma_20":4.44,"sma_60":4.5,"sma_120":4.33},{"date":"2026-02-17","open":3.99,"high":4.34,"low":3.93,"close":4.17,"volume":3240670,"rsi_14":38.4,"sma_20":4.41,"sma_60":4.49,"sma_120":4.33},{"date":"2026-02-18","open":4.25,"high":4.3,"low":4.07,"close":4.13,"volume":1645800,"rsi_14":49.74,"sma_20":4.08,"sma_60":4.4,"sma_120":4.39},{"date":"2026-02-19","open":4.13,"high":4.25,"low":4.09,"close":4.24,"volume":1982600,"rsi_14":52.76,"sma_20":4.08,"sma_60":4.4,"sma_120":4.4},{"date":"2026-02-20","open":4.2,"high":4.36,"low":4.14,"close":4.27,"volume":1330859,"rsi_14":53.47,"sma_20":4.09,"sma_60":4.4,"sma_120":4.4},{"date":"2026-02-23","open":4.2,"high":4.42,"low":4.19,"close":4.39,"volume":1126900,"rsi_14":50.0,"sma_20":4.1,"sma_60":4.4,"sma_120":4.41},{"date":"2026-02-24","open":4.39,"high":4.5,"low":4.39,"close":4.46,"volume":1236234,"rsi_14":42.51,"sma_20":4.37,"sma_60":4.49,"sma_120":4.35},{"date":"2026-02-25","open":4.5,"high":4.68,"low":4.5,"close":4.6,"volume":1706651,"rsi_14":45.43,"sma_20":4.36,"sma_60":4.49,"sma_120":4.36},{"date":"2026-02-26","open":4.58,"high":4.71,"low":4.53,"close":4.7,"volume":884092,"rsi_14":50.0,"sma_20":4.36,"sma_60":4.49,"sma_120":4.37},{"date":"2026-02-27","open":4.67,"high":4.8,"low":4.53,"close":4.66,"volume":2145091,"rsi_14":71.58,"sma_20":4.36,"sma_60":4.49,"sma_120":4.38},{"date":"2026-03-02","open":4.54,"high":4.74,"low":4.53,"close":4.67,"volume":1508040,"rsi_14":68.53,"sma_20":4.36,"sma_60":4.49,"sma_120":4.39},{"date":"2026-03-03","open":4.54,"high":4.71,"low":4.49,"close":4.69,"volume":5476521,"rsi_14":72.73,"sma_20":4.37,"sma_60":4.49,"sma_120":4.4},{"date":"2026-03-04","open":4.65,"high":4.81,"low":4.3,"close":4.75,"volume":11848274,"rsi_14":73.6,"sma_20":4.37,"sma_60":4.49,"sma_120":4.41},{"date":"2026-03-05","open":4.66,"high":4.81,"low":4.66,"close":4.7,"volume":2543593,"rsi_14":77.31,"sma_20":4.36,"sma_60":4.5,"sma_120":4.42},{"date":"2026-03-06","open":4.59,"high":4.67,"low":4.46,"close":4.53,"volume":3371992,"rsi_14":64.8,"sma_20":4.36,"sma_60":4.5,"sma_120":4.43},{"date":"2026-03-09","open":4.43,"high":4.79,"low":4.34,"close":4.72,"volume":3790054,"rsi_14":69.44,"sma_20":4.39,"sma_60":4.5,"sma_120":4.44},{"date":"2026-03-10","open":4.72,"high":4.85,"low":4.64,"close":4.71,"volume":2191446,"rsi_14":76.92,"sma_20":4.41,"sma_60":4.51,"sma_120":4.45},{"date":"2026-03-11","open":4.69,"high":4.76,"low":4.63,"close":4.72,"volume":1510051,"rsi_14":78.91,"sma_20":4.44,"sma_60":4.52,"sma_120":4.46},{"date":"2026-03-12","open":4.64,"high":4.7,"low":4.21,"close":4.32,"volume":3988932,"rsi_14":55.03,"sma_20":4.45,"sma_60":4.52,"sma_120":4.46},{"date":"2026-03-13","open":4.35,"high":4.39,"low":4.24,"close":4.26,"volume":1496660,"rsi_14":49.66,"sma_20":4.46,"sma_60":4.52,"sma_120":4.47},{"date":"2026-03-16","open":4.3,"high":4.41,"low":4.24,"close":4.36,"volume":1780841,"rsi_14":46.32,"sma_20":4.47,"sma_60":4.52,"sma_120":4.47},{"date":"2026-03-17","open":4.35,"high":4.45,"low":4.32,"close":4.36,"volume":1354380,"rsi_14":40.16,"sma_20":4.48,"sma_60":4.52,"sma_120":4.48},{"date":"2026-03-18","open":4.3,"high":4.39,"low":4.24,"close":4.25,"volume":1309152,"rsi_14":31.71,"sma_20":4.49,"sma_60":4.51,"sma_120":4.48},{"date":"2026-03-19","open":4.2,"high":4.39,"low":4.14,"close":4.37,"volume":1769323,"rsi_14":38.93,"sma_20":4.51,"sma_60":4.52,"sma_120":4.48},{"date":"2026-03-20","open":4.36,"high":4.42,"low":4.18,"close":4.24,"volume":3729194,"rsi_14":34.97,"sma_20":4.52,"sma_60":4.52,"sma_120":4.48},{"date":"2026-03-23","open":4.36,"high":4.6,"low":4.24,"close":4.42,"volume":7626047,"rsi_14":41.51,"sma_20":4.52,"sma_60":4.52,"sma_120":4.48},{"date":"2026-03-24","open":4.32,"high":4.38,"low":4.22,"close":4.31,"volume":1556479,"rsi_14":36.59,"sma_20":4.52,"sma_60":4.52,"sma_120":4.48},{"date":"2026-03-25","open":4.4,"high":4.64,"low":4.38,"close":4.53,"volume":2547915,"rsi_14":45.3,"sma_20":4.51,"sma_60":4.52,"sma_120":4.48},{"date":"2026-03-26","open":4.46,"high":4.58,"low":4.42,"close":4.45,"volume":1730761,"rsi_14":47.67,"sma_20":4.5,"sma_60":4.52,"sma_120":4.48},{"date":"2026-03-27","open":4.42,"high":4.55,"low":4.28,"close":4.29,"volume":1383401,"rsi_14":37.28,"sma_20":4.48,"sma_60":4.51,"sma_120":4.47},{"date":"2026-03-30","open":4.28,"high":4.35,"low":4.21,"close":4.3,"volume":1117270,"rsi_14":37.87,"sma_20":4.46,"sma_60":4.51,"sma_120":4.47},{"date":"2026-03-31","open":4.37,"high":4.57,"low":4.37,"close":4.5,"volume":2063276,"rsi_14":44.15,"sma_20":4.45,"sma_60":4.51,"sma_120":4.47},{"date":"2026-04-01","open":4.54,"high":4.62,"low":4.47,"close":4.52,"volume":1197863,"rsi_14":56.67,"sma_20":4.44,"sma_60":4.5,"sma_120":4.48},{"date":"2026-04-02","open":4.4,"high":4.54,"low":4.37,"close":4.48,"volume":612471,"rsi_14":57.43,"sma_20":4.43,"sma_60":4.49,"sma_120":4.48},{"date":"2026-04-06","open":4.47,"high":4.6,"low":4.46,"close":4.46,"volume":696186,"rsi_14":53.57,"sma_20":4.43,"sma_60":4.49,"sma_120":4.48},{"date":"2026-04-07","open":4.41,"high":4.47,"low":4.35,"close":4.46,"volume":841289,"rsi_14":53.57,"sma_20":4.42,"sma_60":4.49,"sma_120":4.48},{"date":"2026-04-08","open":4.58,"high":4.6,"low":4.35,"close":4.38,"volume":1967820,"rsi_14":54.74,"sma_20":4.4,"sma_60":4.49,"sma_120":4.48},{"date":"2026-04-09","open":4.32,"high":4.42,"low":4.25,"close":4.3,"volume":1863126,"rsi_14":47.37,"sma_20":4.38,"sma_60":4.48,"sma_120":4.48},{"date":"2026-04-10","open":4.31,"high":4.33,"low":4.13,"close":4.15,"volume":2674331,"rsi_14":46.67,"sma_20":4.37,"sma_60":4.48,"sma_120":4.47},{"date":"2026-04-13","open":4.14,"high":4.38,"low":4.13,"close":4.37,"volume":1391807,"rsi_14":48.2,"sma_20":4.38,"sma_60":4.47,"sma_120":4.47},{"date":"2026-04-14","open":4.36,"high":4.45,"low":4.32,"close":4.35,"volume":1360447,"rsi_14":51.54,"sma_20":4.37,"sma_60":4.46,"sma_120":4.47},{"date":"2026-04-15","open":4.56,"high":4.75,"low":4.43,"close":4.48,"volume":3280159,"rsi_14":47.93,"sma_20":4.38,"sma_60":4.46,"sma_120":4.47},{"date":"2026-04-16","open":4.47,"high":4.74,"low":4.43,"close":4.68,"volume":2225178,"rsi_14":58.65,"sma_20":4.4,"sma_60":4.46,"sma_120":4.47},{"date":"2026-04-17","open":4.68,"high":4.75,"low":4.6,"close":4.72,"volume":1052579,"rsi_14":67.77,"sma_20":4.42,"sma_60":4.46,"sma_120":4.48},{"date":"2026-04-20","open":4.71,"high":4.71,"low":4.59,"close":4.6,"volume":874100,"rsi_14":61.36,"sma_20":4.44,"sma_60":4.46,"sma_120":4.48},{"date":"2026-04-21","open":4.6,"high":4.63,"low":4.42,"close":4.43,"volume":914685,"rsi_14":47.29,"sma_20":4.44,"sma_60":4.45,"sma_120":4.48},{"date":"2026-04-22","open":4.46,"high":4.48,"low":4.4,"close":4.43,"volume":938960,"rsi_14":46.46,"sma_20":4.44,"sma_60":4.45,"sma_120":4.48},{"date":"2026-04-23","open":4.43,"high":4.43,"low":4.15,"close":4.25,"volume":4998949,"rsi_14":41.84,"sma_20":4.43,"sma_60":4.44,"sma_120":4.48},{"date":"2026-04-24","open":4.24,"high":4.31,"low":4.05,"close":4.2,"volume":8004097,"rsi_14":40.97,"sma_20":4.42,"sma_60":4.42,"sma_120":4.48},{"date":"2026-04-27","open":4.17,"high":4.33,"low":4.17,"close":4.28,"volume":5061317,"rsi_14":44.08,"sma_20":4.42,"sma_60":4.42,"sma_120":4.48},{"date":"2026-04-28","open":4.27,"high":4.34,"low":4.09,"close":4.15,"volume":1282448,"rsi_14":42.68,"sma_20":4.41,"sma_60":4.41,"sma_120":4.48},{"date":"2026-04-29","open":4.13,"high":4.14,"low":4.01,"close":4.13,"volume":1263824,"rsi_14":44.37,"sma_20":4.39,"sma_60":4.4,"sma_120":4.48},{"date":"2026-04-30","open":4.13,"high":4.23,"low":4.13,"close":4.2,"volume":797453,"rsi_14":51.75,"sma_20":4.38,"sma_60":4.4,"sma_120":4.48},{"date":"2026-05-01","open":4.2,"high":4.33,"low":4.17,"close":4.32,"volume":922025,"rsi_14":48.12,"sma_20":4.37,"sma_60":4.39,"sma_120":4.47},{"date":"2026-05-04","open":4.29,"high":4.47,"low":4.26,"close":4.39,"volume":876960,"rsi_14":51.45,"sma_20":4.36,"sma_60":4.38,"sma_120":4.47},{"date":"2026-05-05","open":4.44,"high":4.54,"low":4.35,"close":4.4,"volume":499349,"rsi_14":46.83,"sma_20":4.36,"sma_60":4.39,"sma_120":4.47},{"date":"2026-05-06","open":4.45,"high":4.48,"low":4.39,"close":4.42,"volume":1008824,"rsi_14":37.96,"sma_20":4.36,"sma_60":4.39,"sma_120":4.47},{"date":"2026-05-07","open":4.41,"high":4.45,"low":4.28,"close":4.35,"volume":923932,"rsi_14":33.33,"sma_20":4.37,"sma_60":4.4,"sma_120":4.47},{"date":"2026-05-08","open":4.34,"high":4.4,"low":4.31,"close":4.34,"volume":752853,"rsi_14":37.0,"sma_20":4.37,"sma_60":4.4,"sma_120":4.47},{"date":"2026-05-11","open":4.36,"high":4.46,"low":4.31,"close":4.39,"volume":767300,"rsi_14":47.73,"sma_20":4.38,"sma_60":4.4,"sma_120":4.47},{"date":"2026-05-12","open":4.35,"high":4.38,"low":4.24,"close":4.31,"volume":1026002,"rsi_14":43.75,"sma_20":4.37,"sma_60":4.41,"sma_120":4.47},{"date":"2026-05-13","open":4.49,"high":4.5,"low":4.26,"close":4.31,"volume":1575792,"rsi_14":53.85,"sma_20":4.37,"sma_60":4.41,"sma_120":4.47},{"date":"2026-05-14","open":4.28,"high":4.37,"low":4.24,"close":4.35,"volume":926160,"rsi_14":59.74,"sma_20":4.35,"sma_60":4.41,"sma_120":4.46},{"date":"2026-05-15","open":4.3,"high":4.33,"low":4.18,"close":4.24,"volume":1410840,"rsi_14":47.5,"sma_20":4.32,"sma_60":4.42,"sma_120":4.46},{"date":"2026-05-18","open":4.24,"high":4.29,"low":4.13,"close":4.17,"volume":911446,"rsi_14":51.35,"sma_20":4.3,"sma_60":4.42,"sma_120":4.46},{"date":"2026-05-19","open":4.11,"high":4.2,"low":4.06,"close":4.2,"volume":868990,"rsi_14":54.67,"sma_20":4.29,"sma_60":4.42,"sma_120":4.45},{"date":"2026-05-20","open":4.19,"high":4.46,"low":4.19,"close":4.37,"volume":2387831,"rsi_14":60.0,"sma_20":4.29,"sma_60":4.42,"sma_120":4.45},{"date":"2026-05-21","open":4.32,"high":4.5,"low":4.29,"close":4.44,"volume":2357771,"rsi_14":57.5,"sma_20":4.3,"sma_60":4.41,"sma_120":4.45},{"date":"2026-05-22","open":4.44,"high":4.53,"low":4.33,"close":4.35,"volume":847356,"rsi_14":47.56,"sma_20":4.31,"sma_60":4.41,"sma_120":4.45},{"date":"2026-05-26","open":4.36,"high":4.64,"low":4.34,"close":4.64,"volume":2327237,"rsi_14":60.91,"sma_20":4.32,"sma_60":4.41,"sma_120":4.45},{"date":"2026-05-27","open":4.69,"high":4.79,"low":4.61,"close":4.64,"volume":3673398,"rsi_14":60.19,"sma_20":4.35,"sma_60":4.41,"sma_120":4.45},{"date":"2026-05-28","open":4.62,"high":4.63,"low":4.5,"close":4.6,"volume":1029313,"rsi_14":61.9,"sma_20":4.37,"sma_60":4.41,"sma_120":4.45},{"date":"2026-05-29","open":4.61,"high":4.7,"low":4.53,"close":4.56,"volume":2383772,"rsi_14":60.19,"sma_20":4.39,"sma_60":4.4,"sma_120":4.45},{"date":"2026-06-01","open":4.54,"high":4.56,"low":4.4,"close":4.48,"volume":841417,"rsi_14":54.05,"sma_20":4.4,"sma_60":4.4,"sma_120":4.45},{"date":"2026-06-02","open":4.44,"high":4.47,"low":4.19,"close":4.26,"volume":1750139,"rsi_14":48.0,"sma_20":4.39,"sma_60":4.39,"sma_120":4.45},{"date":"2026-06-03","open":4.28,"high":4.36,"low":4.21,"close":4.35,"volume":1730023,"rsi_14":51.49,"sma_20":4.39,"sma_60":4.39,"sma_120":4.44},{"date":"2026-06-04","open":4.35,"high":4.41,"low":4.2,"close":4.35,"volume":732411,"rsi_14":50.0,"sma_20":4.38,"sma_60":4.38,"sma_120":4.45},{"date":"2026-06-05","open":4.34,"high":4.36,"low":4.21,"close":4.25,"volume":1124772,"rsi_14":50.39,"sma_20":4.38,"sma_60":4.37,"sma_120":4.45},{"date":"2026-06-08","open":4.28,"high":4.3,"low":4.21,"close":4.24,"volume":747564,"rsi_14":52.85,"sma_20":4.37,"sma_60":4.37,"sma_120":4.44},{"date":"2026-06-09","open":4.29,"high":4.36,"low":4.18,"close":4.25,"volume":1072507,"rsi_14":52.07,"sma_20":4.37,"sma_60":4.37,"sma_120":4.4},{"date":"2026-06-10","open":4.24,"high":4.26,"low":4.09,"close":4.12,"volume":1965971,"rsi_14":39.32,"sma_20":4.36,"sma_60":4.37,"sma_120":4.44},{"date":"2026-06-11","open":4.12,"high":4.3,"low":4.06,"close":4.29,"volume":1895999,"rsi_14":44.09,"sma_20":4.36,"sma_60":4.37,"sma_120":4.44},{"date":"2026-06-12","open":4.27,"high":4.33,"low":4.25,"close":4.26,"volume":1011472,"rsi_14":46.28,"sma_20":4.35,"sma_60":4.37,"sma_120":4.44},{"date":"2026-06-15","open":4.28,"high":4.37,"low":4.26,"close":4.32,"volume":1097053,"rsi_14":33.67,"sma_20":4.36,"sma_60":4.37,"sma_120":4.44},{"date":"2026-06-16","open":4.35,"high":4.39,"low":4.29,"close":4.39,"volume":1104229,"rsi_14":38.1,"sma_20":4.37,"sma_60":4.37,"sma_120":4.44},{"date":"2026-06-17","open":4.4,"high":4.52,"low":4.36,"close":4.43,"volume":2031638,"rsi_14":41.9,"sma_20":4.38,"sma_60":4.37,"sma_120":4.44},{"date":"2026-06-18","open":4.49,"high":4.65,"low":4.46,"close":4.55,"volume":5045877,"rsi_14":49.56,"sma_20":4.39,"sma_60":4.37,"sma_120":4.44},{"date":"2026-06-22","open":4.6,"high":4.79,"low":4.46,"close":4.52,"volume":5301267,"rsi_14":51.85,"sma_20":4.39,"sma_60":4.37,"sma_120":4.45},{"date":"2026-06-23","open":4.48,"high":4.58,"low":4.39,"close":4.45,"volume":3493863,"rsi_14":60.22,"sma_20":4.4,"sma_60":4.37,"sma_120":4.44},{"date":"2026-06-24","open":4.46,"high":4.52,"low":4.36,"close":4.46,"volume":2914901,"rsi_14":56.47,"sma_20":4.39,"sma_60":4.38,"sma_120":4.44},{"date":"2026-06-25","open":4.46,"high":4.5,"low":4.32,"close":4.41,"volume":2768907,"rsi_14":53.33,"sma_20":4.38,"sma_60":4.38,"sma_120":4.44},{"date":"2026-06-26","open":4.42,"high":4.63,"low":4.39,"close":4.58,"volume":6802442,"rsi_14":67.01,"sma_20":4.38,"sma_60":4.38,"sma_120":4.44},{"date":"2026-06-29","open":4.62,"high":4.69,"low":4.57,"close":4.68,"volume":2503968,"rsi_14":70.75,"sma_20":4.38,"sma_60":4.38,"sma_120":4.44},{"date":"2026-06-30","open":4.7,"high":4.87,"low":4.67,"close":4.8,"volume":3372896,"rsi_14":73.5,"sma_20":4.4,"sma_60":4.39,"sma_120":4.44},{"date":"2026-07-01","open":4.82,"high":4.89,"low":4.62,"close":4.73,"volume":2987226,"rsi_14":77.48,"sma_20":4.42,"sma_60":4.39,"sma_120":4.44},{"date":"2026-07-02","open":4.77,"high":4.96,"low":4.75,"close":4.87,"volume":2607717,"rsi_14":76.85,"sma_20":4.45,"sma_60":4.4,"sma_120":4.44},{"date":"2026-07-06","open":4.88,"high":4.98,"low":4.75,"close":4.97,"volume":2815071,"rsi_14":80.87,"sma_20":4.48,"sma_60":4.41,"sma_120":4.45},{"date":"2026-07-07","open":4.98,"high":5.34,"low":4.96,"close":5.18,"volume":5090023,"rsi_14":83.08,"sma_20":4.53,"sma_60":4.42,"sma_120":4.45},{"date":"2026-07-08","open":5.08,"high":5.24,"low":5.02,"close":5.22,"volume":3068879,"rsi_14":82.68,"sma_20":4.57,"sma_60":4.44,"sma_120":4.46},{"date":"2026-07-09","open":5.22,"high":5.38,"low":5.13,"close":5.14,"volume":2934050,"rsi_14":77.1,"sma_20":4.62,"sma_60":4.45,"sma_120":4.39},{"date":"2026-07-10","open":5.14,"high":5.2,"low":4.62,"close":4.8,"volume":2950661,"rsi_14":58.17,"sma_20":4.65,"sma_60":4.46,"sma_120":4.46},{"date":"2026-07-13","open":4.79,"high":4.85,"low":4.66,"close":4.67,"volume":1350318,"rsi_14":54.43,"sma_20":4.67,"sma_60":4.46,"sma_120":4.46},{"date":"2026-07-14","open":4.65,"high":4.67,"low":4.52,"close":4.61,"volume":1685534,"rsi_14":54.94,"sma_20":4.69,"sma_60":4.46,"sma_120":4.46},{"date":"2026-07-15","open":4.59,"high":4.62,"low":4.46,"close":4.56,"volume":1507577,"rsi_14":53.01,"sma_20":4.7,"sma_60":4.46,"sma_120":4.46},{"date":"2026-07-16","open":4.74,"high":4.84,"low":4.62,"close":4.74,"volume":2895967,"rsi_14":59.22,"sma_20":4.72,"sma_60":4.46,"sma_120":4.46},{"date":"2026-07-17","open":4.71,"high":4.82,"low":4.54,"close":4.56,"volume":1602640,"rsi_14":49.44,"sma_20":4.72,"sma_60":4.47,"sma_120":4.46},{"date":"2026-07-20","open":4.55,"high":4.61,"low":4.38,"close":4.41,"volume":1818009,"rsi_14":42.7,"sma_20":4.72,"sma_60":4.46,"sma_120":4.46},{"date":"2026-07-21","open":4.42,"high":4.54,"low":4.41,"close":4.52,"volume":2217447,"rsi_14":42.39,"sma_20":4.72,"sma_60":4.47,"sma_120":4.45},{"date":"2026-07-22","open":4.51,"high":4.52,"low":4.31,"close":4.33,"volume":1432483,"rsi_14":39.8,"sma_20":4.71,"sma_60":4.47,"sma_120":4.45},{"date":"2026-07-23","open":4.28,"high":4.48,"low":4.25,"close":4.47,"volume":1475494,"rsi_14":39.8,"sma_20":4.71,"sma_60":4.47,"sma_120":4.45},{"date":"2026-07-24","open":4.46,"high":4.51,"low":4.37,"close":4.38,"volume":876894,"rsi_14":34.87,"sma_20":4.71,"sma_60":4.48,"sma_120":4.44},{"date":"2026-07-27","open":4.41,"high":4.53,"low":4.4,"close":4.41,"volume":977802,"rsi_14":28.25,"sma_20":4.7,"sma_60":4.48,"sma_120":4.44},{"date":"2026-07-28","open":4.5,"high":4.5,"low":4.38,"close":4.41,"volume":633619,"rsi_14":26.59,"sma_20":4.69,"sma_60":4.49,"sma_120":4.44},{"date":"2026-07-29","open":4.41,"high":4.43,"low":4.27,"close":4.29,"volume":2077601,"rsi_14":25.99,"sma_20":4.66,"sma_60":4.49,"sma_120":4.44},{"date":"2026-07-30","open":4.3,"high":4.42,"low":4.26,"close":4.41,"volume":786236,"rsi_14":37.42,"sma_20":4.65,"sma_60":4.49,"sma_120":4.43},{"date":"2026-07-31","open":4.4,"high":4.45,"low":4.27,"close":4.34,"volume":1167946,"rsi_14":39.06,"sma_20":4.62,"sma_60":4.49,"sma_120":4.44},{"date":"2026-08-03","open":4.34,"high":4.42,"low":4.31,"close":4.36,"volume":1421329,"rsi_14":41.38,"sma_20":4.59,"sma_60":4.48,"sma_120":4.44},{"date":"2026-08-04","open":4.38,"high":4.5,"low":4.38,"close":4.42,"volume":958756,"rsi_14":45.21,"sma_20":4.55,"sma_60":4.49,"sma_120":4.44},{"date":"2026-08-05","open":4.46,"high":4.69,"low":4.45,"close":4.62,"volume":1704821,"rsi_14":45.95,"sma_20":4.52,"sma_60":4.49,"sma_120":4.45},{"date":"2026-08-06","open":4.57,"high":4.64,"low":4.45,"close":4.54,"volume":1265755},{"date":"2026-08-07","open":4.57,"high":4.65,"low":4.53,"close":4.63,"volume":796104,"rsi_14":58.33,"sma_20":4.48,"sma_60":4.5,"sma_120":4.46},{"date":"2026-08-10","open":4.59,"high":4.67,"low":4.54,"close":4.59,"volume":969215},{"date":"2026-08-11","open":4.6,"high":4.72,"low":4.6,"close":4.67,"volume":1047786,"rsi_14":64.91,"sma_20":4.48,"sma_60":4.51,"sma_120":4.47},{"date":"2026-08-12","open":4.59,"high":4.63,"low":4.42,"close":4.59,"volume":1399244,"rsi_14":55.56,"sma_20":4.48,"sma_60":4.51,"sma_120":4.47},{"date":"2026-08-13","open":4.56,"high":4.65,"low":4.5,"close":4.58,"volume":1390161,"rsi_14":60.0,"sma_20":4.48,"sma_60":4.52,"sma_120":4.47},{"date":"2026-08-14","open":4.6,"high":4.71,"low":4.55,"close":4.67,"volume":1438732,"rsi_14":62.26,"sma_20":4.48,"sma_60":4.53,"sma_120":4.47},{"date":"2026-08-17","open":4.66,"high":4.79,"low":4.63,"close":4.71,"volume":1388214,"rsi_14":63.64,"sma_20":4.5,"sma_60":4.53,"sma_120":4.48},{"date":"2026-08-18","open":4.79,"high":4.85,"low":4.64,"close":4.84,"volume":1446205,"rsi_14":74.77,"sma_20":4.51,"sma_60":4.54,"sma_120":4.48},{"date":"2026-08-19","open":4.83,"high":5.18,"low":4.83,"close":4.98,"volume":3428246,"rsi_14":75.22,"sma_20":4.55,"sma_60":4.55,"sma_120":4.48},{"date":"2026-08-20","open":4.92,"high":4.96,"low":4.74,"close":4.77,"volume":1273749,"rsi_14":66.93,"sma_20":4.56,"sma_60":4.55,"sma_120":4.48},{"date":"2026-08-21","open":5.2,"high":5.45,"low":5.09,"close":5.21,"volume":18070384,"rsi_14":75.15,"sma_20":4.6,"sma_60":4.56,"sma_120":4.49},{"date":"2026-08-24","open":5.18,"high":5.28,"low":5.17,"close":5.2,"volume":18141085},{"date":"2026-08-25","open":5.25,"high":5.26,"low":5.13,"close":5.2,"volume":8912995,"rsi_14":70.14,"sma_20":4.68,"sma_60":4.58,"sma_120":4.49},{"date":"2026-08-26","open":5.19,"high":5.23,"low":5.17,"close":5.19,"volume":4596779,"rsi_14":73.72,"sma_20":4.73,"sma_60":4.6,"sma_120":4.5},{"date":"2026-08-27","open":5.16,"high":5.21,"low":5.14,"close":5.17,"volume":3580023,"rsi_14":70.77,"sma_20":4.76,"sma_60":4.61,"sma_120":4.5},{"date":"2026-08-28","open":5.15,"high":5.19,"low":5.05,"close":5.07,"volume":4768968,"rsi_14":67.65,"sma_20":4.8,"sma_60":4.62,"sma_120":4.51},{"date":"2026-08-31","open":5.05,"high":5.11,"low":4.99,"close":5.08,"volume":3562201,"rsi_14":65.89,"sma_20":4.84,"sma_60":4.64,"sma_120":4.51},{"date":"2026-09-01","open":5.05,"high":5.1,"low":5.05,"close":5.09,"volume":2610125,"rsi_14":70.49,"sma_20":4.87,"sma_60":4.65,"sma_120":4.51},{"date":"2026-09-02","open":5.1,"high":5.19,"low":5.09,"close":5.1,"volume":2975766,"rsi_14":71.31,"sma_20":4.89,"sma_60":4.66,"sma_120":4.52},{"date":"2026-09-03","open":5.11,"high":5.15,"low":5.09,"close":5.12,"volume":3226789,"rsi_14":69.57,"sma_20":4.92,"sma_60":4.68,"sma_120":4.53},{"date":"2026-09-04","open":5.09,"high":5.17,"low":5.09,"close":5.15,"volume":5198303,"rsi_14":69.3,"sma_20":4.95,"sma_60":4.7,"sma_120":4.53},{"date":"2026-09-08","open":5.1,"high":5.2,"low":5.08,"close":5.18,"volume":5291491,"rsi_14":66.35,"sma_20":4.98,"sma_60":4.71,"sma_120":4.54},{"date":"2026-09-09","open":5.16,"high":5.23,"low":5.12,"close":5.17,"volume":5507428,"rsi_14":60.44,"sma_20":5.0,"sma_60":4.73,"sma_120":4.55},{"date":"2026-09-10","open":5.11,"high":5.17,"low":5.1,"close":5.12,"volume":2449553,"rsi_14":73.33,"sma_20":5.03,"sma_60":4.74,"sma_120":4.55},{"date":"2026-09-11","open":5.17,"high":5.17,"low":5.11,"close":5.12,"volume":1850049,"rsi_14":35.48,"sma_20":5.06,"sma_60":4.75,"sma_120":4.56},{"date":"2026-09-14","open":5.12,"high":5.16,"low":5.09,"close":5.13,"volume":3803289},{"date":"2026-09-15","open":5.11,"high":5.15,"low":5.03,"close":5.06,"volume":4052465,"rsi_14":31.58,"sma_20":5.1,"sma_60":4.77,"sma_120":4.57},{"date":"2026-09-16","open":5.06,"high":5.09,"low":5.02,"close":5.05,"volume":4009390,"rsi_14":31.58,"sma_20":5.11,"sma_60":4.78,"sma_120":4.58},{"date":"2026-09-17","open":5.1,"high":5.1,"low":5.04,"close":5.07,"volume":2715014,"rsi_14":36.84,"sma_20":5.11,"sma_60":4.79,"sma_120":4.58},{"date":"2026-09-18","open":5.04,"high":5.06,"low":4.98,"close":5.01,"volume":6458529,"rsi_14":41.18,"sma_20":5.12,"sma_60":4.8,"sma_120":4.59},{"date":"2026-09-21","open":5.03,"high":5.07,"low":4.99,"close":5.0,"volume":4562773,"rsi_14":38.24,"sma_20":5.11,"sma_60":4.81,"sma_120":4.59},{"date":"2026-09-22","open":5.02,"high":5.05,"low":5.0,"close":5.01,"volume":10494040,"rsi_14":38.24,"sma_20":5.1,"sma_60":4.82,"sma_120":4.6},{"date":"2026-09-23","open":5.01,"high":5.02,"low":4.84,"close":4.85,"volume":10842006,"rsi_14":24.49,"sma_20":5.09,"sma_60":4.82,"sma_120":4.6},{"date":"2026-09-24","open":4.85,"high":4.88,"low":4.8,"close":4.88,"volume":6262978,"rsi_14":26.0,"sma_20":5.07,"sma_60":4.82,"sma_120":4.6},{"date":"2026-09-25","open":4.89,"high":4.93,"low":4.84,"close":4.85,"volume":16881131,"rsi_14":20.0,"sma_20":5.06,"sma_60":4.82,"sma_120":4.61},{"date":"2026-09-28","open":4.84,"high":4.88,"low":4.8,"close":4.86,"volume":11669573,"rsi_14":16.67,"sma_20":5.04,"sma_60":4.82,"sma_120":4.61},{"date":"2026-09-29","open":4.86,"high":4.89,"low":4.67,"close":4.69,"volume":17557065},{"date":"2026-09-30","open":4.67,"high":4.95,"low":4.67,"close":4.78,"volume":16876018,"rsi_14":25.0,"sma_20":5.01,"sma_60":4.81,"sma_120":4.62},{"date":"2026-10-01","open":4.77,"high":4.78,"low":4.51,"close":4.56,"volume":16120397,"rsi_14":18.89,"sma_20":4.98,"sma_60":4.8,"sma_120":4.62},{"date":"2026-10-02","open":4.55,"high":4.68,"low":4.38,"close":4.45,"volume":8987366,"rsi_14":16.0,"sma_20":4.95,"sma_60":4.79,"sma_120":4.62},{"date":"2026-10-05","open":4.45,"high":4.8,"low":4.41,"close":4.67,"volume":6183039,"rsi_14":33.04,"sma_20":4.93,"sma_60":4.79,"sma_120":4.62},{"date":"2026-10-06","open":4.67,"high":4.67,"low":4.43,"close":4.48,"volume":8259928},{"date":"2026-10-07","open":4.46,"high":4.48,"low":4.28,"close":4.29,"volume":4790515,"rsi_14":24.0,"sma_20":4.85,"sma_60":4.78,"sma_120":4.62},{"date":"2026-10-08","open":4.22,"high":4.3,"low":4.05,"close":4.18,"volume":4854831,"rsi_14":23.23,"sma_20":4.8,"sma_60":4.77,"sma_120":4.62},{"date":"2026-10-09","open":4.17,"high":4.27,"low":4.13,"close":4.22,"volume":3146214,"rsi_14":25.32,"sma_20":4.75,"sma_60":4.76,"sma_120":4.61},{"date":"2026-10-12","open":4.2,"high":4.23,"low":4.12,"close":4.15,"volume":2342928,"rsi_14":23.78,"sma_20":4.71,"sma_60":4.76,"sma_120":4.61},{"date":"2026-10-13","open":4.13,"high":4.16,"low":4.05,"close":4.11,"volume":3481941,"rsi_14":25.66,"sma_20":4.66,"sma_60":4.75,"sma_120":4.61},{"date":"2026-10-14","open":4.07,"high":4.25,"low":4.05,"close":4.19,"volume":2433901,"rsi_14":28.03,"sma_20":4.62,"sma_60":4.75,"sma_120":4.61},{"date":"2026-10-15","open":4.23,"high":4.3,"low":4.21,"close":4.29,"volume":2276650,"rsi_14":32.93,"sma_20":4.58,"sma_60":4.74,"sma_120":4.61},{"date":"2026-10-16","open":4.29,"high":4.29,"low":4.18,"close":4.22,"volume":4541669,"rsi_14":31.18,"sma_20":4.54,"sma_60":4.74,"sma_120":4.61},{"date":"2026-10-19","open":4.24,"high":4.28,"low":4.15,"close":4.23,"volume":1959273,"rsi_14":35.06,"sma_20":4.5,"sma_60":4.74,"sma_120":4.61},{"date":"2026-10-20","open":4.24,"high":4.37,"low":4.22,"close":4.33,"volume":2114306,"rsi_14":35.48,"sma_20":4.46,"sma_60":4.74,"sma_120":4.61},{"date":"2026-10-21","open":4.32,"high":4.35,"low":4.17,"close":4.18,"volume":3026405,"rsi_14":37.16,"sma_20":4.43,"sma_60":4.73,"sma_120":4.61},{"date":"2026-10-22","open":4.22,"high":4.37,"low":4.17,"close":4.21,"volume":2464190},{"date":"2026-10-23","open":4.17,"high":4.22,"low":4.12,"close":4.2,"volume":2029374,"rsi_14":30.25,"sma_20":4.36,"sma_60":4.73,"sma_120":4.61}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.19,"ttm_eps":null,"close":3.09},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.41,"ttm_eps":null,"close":3.85},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":6.91,"ttm_eps":null,"close":3.27},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":9.08,"ttm_eps":null,"close":3.49},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":7.67,"ttm_eps":null,"close":3.09},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":12.07,"ttm_eps":null,"close":4.54},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":12.93,"ttm_eps":null,"close":4.81},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.0,"pbr":3.56,"ttm_eps":null,"close":4.5},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.42,"pbr":3.82,"ttm_eps":null,"close":4.8}],"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":"Arbutus Biopharma Corporation","phase":"above-fold","symbol_resolved":true}