{"status":"ok","report":{"price_analysis":{"current":3.75,"change_1d":-2.1,"change_7d":7.8,"change_30d":-33.5,"high_30d":5.765,"low_30d":3.1818,"position_in_range":22.0,"support":3.44,"resistance":5.51},"summary":"Aclaris Therapeutics, Inc.(ACRS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 5.24억. 현재가 $3.75, 전일 대비 -2.1%, 30일 -33.5%. ROE -17.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -17.3%로 적자 상태입니다. 시가총액 5.24억. 매출 821.90만, 영업이익 -8631.30만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.94,"roe":-17.26,"eps":-0.15,"revenue":8219000.0,"operating_income":-86313000.0,"net_income":-75738000.0,"market_cap":523738800,"profit_margin":-921.5,"roa":-11.97,"operating_margin":-1050.16,"gross_margin":85.82,"debt_ratio":0.44237885391833426,"total_assets":179693000.0,"total_equity":124581000.0,"total_debt":55112000.0,"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) 40.4로 중립 구간입니다. MACD(-0.42)가 시그널선(-0.49)을 상회합니다(골든크로스). 현재가가 SMA20(4)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~5 (현재 위치 41%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 40","rsi_14":40.37037037037038,"macd":-0.4222117629146074,"macd_signal":-0.49034953114844027,"sma_20":3.9810000000000003,"sma_60":5.231333333333333,"bb_upper":5.264306666389604,"bb_lower":2.697693333610396,"atr_14":0.3127714285714286},"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 4.94x) — 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":"D","percentile":34,"summary":"매출 -18.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-18.4,"unit":"%","percentile":31,"direction":"higher_better"},{"name":"영업이익 성장률","value":-9.2,"unit":"%","percentile":38,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -17.3%","metrics":[{"name":"ROE","value":-17.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1050.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-921.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-11.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.4,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-33.5,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 3.5x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.46,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.29,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-21.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.36,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 4.94x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -18.4%"},"profitability":{"grade":"C","reason":"ROE -17.3%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-11.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-17.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-48.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.44,"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":85.82,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1050.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-921.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 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":4.94,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":7.16,"pbr_5y_low":1.39,"pbr_5y_avg":3.15,"pbr_percentile":88.9,"per_5y_median":null,"pbr_5y_median":2.67,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.39},{"quarter":"2024-Q3","per":null,"pbr":1.49},{"quarter":"2024-Q4","per":null,"pbr":2.69},{"quarter":"2025-Q1","per":null,"pbr":1.79},{"quarter":"2025-Q2","per":null,"pbr":1.82},{"quarter":"2025-Q3","per":null,"pbr":2.67},{"quarter":"2025-Q4","per":null,"pbr":4.93},{"quarter":"2026-Q1","per":null,"pbr":4.4},{"quarter":"2026-Q2","per":null,"pbr":7.16},{"quarter":"현재","per":null,"pbr":4.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Biotechnology"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"4.9배"},{"label":"ROE","value":"-17.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:21.160279+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"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":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.17261861760621602,"dividend_yield":null,"eps":-0.15,"revenue":1629000.0,"operating_income":-24238000.0,"net_income":-21505000.0,"market_cap":null,"profit_margin":-13.201350521792511,"operating_margin":-14.879066912216084,"roa":-0.11967633686342818,"gross_margin":0.858195211786372,"total_equity":124581000.0,"total_assets":179693000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":5.97,"roe":-0.13800304909884512,"dividend_yield":null,"eps":-0.15,"revenue":1996000.0,"operating_income":-22192000.0,"net_income":-19824000.0,"market_cap":632676000.0,"profit_margin":-9.93186372745491,"operating_margin":-11.118236472945892,"roa":-0.09975845410628019,"gross_margin":0.8021042084168337,"total_equity":143649000.0,"total_assets":198720000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1920315865039483,"dividend_yield":null,"eps":-0.16,"revenue":1295000.0,"operating_income":-22734000.0,"net_income":-19795000.0,"market_cap":null,"profit_margin":-15.285714285714286,"operating_margin":-17.555212355212355,"roa":-0.12336407827495949,"gross_margin":1.62007722007722,"total_equity":103082000.0,"total_assets":160460000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1216819317235637,"dividend_yield":null,"eps":-0.12,"revenue":3299000.0,"operating_income":-17149000.0,"net_income":-14614000.0,"market_cap":null,"profit_margin":-4.429827220369809,"operating_margin":-5.198241891482267,"roa":-0.08325452618865861,"gross_margin":0.8369202788723856,"total_equity":120100000.0,"total_assets":175534000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11711793774053242,"dividend_yield":null,"eps":-0.13,"revenue":1777000.0,"operating_income":-18408000.0,"net_income":-15429000.0,"market_cap":null,"profit_margin":-8.682611142374789,"operating_margin":-10.359032076533483,"roa":-0.08157147615346794,"gross_margin":-0.04108047270680923,"total_equity":131739000.0,"total_assets":189147000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.10470895284105895,"dividend_yield":null,"eps":-0.12,"revenue":1455000.0,"operating_income":-18084000.0,"net_income":-15085000.0,"market_cap":null,"profit_margin":-10.367697594501719,"operating_margin":-12.428865979381444,"roa":-0.07615071632659243,"gross_margin":0.652233676975945,"total_equity":144066000.0,"total_assets":198094000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.620697635547784,"dividend_yield":null,"eps":-1.01,"revenue":9211000.0,"operating_income":-99675000.0,"net_income":-96552000.0,"market_cap":null,"profit_margin":-10.482249484312236,"operating_margin":-10.821300618825317,"roa":-0.43822137096225156,"gross_margin":-0.009770926066659429,"total_equity":155554000.0,"total_assets":220327000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05828614455517053,"dividend_yield":null,"eps":-0.11,"revenue":4346000.0,"operating_income":-10471000.0,"net_income":-7586000.0,"market_cap":null,"profit_margin":-1.7455131155085135,"operating_margin":-2.4093419236079154,"roa":-0.04159128041492593,"gross_margin":0.44592728946157384,"total_equity":130151000.0,"total_assets":182394000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0820941250317586,"dividend_yield":null,"eps":-0.15,"revenue":2766000.0,"operating_income":-12854000.0,"net_income":-10986000.0,"market_cap":null,"profit_margin":-3.9718004338394794,"operating_margin":-4.647143890093998,"roa":-0.06820594644597724,"gross_margin":0.3098336948662328,"total_equity":133822000.0,"total_assets":161071000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.11929105581139887,"dividend_yield":null,"eps":-0.24,"revenue":2398000.0,"operating_income":-18931000.0,"net_income":-16941000.0,"market_cap":null,"profit_margin":-7.06463719766472,"operating_margin":-7.894495412844036,"roa":-0.09732571165943757,"gross_margin":0.23269391159299416,"total_equity":142014000.0,"total_assets":174065000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.009486000038173039,"dividend_yield":null,"eps":-0.00968312288831125,"revenue":17570000.0,"operating_income":-4047000.0,"net_income":-1491000.0,"market_cap":null,"profit_margin":-0.0848605577689243,"operating_margin":-0.2303357996585088,"roa":-0.007553000177300474,"gross_margin":0.6341491178144565,"total_equity":157179000.0,"total_assets":197405000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.18717097477819783,"dividend_yield":null,"eps":-0.41,"revenue":9282000.0,"operating_income":-31577000.0,"net_income":-29261000.0,"market_cap":null,"profit_margin":-3.152445593622064,"operating_margin":-3.4019607843137254,"roa":-0.13400716268078441,"gross_margin":0.11743158801982331,"total_equity":156333000.0,"total_assets":218354000.0}],"current_price":3.75,"change_pct":-2.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":22.29},{"date":"2016-10-25","close":22.01},{"date":"2016-10-26","close":21.99},{"date":"2016-10-27","close":21.45},{"date":"2016-10-28","close":21.34},{"date":"2016-10-31","close":21.25},{"date":"2016-11-01","close":20.82},{"date":"2016-11-02","close":21.1},{"date":"2016-11-03","close":20.74},{"date":"2016-11-04","close":20.88},{"date":"2016-11-07","close":21.08},{"date":"2016-11-08","close":20.53},{"date":"2016-11-09","close":22.5},{"date":"2016-11-10","close":22.55},{"date":"2016-11-11","close":22.7},{"date":"2016-11-14","close":22.52},{"date":"2016-11-15","close":23.43},{"date":"2016-11-16","close":22.86},{"date":"2016-11-17","close":23.82},{"date":"2016-11-18","close":25.98},{"date":"2016-11-21","close":27.02},{"date":"2016-11-22","close":27.16},{"date":"2016-11-23","close":28.14},{"date":"2016-11-25","close":27.73},{"date":"2016-11-28","close":28.04},{"date":"2016-11-29","close":30.14},{"date":"2016-11-30","close":29.95},{"date":"2016-12-01","close":29.01},{"date":"2016-12-02","close":29.47},{"date":"2016-12-05","close":30.15},{"date":"2016-12-06","close":30.55},{"date":"2016-12-07","close":29.8},{"date":"2016-12-08","close":28.97},{"date":"2016-12-09","close":29.28},{"date":"2016-12-12","close":28.82},{"date":"2016-12-13","close":28.45},{"date":"2016-12-14","close":28.5},{"date":"2016-12-15","close":28.92},{"date":"2016-12-16","close":31.25},{"date":"2016-12-19","close":30.77},{"date":"2016-12-20","close":30.29},{"date":"2016-12-21","close":29.81},{"date":"2016-12-22","close":28.08},{"date":"2016-12-23","close":28.21},{"date":"2016-12-27","close":27.62},{"date":"2016-12-28","close":27.4},{"date":"2016-12-29","close":27.1},{"date":"2016-12-30","close":27.14},{"date":"2017-01-03","close":27.95},{"date":"2017-01-04","close":29.39},{"date":"2017-01-05","close":28.92},{"date":"2017-01-06","close":28.96},{"date":"2017-01-09","close":30.01},{"date":"2017-01-10","close":29.25},{"date":"2017-01-11","close":28.51},{"date":"2017-01-12","close":28.62},{"date":"2017-01-13","close":28.7},{"date":"2017-01-17","close":28.09},{"date":"2017-01-18","close":28.0},{"date":"2017-01-19","close":27.75},{"date":"2017-01-20","close":27.19},{"date":"2017-01-23","close":26.43},{"date":"2017-01-24","close":27.16},{"date":"2017-01-25","close":27.3},{"date":"2017-01-26","close":27.04},{"date":"2017-01-27","close":26.93},{"date":"2017-01-30","close":26.11},{"date":"2017-01-31","close":26.53},{"date":"2017-02-01","close":26.35},{"date":"2017-02-02","close":25.59},{"date":"2017-02-03","close":25.87},{"date":"2017-02-06","close":25.25},{"date":"2017-02-07","close":25.1},{"date":"2017-02-08","close":26.01},{"date":"2017-02-09","close":26.6},{"date":"2017-02-10","close":26.51},{"date":"2017-02-13","close":27.35},{"date":"2017-02-14","close":28.3},{"date":"2017-02-15","close":27.81},{"date":"2017-02-16","close":27.47},{"date":"2017-02-17","close":27.88},{"date":"2017-02-21","close":27.65},{"date":"2017-02-22","close":27.19},{"date":"2017-02-23","close":29.52},{"date":"2017-02-24","close":30.8},{"date":"2017-02-27","close":32.08},{"date":"2017-02-28","close":31.23},{"date":"2017-03-01","close":31.24},{"date":"2017-03-02","close":30.81},{"date":"2017-03-03","close":32.13},{"date":"2017-03-06","close":32.65},{"date":"2017-03-07","close":32.14},{"date":"2017-03-08","close":31.89},{"date":"2017-03-09","close":31.44},{"date":"2017-03-10","close":31.14},{"date":"2017-03-13","close":31.13},{"date":"2017-03-14","close":30.48},{"date":"2017-03-15","close":30.65},{"date":"2017-03-16","close":29.0},{"date":"2017-03-17","close":28.98},{"date":"2017-03-20","close":28.88},{"date":"2017-03-21","close":28.72},{"date":"2017-03-22","close":29.61},{"date":"2017-03-23","close":30.23},{"date":"2017-03-24","close":30.53},{"date":"2017-03-27","close":31.21},{"date":"2017-03-28","close":31.25},{"date":"2017-03-29","close":30.42},{"date":"2017-03-30","close":29.9},{"date":"2017-03-31","close":29.82},{"date":"2017-04-03","close":30.15},{"date":"2017-04-04","close":30.45},{"date":"2017-04-05","close":31.01},{"date":"2017-04-06","close":32.02},{"date":"2017-04-07","close":32.45},{"date":"2017-04-10","close":31.95},{"date":"2017-04-11","close":31.84},{"date":"2017-04-12","close":31.78},{"date":"2017-04-13","close":32.25},{"date":"2017-04-17","close":32.99},{"date":"2017-04-18","close":31.94},{"date":"2017-04-19","close":32.43},{"date":"2017-04-20","close":32.23},{"date":"2017-04-21","close":30.22},{"date":"2017-04-24","close":30.03},{"date":"2017-04-25","close":29.25},{"date":"2017-04-26","close":28.87},{"date":"2017-04-27","close":28.82},{"date":"2017-04-28","close":28.11},{"date":"2017-05-01","close":28.11},{"date":"2017-05-02","close":27.14},{"date":"2017-05-03","close":26.97},{"date":"2017-05-04","close":26.65},{"date":"2017-05-05","close":26.07},{"date":"2017-05-08","close":25.24},{"date":"2017-05-09","close":25.11},{"date":"2017-05-10","close":26.83},{"date":"2017-05-11","close":25.75},{"date":"2017-05-12","close":26.71},{"date":"2017-05-15","close":25.73},{"date":"2017-05-16","close":26.61},{"date":"2017-05-17","close":25.56},{"date":"2017-05-18","close":25.95},{"date":"2017-05-19","close":24.85},{"date":"2017-05-22","close":24.81},{"date":"2017-05-23","close":24.32},{"date":"2017-05-24","close":24.98},{"date":"2017-05-25","close":25.21},{"date":"2017-05-26","close":24.81},{"date":"2017-05-30","close":23.38},{"date":"2017-05-31","close":23.78},{"date":"2017-06-01","close":23.55},{"date":"2017-06-02","close":23.61},{"date":"2017-06-05","close":23.31},{"date":"2017-06-06","close":24.26},{"date":"2017-06-07","close":24.41},{"date":"2017-06-08","close":25.39},{"date":"2017-06-09","close":24.84},{"date":"2017-06-12","close":24.48},{"date":"2017-06-13","close":24.61},{"date":"2017-06-14","close":25.07},{"date":"2017-06-15","close":24.58},{"date":"2017-06-16","close":25.49},{"date":"2017-06-19","close":25.76},{"date":"2017-06-20","close":26.06},{"date":"2017-06-21","close":26.23},{"date":"2017-06-22","close":26.02},{"date":"2017-06-23","close":27.18},{"date":"2017-06-26","close":26.98},{"date":"2017-06-27","close":25.99},{"date":"2017-06-28","close":27.14},{"date":"2017-06-29","close":27.27},{"date":"2017-06-30","close":27.12},{"date":"2017-07-03","close":27.83},{"date":"2017-07-05","close":27.54},{"date":"2017-07-06","close":27.47},{"date":"2017-07-07","close":28.09},{"date":"2017-07-10","close":28.15},{"date":"2017-07-11","close":28.15},{"date":"2017-07-12","close":28.62},{"date":"2017-07-13","close":28.34},{"date":"2017-07-14","close":28.23},{"date":"2017-07-17","close":28.54},{"date":"2017-07-18","close":28.6},{"date":"2017-07-19","close":28.94},{"date":"2017-07-20","close":29.17},{"date":"2017-07-21","close":29.07},{"date":"2017-07-24","close":29.6},{"date":"2017-07-25","close":29.35},{"date":"2017-07-26","close":29.64},{"date":"2017-07-27","close":29.18},{"date":"2017-07-28","close":28.65},{"date":"2017-07-31","close":28.8},{"date":"2017-08-01","close":27.93},{"date":"2017-08-02","close":27.64},{"date":"2017-08-03","close":27.03},{"date":"2017-08-04","close":26.83},{"date":"2017-08-07","close":27.0},{"date":"2017-08-08","close":26.73},{"date":"2017-08-09","close":26.97},{"date":"2017-08-10","close":23.02},{"date":"2017-08-11","close":25.08},{"date":"2017-08-14","close":26.59},{"date":"2017-08-15","close":26.9},{"date":"2017-08-16","close":26.59},{"date":"2017-08-17","close":25.26},{"date":"2017-08-18","close":24.96},{"date":"2017-08-21","close":24.6},{"date":"2017-08-22","close":24.6},{"date":"2017-08-23","close":25.71},{"date":"2017-08-24","close":25.82},{"date":"2017-08-25","close":24.84},{"date":"2017-08-28","close":24.45},{"date":"2017-08-29","close":24.6},{"date":"2017-08-30","close":25.05},{"date":"2017-08-31","close":25.93},{"date":"2017-09-01","close":25.8},{"date":"2017-09-05","close":25.87},{"date":"2017-09-06","close":26.44},{"date":"2017-09-07","close":27.38},{"date":"2017-09-08","close":27.45},{"date":"2017-09-11","close":26.59},{"date":"2017-09-12","close":26.08},{"date":"2017-09-13","close":26.95},{"date":"2017-09-14","close":26.44},{"date":"2017-09-15","close":25.83},{"date":"2017-09-18","close":25.35},{"date":"2017-09-19","close":25.29},{"date":"2017-09-20","close":25.86},{"date":"2017-09-21","close":25.97},{"date":"2017-09-22","close":25.51},{"date":"2017-09-25","close":26.0},{"date":"2017-09-26","close":25.93},{"date":"2017-09-27","close":26.05},{"date":"2017-09-28","close":25.79},{"date":"2017-09-29","close":25.81},{"date":"2017-10-02","close":26.4},{"date":"2017-10-03","close":26.24},{"date":"2017-10-04","close":26.7},{"date":"2017-10-05","close":27.21},{"date":"2017-10-06","close":27.61},{"date":"2017-10-09","close":27.8},{"date":"2017-10-10","close":27.03},{"date":"2017-10-11","close":26.57},{"date":"2017-10-12","close":26.55},{"date":"2017-10-13","close":26.14},{"date":"2017-10-16","close":26.54},{"date":"2017-10-17","close":26.55},{"date":"2017-10-18","close":27.03},{"date":"2017-10-19","close":26.63},{"date":"2017-10-20","close":26.09},{"date":"2017-10-23","close":25.82},{"date":"2017-10-24","close":25.57},{"date":"2017-10-25","close":25.39},{"date":"2017-10-26","close":24.11},{"date":"2017-10-27","close":24.69},{"date":"2017-10-30","close":25.22},{"date":"2017-10-31","close":25.21},{"date":"2017-11-01","close":25.01},{"date":"2017-11-02","close":24.49},{"date":"2017-11-03","close":24.55},{"date":"2017-11-06","close":24.01},{"date":"2017-11-07","close":21.98},{"date":"2017-11-08","close":22.65},{"date":"2017-11-09","close":22.04},{"date":"2017-11-10","close":23.23},{"date":"2017-11-13","close":22.29},{"date":"2017-11-14","close":22.28},{"date":"2017-11-15","close":22.33},{"date":"2017-11-16","close":22.69},{"date":"2017-11-17","close":22.9},{"date":"2017-11-20","close":22.82},{"date":"2017-11-21","close":22.69},{"date":"2017-11-22","close":23.12},{"date":"2017-11-24","close":23.27},{"date":"2017-11-27","close":23.32},{"date":"2017-11-28","close":23.03},{"date":"2017-11-29","close":23.22},{"date":"2017-11-30","close":23.71},{"date":"2017-12-01","close":22.27},{"date":"2017-12-04","close":21.47},{"date":"2017-12-05","close":22.82},{"date":"2017-12-06","close":22.02},{"date":"2017-12-07","close":22.11},{"date":"2017-12-08","close":22.96},{"date":"2017-12-11","close":24.84},{"date":"2017-12-12","close":24.79},{"date":"2017-12-13","close":25.1},{"date":"2017-12-14","close":24.72},{"date":"2017-12-15","close":24.23},{"date":"2017-12-18","close":24.12},{"date":"2017-12-19","close":23.76},{"date":"2017-12-20","close":23.59},{"date":"2017-12-21","close":22.81},{"date":"2017-12-22","close":22.83},{"date":"2017-12-26","close":23.26},{"date":"2017-12-27","close":23.89},{"date":"2017-12-28","close":25.14},{"date":"2017-12-29","close":24.66},{"date":"2018-01-02","close":25.03},{"date":"2018-01-03","close":23.91},{"date":"2018-01-04","close":24.19},{"date":"2018-01-05","close":24.63},{"date":"2018-01-08","close":25.38},{"date":"2018-01-09","close":25.64},{"date":"2018-01-10","close":25.42},{"date":"2018-01-11","close":25.51},{"date":"2018-01-12","close":25.0},{"date":"2018-01-16","close":24.1},{"date":"2018-01-17","close":24.4},{"date":"2018-01-18","close":24.26},{"date":"2018-01-19","close":24.4},{"date":"2018-01-22","close":24.79},{"date":"2018-01-23","close":25.07},{"date":"2018-01-24","close":24.64},{"date":"2018-01-25","close":24.61},{"date":"2018-01-26","close":24.53},{"date":"2018-01-29","close":23.61},{"date":"2018-01-30","close":22.57},{"date":"2018-01-31","close":22.12},{"date":"2018-02-01","close":22.09},{"date":"2018-02-02","close":20.96},{"date":"2018-02-05","close":20.02},{"date":"2018-02-06","close":19.4},{"date":"2018-02-07","close":19.9},{"date":"2018-02-08","close":19.57},{"date":"2018-02-09","close":19.01},{"date":"2018-02-12","close":19.1},{"date":"2018-02-13","close":19.48},{"date":"2018-02-14","close":19.56},{"date":"2018-02-15","close":20.22},{"date":"2018-02-16","close":20.13},{"date":"2018-02-20","close":19.91},{"date":"2018-02-21","close":20.01},{"date":"2018-02-22","close":20.01},{"date":"2018-02-23","close":20.19},{"date":"2018-02-26","close":20.19},{"date":"2018-02-27","close":20.02},{"date":"2018-02-28","close":19.94},{"date":"2018-03-01","close":19.54},{"date":"2018-03-02","close":20.45},{"date":"2018-03-05","close":20.13},{"date":"2018-03-06","close":20.45},{"date":"2018-03-07","close":20.59},{"date":"2018-03-08","close":20.56},{"date":"2018-03-09","close":21.28},{"date":"2018-03-12","close":19.75},{"date":"2018-03-13","close":19.86},{"date":"2018-03-14","close":19.66},{"date":"2018-03-15","close":18.79},{"date":"2018-03-16","close":18.63},{"date":"2018-03-19","close":17.88},{"date":"2018-03-20","close":17.96},{"date":"2018-03-21","close":18.01},{"date":"2018-03-22","close":17.91},{"date":"2018-03-23","close":17.66},{"date":"2018-03-26","close":17.1},{"date":"2018-03-27","close":17.08},{"date":"2018-03-28","close":18.43},{"date":"2018-03-29","close":17.52},{"date":"2018-04-02","close":16.65},{"date":"2018-04-03","close":16.8},{"date":"2018-04-04","close":16.58},{"date":"2018-04-05","close":16.66},{"date":"2018-04-06","close":16.46},{"date":"2018-04-09","close":16.52},{"date":"2018-04-10","close":17.35},{"date":"2018-04-11","close":17.37},{"date":"2018-04-12","close":17.66},{"date":"2018-04-13","close":17.62},{"date":"2018-04-16","close":17.78},{"date":"2018-04-17","close":18.23},{"date":"2018-04-18","close":17.5},{"date":"2018-04-19","close":17.6},{"date":"2018-04-20","close":17.73},{"date":"2018-04-23","close":17.69},{"date":"2018-04-24","close":17.77},{"date":"2018-04-25","close":17.73},{"date":"2018-04-26","close":17.79},{"date":"2018-04-27","close":18.08},{"date":"2018-04-30","close":17.75},{"date":"2018-05-01","close":18.07},{"date":"2018-05-02","close":18.13},{"date":"2018-05-03","close":17.8},{"date":"2018-05-04","close":18.0},{"date":"2018-05-07","close":18.1},{"date":"2018-05-08","close":18.37},{"date":"2018-05-09","close":18.01},{"date":"2018-05-10","close":18.21},{"date":"2018-05-11","close":18.86},{"date":"2018-05-14","close":19.44},{"date":"2018-05-15","close":19.45},{"date":"2018-05-16","close":19.43},{"date":"2018-05-17","close":19.64},{"date":"2018-05-18","close":20.03},{"date":"2018-05-21","close":19.09},{"date":"2018-05-22","close":18.99},{"date":"2018-05-23","close":19.11},{"date":"2018-05-24","close":19.14},{"date":"2018-05-25","close":19.08},{"date":"2018-05-29","close":18.95},{"date":"2018-05-30","close":17.9},{"date":"2018-05-31","close":18.07},{"date":"2018-06-01","close":18.26},{"date":"2018-06-04","close":17.71},{"date":"2018-06-05","close":17.78},{"date":"2018-06-06","close":18.34},{"date":"2018-06-07","close":18.35},{"date":"2018-06-08","close":19.37},{"date":"2018-06-11","close":19.85},{"date":"2018-06-12","close":20.13},{"date":"2018-06-13","close":19.82},{"date":"2018-06-14","close":19.78},{"date":"2018-06-15","close":19.93},{"date":"2018-06-18","close":19.85},{"date":"2018-06-19","close":19.85},{"date":"2018-06-20","close":20.33},{"date":"2018-06-21","close":19.92},{"date":"2018-06-22","close":19.39},{"date":"2018-06-25","close":18.88},{"date":"2018-06-26","close":19.47},{"date":"2018-06-27","close":19.12},{"date":"2018-06-28","close":19.16},{"date":"2018-06-29","close":19.97},{"date":"2018-07-02","close":19.53},{"date":"2018-07-03","close":19.76},{"date":"2018-07-05","close":20.75},{"date":"2018-07-06","close":20.49},{"date":"2018-07-09","close":20.8},{"date":"2018-07-10","close":20.73},{"date":"2018-07-11","close":20.89},{"date":"2018-07-12","close":20.43},{"date":"2018-07-13","close":20.59},{"date":"2018-07-16","close":20.5},{"date":"2018-07-17","close":20.1},{"date":"2018-07-18","close":20.2},{"date":"2018-07-19","close":20.43},{"date":"2018-07-20","close":20.48},{"date":"2018-07-23","close":20.57},{"date":"2018-07-24","close":19.98},{"date":"2018-07-25","close":19.85},{"date":"2018-07-26","close":18.67},{"date":"2018-07-27","close":17.99},{"date":"2018-07-30","close":16.74},{"date":"2018-07-31","close":17.14},{"date":"2018-08-01","close":17.48},{"date":"2018-08-02","close":18.08},{"date":"2018-08-03","close":17.805},{"date":"2018-08-06","close":17.245},{"date":"2018-08-07","close":17.25},{"date":"2018-08-08","close":17.37},{"date":"2018-08-09","close":17.46},{"date":"2018-08-10","close":17.3},{"date":"2018-08-13","close":17.12},{"date":"2018-08-14","close":16.27},{"date":"2018-08-15","close":15.77},{"date":"2018-08-16","close":15.8},{"date":"2018-08-17","close":15.65},{"date":"2018-08-20","close":16.02},{"date":"2018-08-21","close":15.93},{"date":"2018-08-22","close":15.52},{"date":"2018-08-23","close":14.45},{"date":"2018-08-24","close":15.45},{"date":"2018-08-27","close":14.38},{"date":"2018-08-28","close":15.94},{"date":"2018-08-29","close":15.67},{"date":"2018-08-30","close":14.7},{"date":"2018-08-31","close":15.92},{"date":"2018-09-04","close":15.42},{"date":"2018-09-05","close":16.0},{"date":"2018-09-06","close":15.26},{"date":"2018-09-07","close":15.28},{"date":"2018-09-10","close":15.09},{"date":"2018-09-11","close":15.16},{"date":"2018-09-12","close":14.99},{"date":"2018-09-13","close":15.07},{"date":"2018-09-14","close":15.29},{"date":"2018-09-17","close":15.05},{"date":"2018-09-18","close":14.98},{"date":"2018-09-19","close":15.45},{"date":"2018-09-20","close":15.43},{"date":"2018-09-21","close":15.17},{"date":"2018-09-24","close":15.22},{"date":"2018-09-25","close":15.01},{"date":"2018-09-26","close":15.13},{"date":"2018-09-27","close":15.01},{"date":"2018-09-28","close":14.52},{"date":"2018-10-01","close":14.9},{"date":"2018-10-02","close":14.86},{"date":"2018-10-03","close":15.4},{"date":"2018-10-04","close":13.81},{"date":"2018-10-05","close":13.5},{"date":"2018-10-08","close":13.26},{"date":"2018-10-09","close":13.09},{"date":"2018-10-10","close":13.16},{"date":"2018-10-11","close":13.3},{"date":"2018-10-12","close":13.58},{"date":"2018-10-15","close":13.41},{"date":"2018-10-16","close":12.46},{"date":"2018-10-17","close":12.17},{"date":"2018-10-18","close":12.17},{"date":"2018-10-19","close":12.5},{"date":"2018-10-22","close":12.53},{"date":"2018-10-23","close":12.37},{"date":"2018-10-24","close":11.56},{"date":"2018-10-25","close":12.14},{"date":"2018-10-26","close":12.08},{"date":"2018-10-29","close":11.9},{"date":"2018-10-30","close":12.21},{"date":"2018-10-31","close":11.89},{"date":"2018-11-01","close":12.14},{"date":"2018-11-02","close":12.22},{"date":"2018-11-05","close":12.24},{"date":"2018-11-06","close":11.75},{"date":"2018-11-07","close":12.02},{"date":"2018-11-08","close":11.63},{"date":"2018-11-09","close":10.62},{"date":"2018-11-12","close":9.86},{"date":"2018-11-13","close":9.64},{"date":"2018-11-14","close":9.11},{"date":"2018-11-15","close":8.68},{"date":"2018-11-16","close":8.81},{"date":"2018-11-19","close":8.76},{"date":"2018-11-20","close":8.57},{"date":"2018-11-21","close":8.56},{"date":"2018-11-23","close":8.515},{"date":"2018-11-26","close":8.53},{"date":"2018-11-27","close":8.34},{"date":"2018-11-28","close":8.7},{"date":"2018-11-29","close":8.75},{"date":"2018-11-30","close":9.32},{"date":"2018-12-03","close":9.47},{"date":"2018-12-04","close":8.79},{"date":"2018-12-06","close":8.59},{"date":"2018-12-07","close":8.26},{"date":"2018-12-10","close":8.18},{"date":"2018-12-11","close":8.21},{"date":"2018-12-12","close":8.18},{"date":"2018-12-13","close":7.65},{"date":"2018-12-14","close":7.31},{"date":"2018-12-17","close":7.0},{"date":"2018-12-18","close":6.3},{"date":"2018-12-19","close":6.9},{"date":"2018-12-20","close":6.86},{"date":"2018-12-21","close":6.98},{"date":"2018-12-24","close":6.84},{"date":"2018-12-26","close":7.14},{"date":"2018-12-27","close":6.99},{"date":"2018-12-28","close":7.31},{"date":"2018-12-31","close":7.39},{"date":"2019-01-02","close":7.66},{"date":"2019-01-03","close":7.34},{"date":"2019-01-04","close":7.63},{"date":"2019-01-07","close":7.84},{"date":"2019-01-08","close":7.71},{"date":"2019-01-09","close":7.39},{"date":"2019-01-10","close":7.19},{"date":"2019-01-11","close":7.15},{"date":"2019-01-14","close":6.86},{"date":"2019-01-15","close":6.91},{"date":"2019-01-16","close":6.46},{"date":"2019-01-17","close":6.22},{"date":"2019-01-18","close":6.36},{"date":"2019-01-22","close":6.15},{"date":"2019-01-23","close":6.06},{"date":"2019-01-24","close":6.27},{"date":"2019-01-25","close":6.7},{"date":"2019-01-28","close":6.73},{"date":"2019-01-29","close":6.72},{"date":"2019-01-30","close":7.02},{"date":"2019-01-31","close":6.97},{"date":"2019-02-01","close":6.96},{"date":"2019-02-04","close":6.84},{"date":"2019-02-05","close":6.85},{"date":"2019-02-06","close":6.94},{"date":"2019-02-07","close":7.05},{"date":"2019-02-08","close":7.01},{"date":"2019-02-11","close":6.79},{"date":"2019-02-12","close":7.17},{"date":"2019-02-13","close":6.99},{"date":"2019-02-14","close":7.44},{"date":"2019-02-15","close":7.42},{"date":"2019-02-19","close":6.9},{"date":"2019-02-20","close":6.54},{"date":"2019-02-21","close":6.41},{"date":"2019-02-22","close":6.74},{"date":"2019-02-25","close":6.57},{"date":"2019-02-26","close":6.46},{"date":"2019-02-27","close":6.46},{"date":"2019-02-28","close":6.48},{"date":"2019-03-01","close":6.33},{"date":"2019-03-04","close":6.81},{"date":"2019-03-05","close":6.63},{"date":"2019-03-06","close":5.98},{"date":"2019-03-07","close":5.98},{"date":"2019-03-08","close":5.77},{"date":"2019-03-11","close":5.63},{"date":"2019-03-12","close":5.72},{"date":"2019-03-13","close":5.93},{"date":"2019-03-14","close":5.91},{"date":"2019-03-15","close":5.63},{"date":"2019-03-18","close":6.78},{"date":"2019-03-19","close":6.91},{"date":"2019-03-20","close":6.43},{"date":"2019-03-21","close":6.27},{"date":"2019-03-22","close":6.12},{"date":"2019-03-25","close":5.94},{"date":"2019-03-26","close":6.12},{"date":"2019-03-27","close":5.98},{"date":"2019-03-28","close":6.13},{"date":"2019-03-29","close":5.99},{"date":"2019-04-01","close":6.07},{"date":"2019-04-02","close":6.34},{"date":"2019-04-03","close":6.31},{"date":"2019-04-04","close":6.43},{"date":"2019-04-05","close":6.41},{"date":"2019-04-08","close":6.67},{"date":"2019-04-09","close":6.38},{"date":"2019-04-10","close":6.25},{"date":"2019-04-11","close":6.11},{"date":"2019-04-12","close":6.03},{"date":"2019-04-15","close":5.51},{"date":"2019-04-16","close":5.5},{"date":"2019-04-17","close":5.19},{"date":"2019-04-18","close":5.52},{"date":"2019-04-22","close":5.88},{"date":"2019-04-23","close":6.24},{"date":"2019-04-24","close":6.39},{"date":"2019-04-25","close":6.83},{"date":"2019-04-26","close":7.06},{"date":"2019-04-29","close":6.82},{"date":"2019-04-30","close":6.3},{"date":"2019-05-01","close":6.13},{"date":"2019-05-02","close":6.06},{"date":"2019-05-03","close":6.34},{"date":"2019-05-06","close":6.6},{"date":"2019-05-07","close":6.68},{"date":"2019-05-08","close":6.57},{"date":"2019-05-09","close":5.925},{"date":"2019-05-10","close":5.99},{"date":"2019-05-13","close":5.7},{"date":"2019-05-14","close":5.73},{"date":"2019-05-15","close":5.8},{"date":"2019-05-16","close":5.76},{"date":"2019-05-17","close":5.64},{"date":"2019-05-20","close":5.28},{"date":"2019-05-21","close":5.33},{"date":"2019-05-22","close":5.07},{"date":"2019-05-23","close":5.03},{"date":"2019-05-24","close":5.12},{"date":"2019-05-28","close":4.86},{"date":"2019-05-29","close":5.02},{"date":"2019-05-30","close":4.87},{"date":"2019-05-31","close":4.68},{"date":"2019-06-03","close":4.63},{"date":"2019-06-04","close":4.75},{"date":"2019-06-05","close":4.45},{"date":"2019-06-06","close":4.5},{"date":"2019-06-07","close":4.74},{"date":"2019-06-10","close":4.85},{"date":"2019-06-11","close":4.81},{"date":"2019-06-12","close":4.65},{"date":"2019-06-13","close":4.87},{"date":"2019-06-14","close":4.67},{"date":"2019-06-17","close":4.89},{"date":"2019-06-18","close":4.89},{"date":"2019-06-19","close":5.11},{"date":"2019-06-20","close":4.99},{"date":"2019-06-21","close":4.54},{"date":"2019-06-24","close":4.45},{"date":"2019-06-25","close":4.4},{"date":"2019-06-26","close":4.45},{"date":"2019-06-27","close":2.13},{"date":"2019-06-28","close":2.19},{"date":"2019-07-01","close":2.43},{"date":"2019-07-02","close":2.34},{"date":"2019-07-03","close":2.47},{"date":"2019-07-05","close":2.36},{"date":"2019-07-08","close":2.15},{"date":"2019-07-09","close":2.345},{"date":"2019-07-10","close":2.33},{"date":"2019-07-11","close":2.2},{"date":"2019-07-12","close":2.18},{"date":"2019-07-15","close":2.23},{"date":"2019-07-16","close":2.21},{"date":"2019-07-17","close":2.11},{"date":"2019-07-18","close":2.1},{"date":"2019-07-19","close":1.99},{"date":"2019-07-22","close":1.98},{"date":"2019-07-23","close":1.92},{"date":"2019-07-24","close":1.9},{"date":"2019-07-25","close":1.75},{"date":"2019-07-26","close":1.75},{"date":"2019-07-29","close":1.73},{"date":"2019-07-30","close":1.74},{"date":"2019-07-31","close":1.28},{"date":"2019-08-01","close":1.21},{"date":"2019-08-02","close":1.11},{"date":"2019-08-05","close":1.07},{"date":"2019-08-06","close":1.07},{"date":"2019-08-07","close":1.02},{"date":"2019-08-08","close":0.99},{"date":"2019-08-09","close":0.9},{"date":"2019-08-12","close":0.849},{"date":"2019-08-13","close":0.828},{"date":"2019-08-14","close":0.786},{"date":"2019-08-15","close":0.8},{"date":"2019-08-16","close":0.873},{"date":"2019-08-19","close":0.93},{"date":"2019-08-20","close":0.955},{"date":"2019-08-21","close":0.96},{"date":"2019-08-22","close":1.09},{"date":"2019-08-23","close":1.06},{"date":"2019-08-26","close":1.01},{"date":"2019-08-27","close":0.951},{"date":"2019-08-28","close":0.964},{"date":"2019-08-29","close":1.01},{"date":"2019-08-30","close":1.01},{"date":"2019-09-03","close":0.95},{"date":"2019-09-04","close":0.92},{"date":"2019-09-05","close":0.921},{"date":"2019-09-06","close":1.01},{"date":"2019-09-09","close":1.04},{"date":"2019-09-10","close":1.12},{"date":"2019-09-11","close":1.11},{"date":"2019-09-12","close":1.08},{"date":"2019-09-13","close":1.03},{"date":"2019-09-16","close":1.1},{"date":"2019-09-17","close":1.8},{"date":"2019-09-18","close":1.63},{"date":"2019-09-19","close":1.39},{"date":"2019-09-20","close":1.42},{"date":"2019-09-23","close":1.285},{"date":"2019-09-24","close":1.245},{"date":"2019-09-25","close":1.33},{"date":"2019-09-26","close":1.175},{"date":"2019-09-27","close":1.19},{"date":"2019-09-30","close":1.08},{"date":"2019-10-01","close":1.06},{"date":"2019-10-02","close":1.02},{"date":"2019-10-03","close":1.05},{"date":"2019-10-04","close":1.13},{"date":"2019-10-07","close":1.16},{"date":"2019-10-08","close":1.16},{"date":"2019-10-09","close":1.16},{"date":"2019-10-10","close":1.19},{"date":"2019-10-11","close":1.42},{"date":"2019-10-14","close":1.41},{"date":"2019-10-15","close":1.47},{"date":"2019-10-16","close":1.56},{"date":"2019-10-17","close":1.66},{"date":"2019-10-18","close":1.61},{"date":"2019-10-21","close":1.41},{"date":"2019-10-22","close":1.61},{"date":"2019-10-23","close":1.65},{"date":"2019-10-24","close":1.68},{"date":"2019-10-25","close":1.78},{"date":"2019-10-28","close":1.66},{"date":"2019-10-29","close":1.9},{"date":"2019-10-30","close":1.84},{"date":"2019-10-31","close":1.75},{"date":"2019-11-01","close":1.89},{"date":"2019-11-04","close":1.81},{"date":"2019-11-05","close":1.7},{"date":"2019-11-06","close":1.62},{"date":"2019-11-07","close":1.69},{"date":"2019-11-08","close":1.95},{"date":"2019-11-11","close":1.89},{"date":"2019-11-12","close":1.81},{"date":"2019-11-13","close":1.78},{"date":"2019-11-14","close":1.79},{"date":"2019-11-15","close":1.83},{"date":"2019-11-18","close":1.8},{"date":"2019-11-19","close":1.77},{"date":"2019-11-20","close":1.78},{"date":"2019-11-21","close":1.58},{"date":"2019-11-22","close":1.65},{"date":"2019-11-25","close":1.67},{"date":"2019-11-26","close":1.66},{"date":"2019-11-27","close":1.64},{"date":"2019-11-29","close":1.64},{"date":"2019-12-02","close":1.66},{"date":"2019-12-03","close":1.73},{"date":"2019-12-04","close":1.7},{"date":"2019-12-05","close":1.62},{"date":"2019-12-06","close":1.66},{"date":"2019-12-09","close":1.79},{"date":"2019-12-10","close":1.77},{"date":"2019-12-11","close":1.81},{"date":"2019-12-12","close":1.73},{"date":"2019-12-13","close":1.88},{"date":"2019-12-16","close":1.8},{"date":"2019-12-17","close":1.85},{"date":"2019-12-18","close":1.81},{"date":"2019-12-19","close":1.81},{"date":"2019-12-20","close":1.97},{"date":"2019-12-23","close":1.82},{"date":"2019-12-24","close":1.83},{"date":"2019-12-26","close":1.86},{"date":"2019-12-27","close":1.92},{"date":"2019-12-30","close":1.87},{"date":"2019-12-31","close":1.89},{"date":"2020-01-02","close":1.87},{"date":"2020-01-03","close":1.84},{"date":"2020-01-06","close":1.87},{"date":"2020-01-07","close":1.85},{"date":"2020-01-08","close":1.86},{"date":"2020-01-09","close":1.86},{"date":"2020-01-10","close":2.18},{"date":"2020-01-13","close":2.11},{"date":"2020-01-14","close":1.99},{"date":"2020-01-15","close":1.98},{"date":"2020-01-16","close":1.97},{"date":"2020-01-17","close":1.84},{"date":"2020-01-21","close":1.73},{"date":"2020-01-22","close":1.72},{"date":"2020-01-23","close":1.6},{"date":"2020-01-24","close":1.57},{"date":"2020-01-27","close":1.47},{"date":"2020-01-28","close":1.43},{"date":"2020-01-29","close":1.36},{"date":"2020-01-30","close":1.32},{"date":"2020-01-31","close":1.24},{"date":"2020-02-03","close":1.28},{"date":"2020-02-04","close":1.37},{"date":"2020-02-05","close":1.39},{"date":"2020-02-06","close":1.36},{"date":"2020-02-07","close":1.28},{"date":"2020-02-10","close":1.27},{"date":"2020-02-11","close":1.37},{"date":"2020-02-12","close":1.38},{"date":"2020-02-13","close":1.38},{"date":"2020-02-14","close":1.35},{"date":"2020-02-18","close":1.33},{"date":"2020-02-19","close":1.29},{"date":"2020-02-20","close":1.34},{"date":"2020-02-21","close":1.45},{"date":"2020-02-24","close":1.43},{"date":"2020-02-25","close":1.37},{"date":"2020-02-26","close":1.23},{"date":"2020-02-27","close":1.14},{"date":"2020-02-28","close":1.14},{"date":"2020-03-02","close":1.26},{"date":"2020-03-03","close":1.15},{"date":"2020-03-04","close":1.24},{"date":"2020-03-05","close":1.15},{"date":"2020-03-06","close":1.11},{"date":"2020-03-09","close":0.99},{"date":"2020-03-10","close":1.03},{"date":"2020-03-11","close":1.06},{"date":"2020-03-12","close":1.04},{"date":"2020-03-13","close":0.928},{"date":"2020-03-16","close":0.875},{"date":"2020-03-17","close":0.915},{"date":"2020-03-18","close":0.75},{"date":"2020-03-19","close":0.825},{"date":"2020-03-20","close":0.9},{"date":"2020-03-23","close":0.913},{"date":"2020-03-24","close":1.0},{"date":"2020-03-25","close":1.09},{"date":"2020-03-26","close":1.17},{"date":"2020-03-27","close":1.13},{"date":"2020-03-30","close":1.02},{"date":"2020-03-31","close":1.04},{"date":"2020-04-01","close":1.04},{"date":"2020-04-02","close":1.11},{"date":"2020-04-03","close":1.1},{"date":"2020-04-06","close":1.15},{"date":"2020-04-07","close":1.12},{"date":"2020-04-08","close":1.15},{"date":"2020-04-09","close":1.15},{"date":"2020-04-13","close":1.29},{"date":"2020-04-14","close":1.27},{"date":"2020-04-15","close":1.25},{"date":"2020-04-16","close":1.22},{"date":"2020-04-17","close":1.2},{"date":"2020-04-20","close":1.14},{"date":"2020-04-21","close":1.1},{"date":"2020-04-22","close":1.1},{"date":"2020-04-23","close":1.04},{"date":"2020-04-24","close":1.08},{"date":"2020-04-27","close":1.21},{"date":"2020-04-28","close":1.24},{"date":"2020-04-29","close":1.38},{"date":"2020-04-30","close":1.33},{"date":"2020-05-01","close":1.24},{"date":"2020-05-04","close":1.25},{"date":"2020-05-05","close":1.3},{"date":"2020-05-06","close":1.26},{"date":"2020-05-07","close":1.37},{"date":"2020-05-08","close":1.42},{"date":"2020-05-11","close":1.44},{"date":"2020-05-12","close":1.39},{"date":"2020-05-13","close":1.31},{"date":"2020-05-14","close":1.3},{"date":"2020-05-15","close":1.29},{"date":"2020-05-18","close":1.3},{"date":"2020-05-19","close":1.28},{"date":"2020-05-20","close":1.28},{"date":"2020-05-21","close":1.24},{"date":"2020-05-22","close":1.23},{"date":"2020-05-26","close":1.32},{"date":"2020-05-27","close":1.34},{"date":"2020-05-28","close":1.34},{"date":"2020-05-29","close":1.41},{"date":"2020-06-01","close":1.32},{"date":"2020-06-02","close":1.46},{"date":"2020-06-03","close":1.435},{"date":"2020-06-04","close":1.41},{"date":"2020-06-05","close":1.43},{"date":"2020-06-08","close":1.45},{"date":"2020-06-09","close":1.585},{"date":"2020-06-10","close":1.58},{"date":"2020-06-11","close":1.41},{"date":"2020-06-12","close":1.4},{"date":"2020-06-15","close":1.45},{"date":"2020-06-16","close":1.48},{"date":"2020-06-17","close":1.725},{"date":"2020-06-18","close":1.64},{"date":"2020-06-19","close":1.62},{"date":"2020-06-22","close":1.53},{"date":"2020-06-23","close":1.7},{"date":"2020-06-24","close":1.57},{"date":"2020-06-25","close":1.52},{"date":"2020-06-26","close":1.48},{"date":"2020-06-29","close":1.6},{"date":"2020-06-30","close":1.62},{"date":"2020-07-01","close":1.65},{"date":"2020-07-02","close":1.5},{"date":"2020-07-06","close":1.68},{"date":"2020-07-07","close":1.77},{"date":"2020-07-08","close":1.74},{"date":"2020-07-09","close":1.8},{"date":"2020-07-10","close":1.98},{"date":"2020-07-13","close":1.99},{"date":"2020-07-14","close":2.0},{"date":"2020-07-15","close":2.03},{"date":"2020-07-16","close":2.0},{"date":"2020-07-17","close":2.21},{"date":"2020-07-20","close":2.45},{"date":"2020-07-21","close":2.3},{"date":"2020-07-22","close":2.32},{"date":"2020-07-23","close":2.24},{"date":"2020-07-24","close":2.15},{"date":"2020-07-27","close":2.2},{"date":"2020-07-28","close":2.12},{"date":"2020-07-29","close":2.17},{"date":"2020-07-30","close":2.26},{"date":"2020-07-31","close":2.15},{"date":"2020-08-03","close":2.13},{"date":"2020-08-04","close":2.2},{"date":"2020-08-05","close":2.15},{"date":"2020-08-06","close":1.95},{"date":"2020-08-07","close":2.1},{"date":"2020-08-10","close":2.17},{"date":"2020-08-11","close":2.28},{"date":"2020-08-12","close":2.2},{"date":"2020-08-13","close":2.16},{"date":"2020-08-14","close":2.46},{"date":"2020-08-17","close":2.37},{"date":"2020-08-18","close":2.4},{"date":"2020-08-19","close":2.47},{"date":"2020-08-20","close":2.71},{"date":"2020-08-21","close":2.55},{"date":"2020-08-24","close":2.47},{"date":"2020-08-25","close":2.4},{"date":"2020-08-26","close":2.4},{"date":"2020-08-27","close":2.4},{"date":"2020-08-28","close":2.55},{"date":"2020-08-31","close":2.46},{"date":"2020-09-01","close":2.33},{"date":"2020-09-02","close":2.35},{"date":"2020-09-03","close":2.22},{"date":"2020-09-04","close":2.14},{"date":"2020-09-08","close":2.03},{"date":"2020-09-09","close":2.15},{"date":"2020-09-10","close":2.19},{"date":"2020-09-11","close":2.16},{"date":"2020-09-14","close":2.23},{"date":"2020-09-15","close":2.35},{"date":"2020-09-16","close":2.39},{"date":"2020-09-17","close":2.54},{"date":"2020-09-18","close":2.53},{"date":"2020-09-21","close":2.49},{"date":"2020-09-22","close":2.5},{"date":"2020-09-23","close":2.36},{"date":"2020-09-24","close":2.4},{"date":"2020-09-25","close":2.46},{"date":"2020-09-28","close":2.57},{"date":"2020-09-29","close":2.56},{"date":"2020-09-30","close":2.57},{"date":"2020-10-01","close":2.65},{"date":"2020-10-02","close":2.96},{"date":"2020-10-05","close":3.35},{"date":"2020-10-06","close":3.32},{"date":"2020-10-07","close":3.75},{"date":"2020-10-08","close":4.15},{"date":"2020-10-09","close":4.75},{"date":"2020-10-12","close":4.05},{"date":"2020-10-13","close":4.15},{"date":"2020-10-14","close":4.0},{"date":"2020-10-15","close":3.96},{"date":"2020-10-16","close":4.31},{"date":"2020-10-19","close":4.51},{"date":"2020-10-20","close":4.52},{"date":"2020-10-21","close":4.25},{"date":"2020-10-22","close":4.25},{"date":"2020-10-23","close":4.3},{"date":"2020-10-26","close":4.1},{"date":"2020-10-27","close":4.02},{"date":"2020-10-28","close":3.82},{"date":"2020-10-29","close":3.83},{"date":"2020-10-30","close":3.84},{"date":"2020-11-02","close":3.75},{"date":"2020-11-03","close":3.71},{"date":"2020-11-04","close":3.95},{"date":"2020-11-05","close":3.97},{"date":"2020-11-06","close":4.12},{"date":"2020-11-09","close":3.99},{"date":"2020-11-10","close":3.75},{"date":"2020-11-11","close":3.67},{"date":"2020-11-12","close":3.77},{"date":"2020-11-13","close":3.64},{"date":"2020-11-16","close":3.19},{"date":"2020-11-17","close":3.26},{"date":"2020-11-18","close":3.2},{"date":"2020-11-19","close":3.09},{"date":"2020-11-20","close":3.09},{"date":"2020-11-23","close":3.12},{"date":"2020-11-24","close":3.33},{"date":"2020-11-25","close":3.31},{"date":"2020-11-27","close":3.32},{"date":"2020-11-30","close":3.34},{"date":"2020-12-01","close":3.52},{"date":"2020-12-02","close":3.47},{"date":"2020-12-03","close":3.57},{"date":"2020-12-04","close":3.74},{"date":"2020-12-07","close":4.1},{"date":"2020-12-08","close":3.88},{"date":"2020-12-09","close":3.69},{"date":"2020-12-10","close":3.79},{"date":"2020-12-11","close":3.93},{"date":"2020-12-14","close":3.93},{"date":"2020-12-15","close":4.59},{"date":"2020-12-16","close":5.01},{"date":"2020-12-17","close":5.24},{"date":"2020-12-18","close":5.52},{"date":"2020-12-21","close":6.04},{"date":"2020-12-22","close":7.01},{"date":"2020-12-23","close":7.58},{"date":"2020-12-24","close":7.61},{"date":"2020-12-28","close":6.72},{"date":"2020-12-29","close":6.54},{"date":"2020-12-30","close":6.62},{"date":"2020-12-31","close":6.47},{"date":"2021-01-04","close":6.48},{"date":"2021-01-05","close":6.55},{"date":"2021-01-06","close":6.41},{"date":"2021-01-07","close":6.49},{"date":"2021-01-08","close":6.19},{"date":"2021-01-11","close":6.32},{"date":"2021-01-12","close":6.08},{"date":"2021-01-13","close":5.86},{"date":"2021-01-14","close":6.1},{"date":"2021-01-15","close":5.88},{"date":"2021-01-19","close":18.83},{"date":"2021-01-20","close":17.97},{"date":"2021-01-21","close":18.04},{"date":"2021-01-22","close":18.22},{"date":"2021-01-25","close":17.64},{"date":"2021-01-26","close":17.48},{"date":"2021-01-27","close":18.44},{"date":"2021-01-28","close":19.52},{"date":"2021-01-29","close":20.75},{"date":"2021-02-01","close":21.35},{"date":"2021-02-02","close":20.73},{"date":"2021-02-03","close":21.5},{"date":"2021-02-04","close":21.56},{"date":"2021-02-05","close":20.77},{"date":"2021-02-08","close":20.95},{"date":"2021-02-09","close":21.5},{"date":"2021-02-10","close":22.93},{"date":"2021-02-11","close":23.27},{"date":"2021-02-12","close":24.21},{"date":"2021-02-16","close":23.93},{"date":"2021-02-17","close":23.86},{"date":"2021-02-18","close":22.6},{"date":"2021-02-19","close":21.2},{"date":"2021-02-22","close":23.03},{"date":"2021-02-23","close":21.02},{"date":"2021-02-24","close":20.67},{"date":"2021-02-25","close":21.22},{"date":"2021-02-26","close":22.28},{"date":"2021-03-01","close":24.06},{"date":"2021-03-02","close":23.25},{"date":"2021-03-03","close":21.98},{"date":"2021-03-04","close":21.14},{"date":"2021-03-05","close":21.31},{"date":"2021-03-08","close":21.24},{"date":"2021-03-09","close":22.47},{"date":"2021-03-10","close":22.82},{"date":"2021-03-11","close":24.4},{"date":"2021-03-12","close":25.21},{"date":"2021-03-15","close":23.94},{"date":"2021-03-16","close":23.76},{"date":"2021-03-17","close":23.92},{"date":"2021-03-18","close":24.94},{"date":"2021-03-19","close":26.79},{"date":"2021-03-22","close":27.73},{"date":"2021-03-23","close":25.33},{"date":"2021-03-24","close":22.52},{"date":"2021-03-25","close":23.97},{"date":"2021-03-26","close":23.02},{"date":"2021-03-29","close":22.52},{"date":"2021-03-30","close":23.58},{"date":"2021-03-31","close":25.2},{"date":"2021-04-01","close":26.5},{"date":"2021-04-05","close":28.05},{"date":"2021-04-06","close":28.98},{"date":"2021-04-07","close":29.6},{"date":"2021-04-08","close":29.09},{"date":"2021-04-09","close":28.96},{"date":"2021-04-12","close":27.46},{"date":"2021-04-13","close":26.46},{"date":"2021-04-14","close":27.82},{"date":"2021-04-15","close":27.03},{"date":"2021-04-16","close":26.68},{"date":"2021-04-19","close":26.02},{"date":"2021-04-20","close":26.46},{"date":"2021-04-21","close":27.2},{"date":"2021-04-22","close":26.77},{"date":"2021-04-23","close":26.71},{"date":"2021-04-26","close":26.06},{"date":"2021-04-27","close":24.62},{"date":"2021-04-28","close":25.14},{"date":"2021-04-29","close":24.94},{"date":"2021-04-30","close":23.85},{"date":"2021-05-03","close":24.92},{"date":"2021-05-04","close":23.67},{"date":"2021-05-05","close":24.14},{"date":"2021-05-06","close":23.83},{"date":"2021-05-07","close":22.95},{"date":"2021-05-10","close":23.31},{"date":"2021-05-11","close":22.39},{"date":"2021-05-12","close":21.77},{"date":"2021-05-13","close":21.24},{"date":"2021-05-14","close":21.19},{"date":"2021-05-17","close":21.65},{"date":"2021-05-18","close":21.73},{"date":"2021-05-19","close":22.97},{"date":"2021-05-20","close":22.75},{"date":"2021-05-21","close":22.56},{"date":"2021-05-24","close":22.33},{"date":"2021-05-25","close":21.74},{"date":"2021-05-26","close":21.03},{"date":"2021-05-27","close":21.61},{"date":"2021-05-28","close":22.24},{"date":"2021-06-01","close":23.64},{"date":"2021-06-02","close":21.74},{"date":"2021-06-03","close":21.9},{"date":"2021-06-04","close":21.73},{"date":"2021-06-07","close":22.38},{"date":"2021-06-08","close":18.76},{"date":"2021-06-09","close":17.765},{"date":"2021-06-10","close":19.65},{"date":"2021-06-11","close":18.38},{"date":"2021-06-14","close":17.83},{"date":"2021-06-15","close":17.81},{"date":"2021-06-16","close":17.99},{"date":"2021-06-17","close":18.16},{"date":"2021-06-18","close":18.29},{"date":"2021-06-21","close":17.91},{"date":"2021-06-22","close":17.98},{"date":"2021-06-23","close":17.23},{"date":"2021-06-24","close":17.08},{"date":"2021-06-25","close":17.79},{"date":"2021-06-28","close":17.9},{"date":"2021-06-29","close":17.16},{"date":"2021-06-30","close":17.56},{"date":"2021-07-01","close":17.21},{"date":"2021-07-02","close":17.07},{"date":"2021-07-06","close":16.88},{"date":"2021-07-07","close":17.23},{"date":"2021-07-08","close":17.66},{"date":"2021-07-09","close":17.59},{"date":"2021-07-12","close":17.71},{"date":"2021-07-13","close":16.85},{"date":"2021-07-14","close":15.97},{"date":"2021-07-15","close":15.12},{"date":"2021-07-16","close":14.49},{"date":"2021-07-19","close":14.2},{"date":"2021-07-20","close":15.0},{"date":"2021-07-21","close":15.76},{"date":"2021-07-22","close":15.61},{"date":"2021-07-23","close":15.7},{"date":"2021-07-26","close":15.12},{"date":"2021-07-27","close":14.74},{"date":"2021-07-28","close":15.34},{"date":"2021-07-29","close":15.4},{"date":"2021-07-30","close":14.93},{"date":"2021-08-02","close":15.08},{"date":"2021-08-03","close":14.91},{"date":"2021-08-04","close":14.31},{"date":"2021-08-05","close":14.76},{"date":"2021-08-06","close":14.9},{"date":"2021-08-09","close":14.6},{"date":"2021-08-10","close":14.51},{"date":"2021-08-11","close":14.7},{"date":"2021-08-12","close":15.11},{"date":"2021-08-13","close":14.72},{"date":"2021-08-16","close":13.67},{"date":"2021-08-17","close":13.39},{"date":"2021-08-18","close":13.38},{"date":"2021-08-19","close":13.45},{"date":"2021-08-20","close":13.78},{"date":"2021-08-23","close":14.43},{"date":"2021-08-24","close":14.65},{"date":"2021-08-25","close":14.83},{"date":"2021-08-26","close":14.29},{"date":"2021-08-27","close":15.69},{"date":"2021-08-30","close":15.4},{"date":"2021-08-31","close":16.21},{"date":"2021-09-01","close":17.22},{"date":"2021-09-02","close":17.6},{"date":"2021-09-03","close":17.34},{"date":"2021-09-07","close":17.1},{"date":"2021-09-08","close":16.84},{"date":"2021-09-09","close":17.57},{"date":"2021-09-10","close":17.64},{"date":"2021-09-13","close":17.79},{"date":"2021-09-14","close":17.09},{"date":"2021-09-15","close":17.71},{"date":"2021-09-16","close":17.46},{"date":"2021-09-17","close":18.16},{"date":"2021-09-20","close":16.9},{"date":"2021-09-21","close":16.95},{"date":"2021-09-22","close":17.33},{"date":"2021-09-23","close":18.01},{"date":"2021-09-24","close":18.07},{"date":"2021-09-27","close":18.8},{"date":"2021-09-28","close":18.08},{"date":"2021-09-29","close":18.0},{"date":"2021-09-30","close":18.0},{"date":"2021-10-01","close":17.35},{"date":"2021-10-04","close":17.16},{"date":"2021-10-05","close":17.1},{"date":"2021-10-06","close":17.2},{"date":"2021-10-07","close":18.36},{"date":"2021-10-08","close":17.95},{"date":"2021-10-11","close":17.6},{"date":"2021-10-12","close":17.57},{"date":"2021-10-13","close":17.18},{"date":"2021-10-14","close":17.25},{"date":"2021-10-15","close":16.81},{"date":"2021-10-18","close":16.03},{"date":"2021-10-19","close":16.09},{"date":"2021-10-20","close":16.11},{"date":"2021-10-21","close":16.09},{"date":"2021-10-22","close":16.35},{"date":"2021-10-25","close":16.19},{"date":"2021-10-26","close":15.96},{"date":"2021-10-27","close":16.0},{"date":"2021-10-28","close":16.73},{"date":"2021-10-29","close":17.35},{"date":"2021-11-01","close":18.49},{"date":"2021-11-02","close":16.48},{"date":"2021-11-03","close":16.2},{"date":"2021-11-04","close":16.84},{"date":"2021-11-05","close":16.46},{"date":"2021-11-08","close":16.7},{"date":"2021-11-09","close":15.55},{"date":"2021-11-10","close":15.86},{"date":"2021-11-11","close":15.25},{"date":"2021-11-12","close":14.91},{"date":"2021-11-15","close":14.54},{"date":"2021-11-16","close":14.18},{"date":"2021-11-17","close":13.82},{"date":"2021-11-18","close":13.48},{"date":"2021-11-19","close":13.79},{"date":"2021-11-22","close":13.59},{"date":"2021-11-23","close":12.76},{"date":"2021-11-24","close":13.4},{"date":"2021-11-26","close":12.62},{"date":"2021-11-29","close":12.27},{"date":"2021-11-30","close":12.8},{"date":"2021-12-01","close":12.51},{"date":"2021-12-02","close":12.69},{"date":"2021-12-03","close":12.5},{"date":"2021-12-06","close":12.64},{"date":"2021-12-07","close":13.22},{"date":"2021-12-08","close":13.68},{"date":"2021-12-09","close":13.49},{"date":"2021-12-10","close":13.2},{"date":"2021-12-13","close":14.03},{"date":"2021-12-14","close":13.19},{"date":"2021-12-15","close":13.71},{"date":"2021-12-16","close":13.54},{"date":"2021-12-17","close":13.98},{"date":"2021-12-20","close":14.27},{"date":"2021-12-21","close":14.51},{"date":"2021-12-22","close":15.27},{"date":"2021-12-23","close":15.44},{"date":"2021-12-27","close":15.3},{"date":"2021-12-28","close":14.64},{"date":"2021-12-29","close":14.51},{"date":"2021-12-30","close":14.33},{"date":"2021-12-31","close":14.54},{"date":"2022-01-03","close":14.59},{"date":"2022-01-04","close":13.63},{"date":"2022-01-05","close":13.22},{"date":"2022-01-06","close":13.15},{"date":"2022-01-07","close":12.7},{"date":"2022-01-10","close":12.45},{"date":"2022-01-11","close":12.86},{"date":"2022-01-12","close":11.11},{"date":"2022-01-13","close":10.87},{"date":"2022-01-14","close":10.81},{"date":"2022-01-18","close":10.14},{"date":"2022-01-19","close":10.14},{"date":"2022-01-20","close":10.01},{"date":"2022-01-21","close":9.74},{"date":"2022-01-24","close":10.17},{"date":"2022-01-25","close":10.5},{"date":"2022-01-26","close":10.37},{"date":"2022-01-27","close":10.1},{"date":"2022-01-28","close":10.37},{"date":"2022-01-31","close":10.92},{"date":"2022-02-01","close":11.58},{"date":"2022-02-02","close":11.44},{"date":"2022-02-03","close":10.83},{"date":"2022-02-04","close":11.23},{"date":"2022-02-07","close":11.81},{"date":"2022-02-08","close":12.16},{"date":"2022-02-09","close":12.74},{"date":"2022-02-10","close":12.6},{"date":"2022-02-11","close":12.71},{"date":"2022-02-14","close":11.88},{"date":"2022-02-15","close":12.74},{"date":"2022-02-16","close":12.77},{"date":"2022-02-17","close":12.16},{"date":"2022-02-18","close":13.26},{"date":"2022-02-22","close":13.4},{"date":"2022-02-23","close":13.42},{"date":"2022-02-24","close":14.12},{"date":"2022-02-25","close":15.34},{"date":"2022-02-28","close":14.9},{"date":"2022-03-01","close":14.94},{"date":"2022-03-02","close":15.61},{"date":"2022-03-03","close":15.37},{"date":"2022-03-04","close":15.81},{"date":"2022-03-07","close":16.62},{"date":"2022-03-08","close":15.85},{"date":"2022-03-09","close":16.0},{"date":"2022-03-10","close":16.0},{"date":"2022-03-11","close":15.81},{"date":"2022-03-14","close":14.4},{"date":"2022-03-15","close":15.2},{"date":"2022-03-16","close":15.84},{"date":"2022-03-17","close":15.95},{"date":"2022-03-18","close":16.89},{"date":"2022-03-21","close":16.13},{"date":"2022-03-22","close":17.25},{"date":"2022-03-23","close":17.27},{"date":"2022-03-24","close":17.64},{"date":"2022-03-25","close":17.92},{"date":"2022-03-28","close":17.64},{"date":"2022-03-29","close":17.85},{"date":"2022-03-30","close":17.64},{"date":"2022-03-31","close":17.24},{"date":"2022-04-01","close":16.9},{"date":"2022-04-04","close":17.08},{"date":"2022-04-05","close":16.77},{"date":"2022-04-06","close":16.89},{"date":"2022-04-07","close":16.18},{"date":"2022-04-08","close":15.41},{"date":"2022-04-11","close":15.9},{"date":"2022-04-12","close":15.54},{"date":"2022-04-13","close":15.68},{"date":"2022-04-14","close":17.01},{"date":"2022-04-18","close":16.1},{"date":"2022-04-19","close":16.27},{"date":"2022-04-20","close":15.82},{"date":"2022-04-21","close":15.05},{"date":"2022-04-22","close":15.1},{"date":"2022-04-25","close":15.28},{"date":"2022-04-26","close":14.07},{"date":"2022-04-27","close":13.39},{"date":"2022-04-28","close":12.38},{"date":"2022-04-29","close":12.32},{"date":"2022-05-02","close":12.95},{"date":"2022-05-03","close":13.07},{"date":"2022-05-04","close":13.12},{"date":"2022-05-05","close":12.47},{"date":"2022-05-06","close":11.82},{"date":"2022-05-09","close":11.15},{"date":"2022-05-10","close":11.12},{"date":"2022-05-11","close":10.16},{"date":"2022-05-12","close":10.18},{"date":"2022-05-13","close":10.65},{"date":"2022-05-16","close":11.03},{"date":"2022-05-17","close":12.32},{"date":"2022-05-18","close":11.92},{"date":"2022-05-19","close":12.03},{"date":"2022-05-20","close":12.11},{"date":"2022-05-23","close":12.25},{"date":"2022-05-24","close":11.92},{"date":"2022-05-25","close":12.08},{"date":"2022-05-26","close":12.47},{"date":"2022-05-27","close":13.0},{"date":"2022-05-31","close":12.79},{"date":"2022-06-01","close":13.38},{"date":"2022-06-02","close":14.48},{"date":"2022-06-03","close":14.76},{"date":"2022-06-06","close":14.75},{"date":"2022-06-07","close":15.43},{"date":"2022-06-08","close":15.47},{"date":"2022-06-09","close":15.09},{"date":"2022-06-10","close":14.44},{"date":"2022-06-13","close":12.94},{"date":"2022-06-14","close":13.99},{"date":"2022-06-15","close":14.75},{"date":"2022-06-16","close":14.8},{"date":"2022-06-17","close":15.61},{"date":"2022-06-21","close":15.99},{"date":"2022-06-22","close":15.47},{"date":"2022-06-23","close":15.85},{"date":"2022-06-24","close":14.42},{"date":"2022-06-27","close":15.1},{"date":"2022-06-28","close":14.06},{"date":"2022-06-29","close":14.36},{"date":"2022-06-30","close":13.96},{"date":"2022-07-01","close":13.83},{"date":"2022-07-05","close":14.73},{"date":"2022-07-06","close":15.99},{"date":"2022-07-07","close":16.65},{"date":"2022-07-08","close":16.34},{"date":"2022-07-11","close":15.49},{"date":"2022-07-12","close":15.32},{"date":"2022-07-13","close":15.84},{"date":"2022-07-14","close":15.22},{"date":"2022-07-15","close":15.24},{"date":"2022-07-18","close":15.07},{"date":"2022-07-19","close":16.11},{"date":"2022-07-20","close":16.08},{"date":"2022-07-21","close":15.9},{"date":"2022-07-22","close":15.07},{"date":"2022-07-25","close":15.36},{"date":"2022-07-26","close":15.28},{"date":"2022-07-27","close":15.88},{"date":"2022-07-28","close":15.73},{"date":"2022-07-29","close":15.41},{"date":"2022-08-01","close":13.62},{"date":"2022-08-02","close":14.2},{"date":"2022-08-03","close":14.4},{"date":"2022-08-04","close":16.77},{"date":"2022-08-05","close":18.0},{"date":"2022-08-08","close":18.0},{"date":"2022-08-09","close":17.65},{"date":"2022-08-10","close":16.9},{"date":"2022-08-11","close":16.8},{"date":"2022-08-12","close":16.8},{"date":"2022-08-15","close":16.76},{"date":"2022-08-16","close":16.88},{"date":"2022-08-17","close":16.47},{"date":"2022-08-18","close":16.37},{"date":"2022-08-19","close":16.53},{"date":"2022-08-22","close":16.09},{"date":"2022-08-23","close":17.07},{"date":"2022-08-24","close":17.31},{"date":"2022-08-25","close":18.22},{"date":"2022-08-26","close":16.46},{"date":"2022-08-29","close":16.59},{"date":"2022-08-30","close":16.24},{"date":"2022-08-31","close":15.91},{"date":"2022-09-01","close":17.22},{"date":"2022-09-02","close":17.12},{"date":"2022-09-06","close":15.69},{"date":"2022-09-07","close":16.21},{"date":"2022-09-08","close":16.98},{"date":"2022-09-09","close":16.25},{"date":"2022-09-12","close":17.29},{"date":"2022-09-13","close":16.07},{"date":"2022-09-14","close":15.01},{"date":"2022-09-15","close":14.39},{"date":"2022-09-16","close":13.47},{"date":"2022-09-19","close":13.9},{"date":"2022-09-20","close":14.29},{"date":"2022-09-21","close":13.5},{"date":"2022-09-22","close":13.85},{"date":"2022-09-23","close":13.07},{"date":"2022-09-26","close":13.86},{"date":"2022-09-27","close":14.3},{"date":"2022-09-28","close":14.67},{"date":"2022-09-29","close":14.82},{"date":"2022-09-30","close":15.74},{"date":"2022-10-03","close":15.35},{"date":"2022-10-04","close":16.02},{"date":"2022-10-05","close":15.75},{"date":"2022-10-06","close":16.7},{"date":"2022-10-07","close":15.82},{"date":"2022-10-10","close":15.48},{"date":"2022-10-11","close":15.16},{"date":"2022-10-12","close":15.42},{"date":"2022-10-13","close":15.64},{"date":"2022-10-14","close":15.72},{"date":"2022-10-17","close":16.1},{"date":"2022-10-18","close":17.0},{"date":"2022-10-19","close":16.12},{"date":"2022-10-20","close":16.55},{"date":"2022-10-21","close":16.58},{"date":"2022-10-24","close":16.88},{"date":"2022-10-25","close":16.51},{"date":"2022-10-26","close":16.48},{"date":"2022-10-27","close":14.33},{"date":"2022-10-28","close":15.37},{"date":"2022-10-31","close":15.61},{"date":"2022-11-01","close":16.0},{"date":"2022-11-02","close":15.18},{"date":"2022-11-03","close":15.23},{"date":"2022-11-04","close":15.16},{"date":"2022-11-07","close":15.54},{"date":"2022-11-08","close":16.21},{"date":"2022-11-09","close":16.21},{"date":"2022-11-10","close":16.95},{"date":"2022-11-11","close":16.99},{"date":"2022-11-14","close":17.43},{"date":"2022-11-15","close":17.98},{"date":"2022-11-16","close":17.97},{"date":"2022-11-17","close":18.0},{"date":"2022-11-18","close":18.37},{"date":"2022-11-21","close":18.24},{"date":"2022-11-22","close":17.94},{"date":"2022-11-23","close":17.7},{"date":"2022-11-25","close":17.53},{"date":"2022-11-28","close":16.99},{"date":"2022-11-29","close":15.79},{"date":"2022-11-30","close":15.22},{"date":"2022-12-01","close":15.86},{"date":"2022-12-02","close":16.64},{"date":"2022-12-05","close":15.65},{"date":"2022-12-06","close":15.92},{"date":"2022-12-07","close":15.18},{"date":"2022-12-08","close":15.51},{"date":"2022-12-09","close":15.16},{"date":"2022-12-12","close":15.59},{"date":"2022-12-13","close":15.94},{"date":"2022-12-14","close":16.17},{"date":"2022-12-15","close":15.65},{"date":"2022-12-16","close":15.59},{"date":"2022-12-19","close":14.6},{"date":"2022-12-20","close":15.04},{"date":"2022-12-21","close":15.0},{"date":"2022-12-22","close":15.29},{"date":"2022-12-23","close":15.08},{"date":"2022-12-27","close":15.03},{"date":"2022-12-28","close":15.49},{"date":"2022-12-29","close":16.13},{"date":"2022-12-30","close":15.75},{"date":"2023-01-03","close":15.07},{"date":"2023-01-04","close":14.97},{"date":"2023-01-05","close":15.23},{"date":"2023-01-06","close":16.55},{"date":"2023-01-09","close":16.31},{"date":"2023-01-10","close":17.25},{"date":"2023-01-11","close":16.54},{"date":"2023-01-12","close":17.63},{"date":"2023-01-13","close":17.95},{"date":"2023-01-17","close":17.9},{"date":"2023-01-18","close":17.23},{"date":"2023-01-19","close":16.68},{"date":"2023-01-20","close":16.65},{"date":"2023-01-23","close":16.59},{"date":"2023-01-24","close":16.4},{"date":"2023-01-25","close":16.77},{"date":"2023-01-26","close":16.82},{"date":"2023-01-27","close":17.48},{"date":"2023-01-30","close":16.85},{"date":"2023-01-31","close":16.9},{"date":"2023-02-01","close":16.97},{"date":"2023-02-02","close":14.33},{"date":"2023-02-03","close":14.05},{"date":"2023-02-06","close":13.73},{"date":"2023-02-07","close":14.08},{"date":"2023-02-08","close":13.72},{"date":"2023-02-09","close":13.86},{"date":"2023-02-10","close":14.29},{"date":"2023-02-13","close":13.53},{"date":"2023-02-14","close":13.25},{"date":"2023-02-15","close":13.09},{"date":"2023-02-16","close":13.08},{"date":"2023-02-17","close":13.13},{"date":"2023-02-21","close":12.83},{"date":"2023-02-22","close":12.69},{"date":"2023-02-23","close":12.77},{"date":"2023-02-24","close":12.07},{"date":"2023-02-27","close":12.12},{"date":"2023-02-28","close":12.46},{"date":"2023-03-01","close":12.24},{"date":"2023-03-02","close":12.62},{"date":"2023-03-03","close":12.78},{"date":"2023-03-06","close":7.07},{"date":"2023-03-07","close":7.41},{"date":"2023-03-08","close":7.88},{"date":"2023-03-09","close":7.66},{"date":"2023-03-10","close":7.89},{"date":"2023-03-13","close":8.26},{"date":"2023-03-14","close":8.14},{"date":"2023-03-15","close":7.99},{"date":"2023-03-16","close":8.12},{"date":"2023-03-17","close":7.89},{"date":"2023-03-20","close":7.95},{"date":"2023-03-21","close":8.24},{"date":"2023-03-22","close":7.9},{"date":"2023-03-23","close":8.15},{"date":"2023-03-24","close":8.01},{"date":"2023-03-27","close":8.14},{"date":"2023-03-28","close":8.04},{"date":"2023-03-29","close":8.25},{"date":"2023-03-30","close":8.33},{"date":"2023-03-31","close":8.09},{"date":"2023-04-03","close":8.63},{"date":"2023-04-04","close":8.67},{"date":"2023-04-05","close":8.66},{"date":"2023-04-06","close":9.12},{"date":"2023-04-10","close":9.16},{"date":"2023-04-11","close":8.61},{"date":"2023-04-12","close":8.86},{"date":"2023-04-13","close":9.13},{"date":"2023-04-14","close":8.84},{"date":"2023-04-17","close":9.57},{"date":"2023-04-18","close":9.27},{"date":"2023-04-19","close":9.43},{"date":"2023-04-20","close":9.18},{"date":"2023-04-21","close":9.15},{"date":"2023-04-24","close":9.08},{"date":"2023-04-25","close":8.95},{"date":"2023-04-26","close":8.89},{"date":"2023-04-27","close":8.63},{"date":"2023-04-28","close":8.89},{"date":"2023-05-01","close":9.25},{"date":"2023-05-02","close":8.95},{"date":"2023-05-03","close":9.0},{"date":"2023-05-04","close":8.85},{"date":"2023-05-05","close":8.98},{"date":"2023-05-08","close":8.4},{"date":"2023-05-09","close":8.28},{"date":"2023-05-10","close":8.29},{"date":"2023-05-11","close":8.02},{"date":"2023-05-12","close":7.89},{"date":"2023-05-15","close":8.32},{"date":"2023-05-16","close":8.18},{"date":"2023-05-17","close":8.31},{"date":"2023-05-18","close":8.12},{"date":"2023-05-19","close":8.18},{"date":"2023-05-22","close":8.38},{"date":"2023-05-23","close":8.54},{"date":"2023-05-24","close":8.45},{"date":"2023-05-25","close":8.33},{"date":"2023-05-26","close":8.29},{"date":"2023-05-30","close":8.19},{"date":"2023-05-31","close":8.35},{"date":"2023-06-01","close":8.7},{"date":"2023-06-02","close":8.79},{"date":"2023-06-05","close":9.17},{"date":"2023-06-06","close":9.5},{"date":"2023-06-07","close":9.38},{"date":"2023-06-08","close":9.28},{"date":"2023-06-09","close":9.39},{"date":"2023-06-12","close":9.23},{"date":"2023-06-13","close":9.46},{"date":"2023-06-14","close":9.53},{"date":"2023-06-15","close":9.91},{"date":"2023-06-16","close":10.22},{"date":"2023-06-20","close":10.62},{"date":"2023-06-21","close":10.64},{"date":"2023-06-22","close":10.23},{"date":"2023-06-23","close":10.25},{"date":"2023-06-26","close":9.79},{"date":"2023-06-27","close":9.74},{"date":"2023-06-28","close":10.25},{"date":"2023-06-29","close":10.27},{"date":"2023-06-30","close":10.37},{"date":"2023-07-03","close":10.47},{"date":"2023-07-05","close":10.67},{"date":"2023-07-06","close":10.21},{"date":"2023-07-07","close":10.25},{"date":"2023-07-10","close":10.76},{"date":"2023-07-11","close":10.59},{"date":"2023-07-12","close":10.78},{"date":"2023-07-13","close":10.86},{"date":"2023-07-14","close":10.95},{"date":"2023-07-17","close":10.89},{"date":"2023-07-18","close":10.69},{"date":"2023-07-19","close":10.43},{"date":"2023-07-20","close":10.44},{"date":"2023-07-21","close":10.62},{"date":"2023-07-24","close":9.85},{"date":"2023-07-25","close":9.8},{"date":"2023-07-26","close":9.87},{"date":"2023-07-27","close":9.6},{"date":"2023-07-28","close":9.82},{"date":"2023-07-31","close":9.87},{"date":"2023-08-01","close":9.81},{"date":"2023-08-02","close":9.69},{"date":"2023-08-03","close":9.83},{"date":"2023-08-04","close":9.85},{"date":"2023-08-07","close":9.14},{"date":"2023-08-08","close":8.66},{"date":"2023-08-09","close":8.48},{"date":"2023-08-10","close":8.34},{"date":"2023-08-11","close":8.22},{"date":"2023-08-14","close":7.96},{"date":"2023-08-15","close":7.77},{"date":"2023-08-16","close":7.72},{"date":"2023-08-17","close":7.16},{"date":"2023-08-18","close":7.15},{"date":"2023-08-21","close":7.34},{"date":"2023-08-22","close":7.54},{"date":"2023-08-23","close":7.27},{"date":"2023-08-24","close":7.01},{"date":"2023-08-25","close":6.9},{"date":"2023-08-28","close":6.6},{"date":"2023-08-29","close":7.59},{"date":"2023-08-30","close":7.5},{"date":"2023-08-31","close":7.48},{"date":"2023-09-01","close":7.9},{"date":"2023-09-05","close":7.92},{"date":"2023-09-06","close":7.55},{"date":"2023-09-07","close":7.57},{"date":"2023-09-08","close":7.79},{"date":"2023-09-11","close":7.83},{"date":"2023-09-12","close":7.68},{"date":"2023-09-13","close":7.58},{"date":"2023-09-14","close":8.0},{"date":"2023-09-15","close":7.55},{"date":"2023-09-18","close":7.43},{"date":"2023-09-19","close":7.4},{"date":"2023-09-20","close":6.77},{"date":"2023-09-21","close":6.82},{"date":"2023-09-22","close":6.65},{"date":"2023-09-25","close":6.56},{"date":"2023-09-26","close":6.63},{"date":"2023-09-27","close":6.66},{"date":"2023-09-28","close":6.77},{"date":"2023-09-29","close":6.85},{"date":"2023-10-02","close":6.49},{"date":"2023-10-03","close":6.26},{"date":"2023-10-04","close":6.02},{"date":"2023-10-05","close":5.92},{"date":"2023-10-06","close":6.06},{"date":"2023-10-09","close":5.76},{"date":"2023-10-10","close":6.03},{"date":"2023-10-11","close":5.9},{"date":"2023-10-12","close":5.54},{"date":"2023-10-13","close":5.32},{"date":"2023-10-16","close":5.56},{"date":"2023-10-17","close":5.52},{"date":"2023-10-18","close":5.28},{"date":"2023-10-19","close":5.32},{"date":"2023-10-20","close":5.28},{"date":"2023-10-23","close":4.98},{"date":"2023-10-24","close":4.97},{"date":"2023-10-25","close":4.66},{"date":"2023-10-26","close":4.58},{"date":"2023-10-27","close":4.42},{"date":"2023-10-30","close":4.58},{"date":"2023-10-31","close":4.98},{"date":"2023-11-01","close":5.09},{"date":"2023-11-02","close":5.07},{"date":"2023-11-03","close":5.37},{"date":"2023-11-06","close":5.48},{"date":"2023-11-07","close":5.42},{"date":"2023-11-08","close":5.45},{"date":"2023-11-09","close":4.92},{"date":"2023-11-10","close":4.755},{"date":"2023-11-13","close":0.645},{"date":"2023-11-14","close":0.68},{"date":"2023-11-15","close":0.802},{"date":"2023-11-16","close":0.885},{"date":"2023-11-17","close":0.954},{"date":"2023-11-20","close":0.94},{"date":"2023-11-21","close":0.89},{"date":"2023-11-22","close":0.814},{"date":"2023-11-24","close":0.839},{"date":"2023-11-27","close":0.87},{"date":"2023-11-28","close":0.89},{"date":"2023-11-29","close":0.878},{"date":"2023-11-30","close":0.875},{"date":"2023-12-01","close":0.904},{"date":"2023-12-04","close":0.983},{"date":"2023-12-05","close":0.986},{"date":"2023-12-06","close":1.02},{"date":"2023-12-07","close":1.0},{"date":"2023-12-08","close":1.01},{"date":"2023-12-11","close":0.973},{"date":"2023-12-12","close":1.01},{"date":"2023-12-13","close":1.09},{"date":"2023-12-14","close":1.06},{"date":"2023-12-15","close":1.01},{"date":"2023-12-18","close":0.938},{"date":"2023-12-19","close":1.02},{"date":"2023-12-20","close":0.935},{"date":"2023-12-21","close":1.01},{"date":"2023-12-22","close":1.07},{"date":"2023-12-26","close":1.05},{"date":"2023-12-27","close":1.06},{"date":"2023-12-28","close":1.07},{"date":"2023-12-29","close":1.05},{"date":"2024-01-02","close":1.05},{"date":"2024-01-03","close":1.12},{"date":"2024-01-04","close":1.1},{"date":"2024-01-05","close":1.06},{"date":"2024-01-08","close":1.18},{"date":"2024-01-09","close":1.28},{"date":"2024-01-10","close":1.005},{"date":"2024-01-11","close":0.957},{"date":"2024-01-12","close":0.924},{"date":"2024-01-16","close":1.16},{"date":"2024-01-17","close":1.18},{"date":"2024-01-18","close":1.18},{"date":"2024-01-19","close":1.14},{"date":"2024-01-22","close":1.26},{"date":"2024-01-23","close":1.28},{"date":"2024-01-24","close":1.26},{"date":"2024-01-25","close":1.25},{"date":"2024-01-26","close":1.23},{"date":"2024-01-29","close":1.22},{"date":"2024-01-30","close":1.21},{"date":"2024-01-31","close":1.16},{"date":"2024-02-01","close":1.2},{"date":"2024-02-02","close":1.21},{"date":"2024-02-05","close":1.15},{"date":"2024-02-06","close":1.14},{"date":"2024-02-07","close":1.06},{"date":"2024-02-08","close":1.18},{"date":"2024-02-09","close":1.23},{"date":"2024-02-12","close":1.23},{"date":"2024-02-13","close":1.17},{"date":"2024-02-14","close":1.22},{"date":"2024-02-15","close":1.23},{"date":"2024-02-16","close":1.19},{"date":"2024-02-20","close":1.21},{"date":"2024-02-21","close":1.2},{"date":"2024-02-22","close":1.21},{"date":"2024-02-23","close":1.19},{"date":"2024-02-26","close":1.21},{"date":"2024-02-27","close":1.2},{"date":"2024-02-28","close":1.19},{"date":"2024-02-29","close":1.19},{"date":"2024-03-01","close":1.24},{"date":"2024-03-04","close":1.25},{"date":"2024-03-05","close":1.27},{"date":"2024-03-06","close":1.44},{"date":"2024-03-07","close":1.35},{"date":"2024-03-08","close":1.41},{"date":"2024-03-11","close":1.29},{"date":"2024-03-12","close":1.22},{"date":"2024-03-13","close":1.25},{"date":"2024-03-14","close":1.15},{"date":"2024-03-15","close":1.17},{"date":"2024-03-18","close":1.15},{"date":"2024-03-19","close":1.15},{"date":"2024-03-20","close":1.19},{"date":"2024-03-21","close":1.2},{"date":"2024-03-22","close":1.15},{"date":"2024-03-25","close":1.16},{"date":"2024-03-26","close":1.18},{"date":"2024-03-27","close":1.26},{"date":"2024-03-28","close":1.24},{"date":"2024-04-01","close":1.26},{"date":"2024-04-02","close":1.22},{"date":"2024-04-03","close":1.25},{"date":"2024-04-04","close":1.23},{"date":"2024-04-05","close":1.19},{"date":"2024-04-08","close":1.19},{"date":"2024-04-09","close":1.19},{"date":"2024-04-10","close":1.16},{"date":"2024-04-11","close":1.22},{"date":"2024-04-12","close":1.21},{"date":"2024-04-15","close":1.21},{"date":"2024-04-16","close":1.22},{"date":"2024-04-17","close":1.23},{"date":"2024-04-18","close":1.23},{"date":"2024-04-19","close":1.24},{"date":"2024-04-22","close":1.22},{"date":"2024-04-23","close":1.22},{"date":"2024-04-24","close":1.17},{"date":"2024-04-25","close":1.19},{"date":"2024-04-26","close":1.2},{"date":"2024-04-29","close":1.22},{"date":"2024-04-30","close":1.21},{"date":"2024-05-01","close":1.26},{"date":"2024-05-02","close":1.31},{"date":"2024-05-03","close":1.36},{"date":"2024-05-06","close":1.31},{"date":"2024-05-07","close":1.34},{"date":"2024-05-08","close":1.22},{"date":"2024-05-09","close":1.225},{"date":"2024-05-10","close":1.17},{"date":"2024-05-13","close":1.18},{"date":"2024-05-14","close":1.18},{"date":"2024-05-15","close":1.18},{"date":"2024-05-16","close":1.18},{"date":"2024-05-17","close":1.19},{"date":"2024-05-20","close":1.19},{"date":"2024-05-21","close":1.18},{"date":"2024-05-22","close":1.15},{"date":"2024-05-23","close":1.18},{"date":"2024-05-24","close":1.11},{"date":"2024-05-28","close":1.05},{"date":"2024-05-29","close":1.01},{"date":"2024-05-30","close":1.05},{"date":"2024-05-31","close":1.03},{"date":"2024-06-03","close":1.04},{"date":"2024-06-04","close":1.01},{"date":"2024-06-05","close":1.05},{"date":"2024-06-06","close":1.03},{"date":"2024-06-07","close":1.01},{"date":"2024-06-10","close":1.06},{"date":"2024-06-11","close":1.12},{"date":"2024-06-12","close":1.15},{"date":"2024-06-13","close":1.19},{"date":"2024-06-14","close":1.18},{"date":"2024-06-17","close":1.13},{"date":"2024-06-18","close":1.13},{"date":"2024-06-20","close":1.13},{"date":"2024-06-21","close":1.15},{"date":"2024-06-24","close":1.29},{"date":"2024-06-25","close":1.29},{"date":"2024-06-26","close":1.115},{"date":"2024-06-27","close":1.11},{"date":"2024-06-28","close":1.1},{"date":"2024-07-01","close":1.15},{"date":"2024-07-02","close":1.14},{"date":"2024-07-03","close":1.15},{"date":"2024-07-05","close":1.2},{"date":"2024-07-08","close":1.27},{"date":"2024-07-09","close":1.26},{"date":"2024-07-10","close":1.27},{"date":"2024-07-11","close":1.26},{"date":"2024-07-12","close":1.32},{"date":"2024-07-15","close":1.35},{"date":"2024-07-16","close":1.34},{"date":"2024-07-17","close":1.32},{"date":"2024-07-18","close":1.31},{"date":"2024-07-19","close":1.32},{"date":"2024-07-22","close":1.33},{"date":"2024-07-23","close":1.4},{"date":"2024-07-24","close":1.38},{"date":"2024-07-25","close":1.35},{"date":"2024-07-26","close":1.39},{"date":"2024-07-29","close":1.33},{"date":"2024-07-30","close":1.31},{"date":"2024-07-31","close":1.34},{"date":"2024-08-01","close":1.32},{"date":"2024-08-02","close":1.28},{"date":"2024-08-05","close":1.24},{"date":"2024-08-06","close":1.22},{"date":"2024-08-07","close":1.19},{"date":"2024-08-08","close":1.17},{"date":"2024-08-09","close":1.16},{"date":"2024-08-12","close":1.14},{"date":"2024-08-13","close":1.19},{"date":"2024-08-14","close":1.17},{"date":"2024-08-15","close":1.18},{"date":"2024-08-16","close":1.19},{"date":"2024-08-19","close":1.28},{"date":"2024-08-20","close":1.25},{"date":"2024-08-21","close":1.27},{"date":"2024-08-22","close":1.2},{"date":"2024-08-23","close":1.21},{"date":"2024-08-26","close":1.22},{"date":"2024-08-27","close":1.19},{"date":"2024-08-28","close":1.2},{"date":"2024-08-29","close":1.17},{"date":"2024-08-30","close":1.18},{"date":"2024-09-03","close":1.15},{"date":"2024-09-04","close":1.17},{"date":"2024-09-05","close":1.18},{"date":"2024-09-06","close":1.17},{"date":"2024-09-09","close":1.18},{"date":"2024-09-10","close":1.17},{"date":"2024-09-11","close":1.18},{"date":"2024-09-12","close":1.17},{"date":"2024-09-13","close":1.18},{"date":"2024-09-16","close":1.19},{"date":"2024-09-17","close":1.17},{"date":"2024-09-18","close":1.17},{"date":"2024-09-19","close":1.21},{"date":"2024-09-20","close":1.15},{"date":"2024-09-23","close":1.16},{"date":"2024-09-24","close":1.16},{"date":"2024-09-25","close":1.12},{"date":"2024-09-26","close":1.18},{"date":"2024-09-27","close":1.17},{"date":"2024-09-30","close":1.15},{"date":"2024-10-01","close":1.18},{"date":"2024-10-02","close":1.17},{"date":"2024-10-03","close":1.19},{"date":"2024-10-04","close":1.19},{"date":"2024-10-07","close":1.15},{"date":"2024-10-08","close":1.16},{"date":"2024-10-09","close":1.17},{"date":"2024-10-10","close":1.16},{"date":"2024-10-11","close":1.18},{"date":"2024-10-14","close":1.2},{"date":"2024-10-15","close":1.18},{"date":"2024-10-16","close":1.16},{"date":"2024-10-17","close":1.17},{"date":"2024-10-18","close":1.19},{"date":"2024-10-21","close":1.21},{"date":"2024-10-22","close":1.27},{"date":"2024-10-23","close":1.26},{"date":"2024-10-24","close":1.29},{"date":"2024-10-25","close":1.69},{"date":"2024-10-28","close":1.61},{"date":"2024-10-29","close":1.71},{"date":"2024-10-30","close":1.8},{"date":"2024-10-31","close":1.81},{"date":"2024-11-01","close":2.09},{"date":"2024-11-04","close":2.17},{"date":"2024-11-05","close":2.22},{"date":"2024-11-06","close":2.26},{"date":"2024-11-07","close":2.45},{"date":"2024-11-08","close":2.64},{"date":"2024-11-11","close":2.63},{"date":"2024-11-12","close":2.56},{"date":"2024-11-13","close":2.44},{"date":"2024-11-14","close":2.18},{"date":"2024-11-15","close":2.05},{"date":"2024-11-18","close":3.14},{"date":"2024-11-19","close":4.59},{"date":"2024-11-20","close":3.96},{"date":"2024-11-21","close":4.32},{"date":"2024-11-22","close":3.8},{"date":"2024-11-25","close":3.99},{"date":"2024-11-26","close":3.63},{"date":"2024-11-27","close":3.82},{"date":"2024-11-29","close":4.07},{"date":"2024-12-02","close":3.96},{"date":"2024-12-03","close":3.845},{"date":"2024-12-04","close":3.76},{"date":"2024-12-05","close":3.81},{"date":"2024-12-06","close":3.94},{"date":"2024-12-09","close":3.91},{"date":"2024-12-10","close":3.63},{"date":"2024-12-11","close":3.54},{"date":"2024-12-12","close":3.27},{"date":"2024-12-13","close":3.22},{"date":"2024-12-16","close":3.02},{"date":"2024-12-17","close":3.26},{"date":"2024-12-18","close":3.08},{"date":"2024-12-19","close":2.77},{"date":"2024-12-20","close":2.72},{"date":"2024-12-23","close":2.89},{"date":"2024-12-24","close":2.9},{"date":"2024-12-26","close":2.915},{"date":"2024-12-27","close":2.73},{"date":"2024-12-30","close":2.48},{"date":"2024-12-31","close":2.48},{"date":"2025-01-02","close":2.48},{"date":"2025-01-03","close":2.6},{"date":"2025-01-06","close":2.53},{"date":"2025-01-07","close":2.5},{"date":"2025-01-08","close":2.46},{"date":"2025-01-10","close":2.47},{"date":"2025-01-13","close":2.48},{"date":"2025-01-14","close":2.5},{"date":"2025-01-15","close":2.51},{"date":"2025-01-16","close":2.51},{"date":"2025-01-17","close":2.57},{"date":"2025-01-21","close":2.6},{"date":"2025-01-22","close":2.6},{"date":"2025-01-23","close":2.55},{"date":"2025-01-24","close":2.51},{"date":"2025-01-27","close":2.45},{"date":"2025-01-28","close":2.39},{"date":"2025-01-29","close":2.36},{"date":"2025-01-30","close":2.39},{"date":"2025-01-31","close":2.48},{"date":"2025-02-03","close":2.4},{"date":"2025-02-04","close":2.51},{"date":"2025-02-05","close":2.57},{"date":"2025-02-06","close":2.43},{"date":"2025-02-07","close":2.49},{"date":"2025-02-10","close":2.39},{"date":"2025-02-11","close":2.2},{"date":"2025-02-12","close":2.17},{"date":"2025-02-13","close":2.2},{"date":"2025-02-14","close":2.33},{"date":"2025-02-18","close":2.3},{"date":"2025-02-19","close":2.31},{"date":"2025-02-20","close":2.31},{"date":"2025-02-21","close":2.24},{"date":"2025-02-24","close":2.07},{"date":"2025-02-25","close":2.06},{"date":"2025-02-26","close":2.1},{"date":"2025-02-27","close":1.95},{"date":"2025-02-28","close":1.99},{"date":"2025-03-03","close":1.96},{"date":"2025-03-04","close":1.93},{"date":"2025-03-05","close":1.85},{"date":"2025-03-06","close":1.82},{"date":"2025-03-07","close":1.83},{"date":"2025-03-10","close":1.66},{"date":"2025-03-11","close":1.65},{"date":"2025-03-12","close":1.59},{"date":"2025-03-13","close":1.56},{"date":"2025-03-14","close":1.56},{"date":"2025-03-17","close":1.58},{"date":"2025-03-18","close":1.58},{"date":"2025-03-19","close":1.55},{"date":"2025-03-20","close":1.57},{"date":"2025-03-21","close":1.6},{"date":"2025-03-24","close":1.7},{"date":"2025-03-25","close":1.67},{"date":"2025-03-26","close":1.62},{"date":"2025-03-27","close":1.62},{"date":"2025-03-28","close":1.59},{"date":"2025-03-31","close":1.53},{"date":"2025-04-01","close":1.48},{"date":"2025-04-02","close":1.54},{"date":"2025-04-03","close":1.49},{"date":"2025-04-04","close":1.4},{"date":"2025-04-07","close":1.33},{"date":"2025-04-08","close":1.23},{"date":"2025-04-09","close":1.21},{"date":"2025-04-10","close":1.08},{"date":"2025-04-11","close":1.15},{"date":"2025-04-14","close":1.18},{"date":"2025-04-15","close":1.12},{"date":"2025-04-16","close":1.13},{"date":"2025-04-17","close":1.14},{"date":"2025-04-21","close":1.13},{"date":"2025-04-22","close":1.1},{"date":"2025-04-23","close":1.19},{"date":"2025-04-24","close":1.27},{"date":"2025-04-25","close":1.34},{"date":"2025-04-28","close":1.36},{"date":"2025-04-29","close":1.33},{"date":"2025-04-30","close":1.38},{"date":"2025-05-01","close":1.38},{"date":"2025-05-02","close":1.44},{"date":"2025-05-05","close":1.28},{"date":"2025-05-06","close":1.28},{"date":"2025-05-07","close":1.25},{"date":"2025-05-08","close":1.31},{"date":"2025-05-09","close":1.26},{"date":"2025-05-12","close":1.25},{"date":"2025-05-13","close":1.22},{"date":"2025-05-14","close":1.18},{"date":"2025-05-15","close":1.22},{"date":"2025-05-16","close":1.31},{"date":"2025-05-19","close":1.3},{"date":"2025-05-20","close":1.35},{"date":"2025-05-21","close":1.29},{"date":"2025-05-22","close":1.26},{"date":"2025-05-23","close":1.26},{"date":"2025-05-27","close":1.27},{"date":"2025-05-28","close":1.41},{"date":"2025-05-29","close":1.46},{"date":"2025-05-30","close":1.46},{"date":"2025-06-02","close":1.44},{"date":"2025-06-03","close":1.47},{"date":"2025-06-04","close":1.61},{"date":"2025-06-05","close":1.56},{"date":"2025-06-06","close":1.53},{"date":"2025-06-09","close":1.49},{"date":"2025-06-10","close":1.51},{"date":"2025-06-11","close":1.57},{"date":"2025-06-12","close":1.53},{"date":"2025-06-13","close":1.47},{"date":"2025-06-16","close":1.44},{"date":"2025-06-17","close":1.4},{"date":"2025-06-18","close":1.42},{"date":"2025-06-20","close":1.45},{"date":"2025-06-23","close":1.39},{"date":"2025-06-24","close":1.52},{"date":"2025-06-25","close":1.63},{"date":"2025-06-26","close":1.56},{"date":"2025-06-27","close":1.47},{"date":"2025-06-30","close":1.42},{"date":"2025-07-01","close":1.41},{"date":"2025-07-02","close":1.45},{"date":"2025-07-03","close":1.44},{"date":"2025-07-07","close":1.46},{"date":"2025-07-08","close":1.45},{"date":"2025-07-09","close":1.54},{"date":"2025-07-10","close":1.59},{"date":"2025-07-11","close":1.57},{"date":"2025-07-14","close":1.58},{"date":"2025-07-15","close":1.52},{"date":"2025-07-16","close":1.58},{"date":"2025-07-17","close":1.59},{"date":"2025-07-18","close":1.61},{"date":"2025-07-21","close":1.64},{"date":"2025-07-22","close":1.62},{"date":"2025-07-23","close":1.68},{"date":"2025-07-24","close":1.68},{"date":"2025-07-25","close":1.7},{"date":"2025-07-28","close":1.68},{"date":"2025-07-29","close":1.55},{"date":"2025-07-30","close":1.53},{"date":"2025-07-31","close":1.53},{"date":"2025-08-01","close":1.53},{"date":"2025-08-04","close":1.56},{"date":"2025-08-05","close":1.55},{"date":"2025-08-06","close":1.55},{"date":"2025-08-07","close":1.57},{"date":"2025-08-08","close":1.63},{"date":"2025-08-11","close":1.64},{"date":"2025-08-12","close":1.64},{"date":"2025-08-13","close":1.7},{"date":"2025-08-14","close":1.69},{"date":"2025-08-15","close":1.87},{"date":"2025-08-18","close":1.85},{"date":"2025-08-19","close":1.79},{"date":"2025-08-20","close":1.81},{"date":"2025-08-21","close":1.75},{"date":"2025-08-22","close":1.8},{"date":"2025-08-25","close":1.8},{"date":"2025-08-26","close":1.81},{"date":"2025-08-27","close":1.82},{"date":"2025-08-28","close":1.84},{"date":"2025-08-29","close":1.93},{"date":"2025-09-02","close":1.99},{"date":"2025-09-03","close":2.06},{"date":"2025-09-04","close":2.07},{"date":"2025-09-05","close":2.1},{"date":"2025-09-08","close":2.08},{"date":"2025-09-09","close":2.13},{"date":"2025-09-10","close":2.04},{"date":"2025-09-11","close":1.97},{"date":"2025-09-12","close":1.95},{"date":"2025-09-15","close":1.84},{"date":"2025-09-16","close":1.84},{"date":"2025-09-17","close":1.81},{"date":"2025-09-18","close":1.95},{"date":"2025-09-19","close":1.91},{"date":"2025-09-22","close":1.93},{"date":"2025-09-23","close":1.83},{"date":"2025-09-24","close":1.87},{"date":"2025-09-25","close":1.87},{"date":"2025-09-26","close":1.99},{"date":"2025-09-29","close":1.92},{"date":"2025-09-30","close":1.9},{"date":"2025-10-01","close":1.87},{"date":"2025-10-02","close":1.84},{"date":"2025-10-03","close":1.86},{"date":"2025-10-06","close":1.9},{"date":"2025-10-07","close":1.84},{"date":"2025-10-08","close":1.9},{"date":"2025-10-09","close":1.95},{"date":"2025-10-10","close":1.87},{"date":"2025-10-13","close":1.91},{"date":"2025-10-14","close":1.81},{"date":"2025-10-15","close":1.93},{"date":"2025-10-16","close":2.05},{"date":"2025-10-17","close":1.9},{"date":"2025-10-20","close":2.01},{"date":"2025-10-21","close":2.38},{"date":"2025-10-22","close":2.26},{"date":"2025-10-23","close":2.26},{"date":"2025-10-24","close":2.15},{"date":"2025-10-27","close":2.34},{"date":"2025-10-28","close":2.39},{"date":"2025-10-29","close":2.34},{"date":"2025-10-30","close":2.49},{"date":"2025-10-31","close":2.52},{"date":"2025-11-03","close":2.56},{"date":"2025-11-04","close":2.36},{"date":"2025-11-05","close":2.26},{"date":"2025-11-06","close":2.27},{"date":"2025-11-07","close":2.32},{"date":"2025-11-10","close":2.13},{"date":"2025-11-11","close":2.3},{"date":"2025-11-12","close":2.41},{"date":"2025-11-13","close":2.32},{"date":"2025-11-14","close":2.52},{"date":"2025-11-17","close":2.45},{"date":"2025-11-18","close":2.49},{"date":"2025-11-19","close":2.46},{"date":"2025-11-20","close":2.41},{"date":"2025-11-21","close":2.51},{"date":"2025-11-24","close":2.75},{"date":"2025-11-25","close":2.73},{"date":"2025-11-26","close":2.88},{"date":"2025-11-28","close":2.83},{"date":"2025-12-01","close":2.61},{"date":"2025-12-02","close":2.7},{"date":"2025-12-03","close":2.78},{"date":"2025-12-04","close":3.01},{"date":"2025-12-05","close":2.92},{"date":"2025-12-08","close":3.28},{"date":"2025-12-09","close":3.21},{"date":"2025-12-10","close":3.27},{"date":"2025-12-11","close":3.36},{"date":"2025-12-12","close":3.25},{"date":"2025-12-15","close":3.17},{"date":"2025-12-16","close":3.21},{"date":"2025-12-17","close":3.03},{"date":"2025-12-18","close":3.08},{"date":"2025-12-19","close":3.14},{"date":"2025-12-22","close":3.07},{"date":"2025-12-23","close":2.9},{"date":"2025-12-24","close":3.04},{"date":"2025-12-26","close":3.03},{"date":"2025-12-29","close":3.01},{"date":"2025-12-30","close":2.9},{"date":"2025-12-31","close":3.01},{"date":"2026-01-02","close":2.88},{"date":"2026-01-05","close":2.65},{"date":"2026-01-06","close":2.65},{"date":"2026-01-07","close":2.68},{"date":"2026-01-08","close":2.68},{"date":"2026-01-09","close":2.64},{"date":"2026-01-12","close":2.66},{"date":"2026-01-13","close":2.71},{"date":"2026-01-14","close":2.74},{"date":"2026-01-15","close":2.67},{"date":"2026-01-16","close":2.62},{"date":"2026-01-20","close":4.43},{"date":"2026-01-21","close":4.42},{"date":"2026-01-22","close":4.53},{"date":"2026-01-23","close":4.5},{"date":"2026-01-26","close":3.82},{"date":"2026-01-27","close":3.87},{"date":"2026-01-28","close":3.51},{"date":"2026-01-29","close":3.43},{"date":"2026-01-30","close":3.51},{"date":"2026-02-02","close":3.61},{"date":"2026-02-03","close":3.47},{"date":"2026-02-04","close":3.54},{"date":"2026-02-05","close":3.39},{"date":"2026-02-06","close":3.57},{"date":"2026-02-09","close":3.69},{"date":"2026-02-10","close":3.65},{"date":"2026-02-11","close":3.39},{"date":"2026-02-12","close":3.36},{"date":"2026-02-13","close":3.19},{"date":"2026-02-17","close":3.26},{"date":"2026-02-18","close":3.17},{"date":"2026-02-19","close":3.23},{"date":"2026-02-20","close":3.24},{"date":"2026-02-23","close":3.25},{"date":"2026-02-24","close":3.36},{"date":"2026-02-25","close":3.31},{"date":"2026-02-26","close":3.13},{"date":"2026-02-27","close":2.87},{"date":"2026-03-02","close":3.05},{"date":"2026-03-03","close":3.04},{"date":"2026-03-04","close":3.1},{"date":"2026-03-05","close":3.12},{"date":"2026-03-06","close":3.06},{"date":"2026-03-09","close":3.39},{"date":"2026-03-10","close":3.67},{"date":"2026-03-11","close":3.6},{"date":"2026-03-12","close":3.51},{"date":"2026-03-13","close":3.54},{"date":"2026-03-16","close":3.74},{"date":"2026-03-17","close":3.88},{"date":"2026-03-18","close":3.66},{"date":"2026-03-19","close":3.74},{"date":"2026-03-20","close":3.69},{"date":"2026-03-23","close":3.58},{"date":"2026-03-24","close":3.3},{"date":"2026-03-25","close":3.59},{"date":"2026-03-26","close":3.52},{"date":"2026-03-27","close":3.52},{"date":"2026-03-30","close":3.49},{"date":"2026-03-31","close":3.75},{"date":"2026-04-01","close":4.14},{"date":"2026-04-02","close":4.2},{"date":"2026-04-06","close":3.8},{"date":"2026-04-07","close":3.75},{"date":"2026-04-08","close":3.95},{"date":"2026-04-09","close":4.08},{"date":"2026-04-10","close":4.04},{"date":"2026-04-13","close":3.9},{"date":"2026-04-14","close":3.92},{"date":"2026-04-15","close":3.93},{"date":"2026-04-16","close":3.98},{"date":"2026-04-17","close":4.25},{"date":"2026-04-20","close":4.25},{"date":"2026-04-21","close":4.17},{"date":"2026-04-22","close":4.39},{"date":"2026-04-23","close":4.55},{"date":"2026-04-24","close":4.3},{"date":"2026-04-27","close":4.41},{"date":"2026-04-28","close":4.22},{"date":"2026-04-29","close":4.47},{"date":"2026-04-30","close":4.34},{"date":"2026-05-01","close":4.41},{"date":"2026-05-04","close":4.53},{"date":"2026-05-05","close":4.75},{"date":"2026-05-06","close":4.78},{"date":"2026-05-07","close":4.86},{"date":"2026-05-08","close":4.93},{"date":"2026-05-11","close":4.95},{"date":"2026-05-12","close":4.88},{"date":"2026-05-13","close":5.09},{"date":"2026-05-14","close":4.8},{"date":"2026-05-15","close":4.52},{"date":"2026-05-18","close":4.4},{"date":"2026-05-19","close":4.45},{"date":"2026-05-20","close":4.53},{"date":"2026-05-21","close":4.54},{"date":"2026-05-22","close":4.52},{"date":"2026-05-26","close":4.51},{"date":"2026-05-27","close":4.58},{"date":"2026-05-28","close":4.57},{"date":"2026-05-29","close":4.55},{"date":"2026-06-01","close":4.34},{"date":"2026-06-02","close":4.63},{"date":"2026-06-03","close":4.42},{"date":"2026-06-04","close":4.71},{"date":"2026-06-05","close":4.36},{"date":"2026-06-08","close":4.36},{"date":"2026-06-09","close":4.3},{"date":"2026-06-10","close":4.1},{"date":"2026-06-11","close":4.37},{"date":"2026-06-12","close":4.32},{"date":"2026-06-15","close":4.36},{"date":"2026-06-16","close":4.34},{"date":"2026-06-17","close":4.42},{"date":"2026-06-18","close":4.5},{"date":"2026-06-22","close":4.84},{"date":"2026-06-23","close":4.92},{"date":"2026-06-24","close":4.79},{"date":"2026-06-25","close":4.91},{"date":"2026-06-26","close":5.0},{"date":"2026-06-29","close":5.02},{"date":"2026-06-30","close":5.29},{"date":"2026-07-01","close":5.34},{"date":"2026-07-02","close":5.56},{"date":"2026-07-06","close":5.49},{"date":"2026-07-07","close":5.62},{"date":"2026-07-08","close":5.51},{"date":"2026-07-09","close":5.71},{"date":"2026-07-10","close":5.58},{"date":"2026-07-13","close":5.5},{"date":"2026-07-14","close":5.43},{"date":"2026-07-15","close":5.6},{"date":"2026-07-16","close":5.36},{"date":"2026-07-17","close":5.68},{"date":"2026-07-20","close":5.57},{"date":"2026-07-21","close":5.69},{"date":"2026-07-22","close":5.62},{"date":"2026-07-23","close":5.48},{"date":"2026-07-24","close":5.23},{"date":"2026-07-27","close":5.37},{"date":"2026-07-28","close":5.33},{"date":"2026-07-29","close":5.12},{"date":"2026-07-30","close":5.32},{"date":"2026-07-31","close":5.2},{"date":"2026-08-03","close":5.53},{"date":"2026-08-04","close":5.98},{"date":"2026-08-05","close":6.36},{"date":"2026-08-06","close":6.09},{"date":"2026-08-07","close":5.91},{"date":"2026-08-10","close":5.9},{"date":"2026-08-11","close":5.92},{"date":"2026-08-12","close":5.84},{"date":"2026-08-13","close":5.86},{"date":"2026-08-14","close":5.78},{"date":"2026-08-17","close":5.92},{"date":"2026-08-18","close":6.305},{"date":"2026-08-19","close":6.44},{"date":"2026-08-20","close":6.33},{"date":"2026-08-21","close":6.41},{"date":"2026-08-24","close":6.31},{"date":"2026-08-25","close":6.535},{"date":"2026-08-26","close":6.19},{"date":"2026-08-27","close":6.16},{"date":"2026-08-28","close":6.01},{"date":"2026-08-31","close":6.05},{"date":"2026-09-01","close":6.02},{"date":"2026-09-02","close":6.18},{"date":"2026-09-03","close":5.95},{"date":"2026-09-04","close":6.17},{"date":"2026-09-08","close":6.06},{"date":"2026-09-09","close":5.56},{"date":"2026-09-10","close":5.505},{"date":"2026-09-11","close":5.32},{"date":"2026-09-14","close":5.64},{"date":"2026-09-15","close":5.525},{"date":"2026-09-16","close":5.32},{"date":"2026-09-17","close":5.4},{"date":"2026-09-18","close":5.5},{"date":"2026-09-21","close":5.57},{"date":"2026-09-22","close":5.72},{"date":"2026-09-23","close":5.26},{"date":"2026-09-24","close":5.38},{"date":"2026-09-25","close":5.15},{"date":"2026-09-28","close":5.43},{"date":"2026-09-29","close":5.28},{"date":"2026-09-30","close":5.26},{"date":"2026-10-01","close":4.41},{"date":"2026-10-02","close":4.39},{"date":"2026-10-05","close":4.27},{"date":"2026-10-06","close":3.7},{"date":"2026-10-07","close":3.4},{"date":"2026-10-08","close":3.79},{"date":"2026-10-09","close":3.83},{"date":"2026-10-12","close":3.6},{"date":"2026-10-13","close":3.47},{"date":"2026-10-14","close":3.38},{"date":"2026-10-15","close":3.49},{"date":"2026-10-16","close":3.28},{"date":"2026-10-19","close":3.48},{"date":"2026-10-20","close":3.77},{"date":"2026-10-21","close":3.81},{"date":"2026-10-22","close":3.83},{"date":"2026-10-23","close":3.75}],"chart_data":[{"date":"2024-10-24","open":1.28,"high":1.29,"low":1.26,"close":1.29,"volume":248665,"rsi_14":66.67,"sma_20":1.19,"sma_60":1.19,"sma_120":1.19},{"date":"2024-10-25","open":1.3,"high":1.71,"low":1.27,"close":1.69,"volume":7194982,"rsi_14":90.91,"sma_20":1.22,"sma_60":1.2,"sma_120":1.2},{"date":"2024-10-28","open":1.55,"high":1.65,"low":1.52,"close":1.61,"volume":1159535,"rsi_14":80.82,"sma_20":1.24,"sma_60":1.2,"sma_120":1.2},{"date":"2024-10-29","open":1.6,"high":1.87,"low":1.59,"close":1.71,"volume":1730970,"rsi_14":82.93,"sma_20":1.27,"sma_60":1.21,"sma_120":1.2},{"date":"2024-10-30","open":1.68,"high":1.83,"low":1.65,"close":1.8,"volume":737346,"rsi_14":85.56,"sma_20":1.3,"sma_60":1.22,"sma_120":1.21},{"date":"2024-10-31","open":1.82,"high":1.93,"low":1.8,"close":1.81,"volume":717936,"rsi_14":85.39,"sma_20":1.33,"sma_60":1.23,"sma_120":1.21},{"date":"2024-11-01","open":1.81,"high":2.13,"low":1.77,"close":2.09,"volume":1257488,"rsi_14":88.7,"sma_20":1.37,"sma_60":1.25,"sma_120":1.22},{"date":"2024-11-04","open":2.09,"high":2.23,"low":2.04,"close":2.17,"volume":1803591,"rsi_14":90.91,"sma_20":1.42,"sma_60":1.26,"sma_120":1.23},{"date":"2024-11-05","open":2.18,"high":2.31,"low":2.15,"close":2.22,"volume":1215312,"rsi_14":92.74,"sma_20":1.48,"sma_60":1.28,"sma_120":1.24},{"date":"2024-11-06","open":2.24,"high":2.35,"low":2.19,"close":2.26,"volume":578630,"rsi_14":92.91,"sma_20":1.53,"sma_60":1.3,"sma_120":1.25},{"date":"2024-11-07","open":2.27,"high":2.55,"low":2.26,"close":2.45,"volume":1006005,"rsi_14":93.75,"sma_20":1.6,"sma_60":1.32,"sma_120":1.26},{"date":"2024-11-08","open":2.48,"high":2.67,"low":2.48,"close":2.64,"volume":1002665,"rsi_14":94.41,"sma_20":1.67,"sma_60":1.34,"sma_120":1.27},{"date":"2024-11-11","open":2.67,"high":2.68,"low":2.09,"close":2.63,"volume":1759245,"rsi_14":93.59,"sma_20":1.74,"sma_60":1.37,"sma_120":1.28},{"date":"2024-11-12","open":2.48,"high":2.59,"low":2.34,"close":2.56,"volume":628495,"rsi_14":90.12,"sma_20":1.81,"sma_60":1.39,"sma_120":1.29},{"date":"2024-11-13","open":2.55,"high":2.72,"low":2.43,"close":2.44,"volume":1414310,"rsi_14":83.63,"sma_20":1.87,"sma_60":1.41,"sma_120":1.3},{"date":"2024-11-14","open":2.4,"high":2.47,"low":2.18,"close":2.18,"volume":1158732,"rsi_14":65.61,"sma_20":1.92,"sma_60":1.42,"sma_120":1.31},{"date":"2024-11-15","open":2.2,"high":2.29,"low":2.03,"close":2.05,"volume":736031,"rsi_14":63.58,"sma_20":1.97,"sma_60":1.44,"sma_120":1.32},{"date":"2024-11-18","open":2.43,"high":3.54,"low":2.29,"close":3.14,"volume":30649385,"rsi_14":77.39,"sma_20":2.06,"sma_60":1.47,"sma_120":1.34},{"date":"2024-11-19","open":3.71,"high":5.17,"low":3.69,"close":4.59,"volume":56385763,"rsi_14":85.14,"sma_20":2.23,"sma_60":1.53,"sma_120":1.37},{"date":"2024-11-20","open":4.44,"high":4.44,"low":3.67,"close":3.96,"volume":5894061,"rsi_14":73.42,"sma_20":2.36,"sma_60":1.57,"sma_120":1.39},{"date":"2024-11-21","open":4.25,"high":4.55,"low":4.07,"close":4.32,"volume":2965742,"rsi_14":73.88,"sma_20":2.52,"sma_60":1.63,"sma_120":1.42},{"date":"2024-11-22","open":4.28,"high":4.44,"low":3.8,"close":3.8,"volume":2988904,"rsi_14":65.95,"sma_20":2.62,"sma_60":1.67,"sma_120":1.44},{"date":"2024-11-25","open":4.11,"high":4.23,"low":3.86,"close":3.99,"volume":1689407,"rsi_14":66.86,"sma_20":2.74,"sma_60":1.72,"sma_120":1.47},{"date":"2024-11-26","open":3.93,"high":4.15,"low":3.63,"close":3.63,"volume":1997314,"rsi_14":62.3,"sma_20":2.84,"sma_60":1.76,"sma_120":1.49},{"date":"2024-11-27","open":3.64,"high":3.94,"low":3.64,"close":3.82,"volume":846567,"rsi_14":62.3,"sma_20":2.94,"sma_60":1.8,"sma_120":1.51},{"date":"2024-11-29","open":3.86,"high":4.24,"low":3.85,"close":4.07,"volume":1007982,"rsi_14":62.7,"sma_20":3.05,"sma_60":1.85,"sma_120":1.54},{"date":"2024-12-02","open":4.05,"high":4.17,"low":3.81,"close":3.96,"volume":1053667,"rsi_14":61.61,"sma_20":3.14,"sma_60":1.9,"sma_120":1.56},{"date":"2024-12-03","open":3.93,"high":3.96,"low":3.71,"close":3.85,"volume":1292167,"rsi_14":61.13,"sma_20":3.23,"sma_60":1.94,"sma_120":1.59},{"date":"2024-12-04","open":3.88,"high":4.05,"low":3.75,"close":3.76,"volume":768020,"rsi_14":61.5,"sma_20":3.3,"sma_60":1.98,"sma_120":1.61},{"date":"2024-12-05","open":3.71,"high":3.97,"low":3.71,"close":3.81,"volume":710504,"rsi_14":64.74,"sma_20":3.38,"sma_60":2.03,"sma_120":1.63},{"date":"2024-12-06","open":3.9,"high":3.99,"low":3.76,"close":3.94,"volume":772599,"rsi_14":67.09,"sma_20":3.46,"sma_60":2.07,"sma_120":1.65},{"date":"2024-12-09","open":3.97,"high":4.03,"low":3.77,"close":3.91,"volume":1066020,"rsi_14":58.61,"sma_20":3.52,"sma_60":2.12,"sma_120":1.68},{"date":"2024-12-10","open":3.93,"high":4.0,"low":3.61,"close":3.63,"volume":695662,"rsi_14":35.45,"sma_20":3.57,"sma_60":2.16,"sma_120":1.7},{"date":"2024-12-11","open":3.64,"high":3.66,"low":3.38,"close":3.54,"volume":829975,"rsi_14":42.39,"sma_20":3.62,"sma_60":2.2,"sma_120":1.72},{"date":"2024-12-12","open":3.53,"high":3.57,"low":3.26,"close":3.27,"volume":683133,"rsi_14":30.34,"sma_20":3.66,"sma_60":2.23,"sma_120":1.73},{"date":"2024-12-13","open":3.16,"high":3.35,"low":3.14,"close":3.22,"volume":860683,"rsi_14":36.82,"sma_20":3.71,"sma_60":2.27,"sma_120":1.75},{"date":"2024-12-16","open":3.2,"high":3.27,"low":2.99,"close":3.02,"volume":1049663,"rsi_14":28.05,"sma_20":3.76,"sma_60":2.3,"sma_120":1.76},{"date":"2024-12-17","open":3.0,"high":3.29,"low":2.91,"close":3.26,"volume":1460136,"rsi_14":41.15,"sma_20":3.77,"sma_60":2.33,"sma_120":1.78},{"date":"2024-12-18","open":3.22,"high":3.25,"low":2.92,"close":3.08,"volume":1400149,"rsi_14":32.21,"sma_20":3.69,"sma_60":2.37,"sma_120":1.8},{"date":"2024-12-19","open":3.09,"high":3.1,"low":2.76,"close":2.77,"volume":660704,"rsi_14":19.63,"sma_20":3.63,"sma_60":2.39,"sma_120":1.81},{"date":"2024-12-20","open":2.74,"high":2.9,"low":2.71,"close":2.72,"volume":1158345,"rsi_14":20.19,"sma_20":3.55,"sma_60":2.42,"sma_120":1.83},{"date":"2024-12-23","open":2.99,"high":3.12,"low":2.84,"close":2.89,"volume":1803555,"rsi_14":27.63,"sma_20":3.51,"sma_60":2.45,"sma_120":1.84},{"date":"2024-12-24","open":2.96,"high":2.97,"low":2.84,"close":2.9,"volume":499772,"rsi_14":29.13,"sma_20":3.45,"sma_60":2.48,"sma_120":1.85},{"date":"2024-12-26","open":2.91,"high":3.02,"low":2.8,"close":2.91,"volume":761195,"rsi_14":27.9,"sma_20":3.42,"sma_60":2.51,"sma_120":1.87},{"date":"2024-12-27","open":2.96,"high":2.97,"low":2.71,"close":2.73,"volume":552285,"rsi_14":20.91,"sma_20":3.36,"sma_60":2.53,"sma_120":1.88},{"date":"2024-12-30","open":2.68,"high":2.74,"low":2.48,"close":2.48,"volume":827210,"rsi_14":18.91,"sma_20":3.28,"sma_60":2.55,"sma_120":1.89},{"date":"2024-12-31","open":2.63,"high":2.65,"low":2.35,"close":2.48,"volume":909677,"rsi_14":21.53,"sma_20":3.21,"sma_60":2.58,"sma_120":1.9},{"date":"2025-01-02","open":2.5,"high":2.62,"low":2.48,"close":2.48,"volume":501601,"rsi_14":22.54,"sma_20":3.14,"sma_60":2.6,"sma_120":1.91},{"date":"2025-01-03","open":2.49,"high":2.79,"low":2.49,"close":2.6,"volume":1045722,"rsi_14":31.18,"sma_20":3.08,"sma_60":2.62,"sma_120":1.92},{"date":"2025-01-06","open":2.63,"high":2.65,"low":2.45,"close":2.53,"volume":843980,"rsi_14":30.83,"sma_20":3.02,"sma_60":2.64,"sma_120":1.93},{"date":"2025-01-07","open":2.51,"high":2.6,"low":2.43,"close":2.5,"volume":531568,"rsi_14":34.05,"sma_20":2.95,"sma_60":2.67,"sma_120":1.94},{"date":"2025-01-08","open":2.46,"high":2.51,"low":2.4,"close":2.46,"volume":635056,"rsi_14":22.03,"sma_20":2.87,"sma_60":2.69,"sma_120":1.95},{"date":"2025-01-10","open":2.43,"high":2.47,"low":2.32,"close":2.47,"volume":1661360,"rsi_14":25.79,"sma_20":2.82,"sma_60":2.71,"sma_120":1.96},{"date":"2025-01-13","open":2.46,"high":2.49,"low":2.38,"close":2.48,"volume":2164631,"rsi_14":34.9,"sma_20":2.76,"sma_60":2.73,"sma_120":1.97},{"date":"2025-01-14","open":2.5,"high":2.5,"low":2.31,"close":2.5,"volume":2692907,"rsi_14":38.17,"sma_20":2.72,"sma_60":2.75,"sma_120":1.98},{"date":"2025-01-15","open":2.56,"high":2.57,"low":2.42,"close":2.51,"volume":518123,"rsi_14":25.32,"sma_20":2.69,"sma_60":2.78,"sma_120":1.99},{"date":"2025-01-16","open":2.49,"high":2.53,"low":2.44,"close":2.51,"volume":378510,"rsi_14":24.34,"sma_20":2.66,"sma_60":2.8,"sma_120":2.0},{"date":"2025-01-17","open":2.54,"high":2.59,"low":2.46,"close":2.57,"volume":506937,"rsi_14":28.57,"sma_20":2.63,"sma_60":2.82,"sma_120":2.01},{"date":"2025-01-21","open":2.61,"high":2.64,"low":2.47,"close":2.6,"volume":838299,"rsi_14":40.0,"sma_20":2.6,"sma_60":2.84,"sma_120":2.02},{"date":"2025-01-22","open":2.61,"high":2.61,"low":2.51,"close":2.6,"volume":804029,"rsi_14":65.0,"sma_20":2.6,"sma_60":2.86,"sma_120":2.03},{"date":"2025-01-23","open":2.56,"high":2.58,"low":2.48,"close":2.55,"volume":694865,"rsi_14":57.78,"sma_20":2.59,"sma_60":2.89,"sma_120":2.04},{"date":"2025-01-24","open":2.58,"high":2.58,"low":2.48,"close":2.51,"volume":523615,"rsi_14":53.06,"sma_20":2.57,"sma_60":2.9,"sma_120":2.05},{"date":"2025-01-27","open":2.47,"high":2.54,"low":2.39,"close":2.45,"volume":510235,"rsi_14":32.56,"sma_20":2.55,"sma_60":2.91,"sma_120":2.06},{"date":"2025-01-28","open":2.45,"high":2.47,"low":2.33,"close":2.39,"volume":636551,"rsi_14":33.33,"sma_20":2.52,"sma_60":2.92,"sma_120":2.07},{"date":"2025-01-29","open":2.4,"high":2.41,"low":2.28,"close":2.36,"volume":497200,"rsi_14":33.33,"sma_20":2.5,"sma_60":2.93,"sma_120":2.08},{"date":"2025-01-30","open":2.37,"high":2.42,"low":2.34,"close":2.39,"volume":304627,"rsi_14":41.46,"sma_20":2.5,"sma_60":2.94,"sma_120":2.09},{"date":"2025-01-31","open":2.5,"high":2.6,"low":2.36,"close":2.48,"volume":2883554,"rsi_14":51.02,"sma_20":2.5,"sma_60":2.95,"sma_120":2.1},{"date":"2025-02-03","open":2.39,"high":2.51,"low":2.37,"close":2.4,"volume":544759,"rsi_14":42.86,"sma_20":2.49,"sma_60":2.95,"sma_120":2.11},{"date":"2025-02-04","open":2.38,"high":2.55,"low":2.33,"close":2.51,"volume":703511,"rsi_14":50.77,"sma_20":2.49,"sma_60":2.96,"sma_120":2.12},{"date":"2025-02-05","open":2.49,"high":2.59,"low":2.46,"close":2.57,"volume":643642,"rsi_14":54.29,"sma_20":2.49,"sma_60":2.96,"sma_120":2.13},{"date":"2025-02-06","open":2.6,"high":2.6,"low":2.39,"close":2.43,"volume":792531,"rsi_14":45.24,"sma_20":2.49,"sma_60":2.96,"sma_120":2.14},{"date":"2025-02-07","open":2.46,"high":2.54,"low":2.41,"close":2.49,"volume":715171,"rsi_14":45.24,"sma_20":2.49,"sma_60":2.96,"sma_120":2.15},{"date":"2025-02-10","open":2.54,"high":2.55,"low":2.38,"close":2.39,"volume":604356,"rsi_14":38.46,"sma_20":2.48,"sma_60":2.96,"sma_120":2.16},{"date":"2025-02-11","open":2.37,"high":2.37,"low":2.19,"close":2.2,"volume":412708,"rsi_14":31.82,"sma_20":2.47,"sma_60":2.95,"sma_120":2.17},{"date":"2025-02-12","open":2.13,"high":2.22,"low":2.11,"close":2.17,"volume":726136,"rsi_14":32.41,"sma_20":2.45,"sma_60":2.95,"sma_120":2.18},{"date":"2025-02-13","open":2.19,"high":2.24,"low":2.14,"close":2.2,"volume":388490,"rsi_14":35.51,"sma_20":2.44,"sma_60":2.95,"sma_120":2.19},{"date":"2025-02-14","open":2.18,"high":2.35,"low":2.17,"close":2.33,"volume":473669,"rsi_14":44.74,"sma_20":2.43,"sma_60":2.95,"sma_120":2.2},{"date":"2025-02-18","open":2.35,"high":2.38,"low":2.23,"close":2.3,"volume":423304,"rsi_14":45.95,"sma_20":2.42,"sma_60":2.94,"sma_120":2.2},{"date":"2025-02-19","open":2.3,"high":2.41,"low":2.26,"close":2.31,"volume":622145,"rsi_14":47.71,"sma_20":2.4,"sma_60":2.9,"sma_120":2.21},{"date":"2025-02-20","open":2.33,"high":2.34,"low":2.23,"close":2.31,"volume":354822,"rsi_14":46.23,"sma_20":2.39,"sma_60":2.87,"sma_120":2.22},{"date":"2025-02-21","open":2.29,"high":2.34,"low":2.22,"close":2.24,"volume":371043,"rsi_14":38.46,"sma_20":2.37,"sma_60":2.84,"sma_120":2.23},{"date":"2025-02-24","open":2.23,"high":2.25,"low":2.05,"close":2.07,"volume":495994,"rsi_14":35.4,"sma_20":2.35,"sma_60":2.81,"sma_120":2.24},{"date":"2025-02-25","open":2.07,"high":2.09,"low":2.0,"close":2.06,"volume":510630,"rsi_14":28.16,"sma_20":2.33,"sma_60":2.78,"sma_120":2.25},{"date":"2025-02-26","open":2.07,"high":2.13,"low":2.05,"close":2.1,"volume":636783,"rsi_14":26.73,"sma_20":2.32,"sma_60":2.75,"sma_120":2.25},{"date":"2025-02-27","open":2.17,"high":2.17,"low":1.94,"close":1.95,"volume":640735,"rsi_14":26.47,"sma_20":2.3,"sma_60":2.72,"sma_120":2.26},{"date":"2025-02-28","open":1.9,"high":2.02,"low":1.77,"close":1.99,"volume":1102735,"rsi_14":25.0,"sma_20":2.28,"sma_60":2.68,"sma_120":2.27},{"date":"2025-03-03","open":2.01,"high":2.09,"low":1.94,"close":1.96,"volume":547597,"rsi_14":26.88,"sma_20":2.25,"sma_60":2.65,"sma_120":2.27},{"date":"2025-03-04","open":1.88,"high":1.96,"low":1.86,"close":1.93,"volume":622291,"rsi_14":32.47,"sma_20":2.23,"sma_60":2.62,"sma_120":2.28},{"date":"2025-03-05","open":1.92,"high":1.96,"low":1.84,"close":1.85,"volume":439994,"rsi_14":30.49,"sma_20":2.19,"sma_60":2.59,"sma_120":2.29},{"date":"2025-03-06","open":1.77,"high":1.87,"low":1.75,"close":1.82,"volume":680253,"rsi_14":26.83,"sma_20":2.16,"sma_60":2.55,"sma_120":2.29},{"date":"2025-03-07","open":1.88,"high":2.03,"low":1.82,"close":1.83,"volume":1197761,"rsi_14":14.29,"sma_20":2.12,"sma_60":2.52,"sma_120":2.3},{"date":"2025-03-10","open":1.83,"high":1.83,"low":1.63,"close":1.66,"volume":912550,"rsi_14":11.9,"sma_20":2.08,"sma_60":2.48,"sma_120":2.3},{"date":"2025-03-11","open":1.63,"high":1.69,"low":1.61,"close":1.65,"volume":886581,"rsi_14":10.71,"sma_20":2.05,"sma_60":2.45,"sma_120":2.3},{"date":"2025-03-12","open":1.67,"high":1.69,"low":1.58,"close":1.59,"volume":3631508,"rsi_14":10.0,"sma_20":2.02,"sma_60":2.42,"sma_120":2.31},{"date":"2025-03-13","open":1.57,"high":1.67,"low":1.54,"close":1.56,"volume":1095897,"rsi_14":10.47,"sma_20":1.99,"sma_60":2.39,"sma_120":2.31},{"date":"2025-03-14","open":1.56,"high":1.59,"low":1.54,"close":1.56,"volume":945560,"rsi_14":13.04,"sma_20":1.95,"sma_60":2.36,"sma_120":2.31},{"date":"2025-03-17","open":1.56,"high":1.61,"low":1.5,"close":1.58,"volume":1607058,"rsi_14":15.71,"sma_20":1.92,"sma_60":2.34,"sma_120":2.32},{"date":"2025-03-18","open":1.59,"high":1.62,"low":1.55,"close":1.58,"volume":2128438,"rsi_14":10.61,"sma_20":1.88,"sma_60":2.31,"sma_120":2.32},{"date":"2025-03-19","open":1.59,"high":1.61,"low":1.54,"close":1.55,"volume":1220798,"rsi_14":12.96,"sma_20":1.84,"sma_60":2.28,"sma_120":2.32},{"date":"2025-03-20","open":1.55,"high":1.64,"low":1.53,"close":1.57,"volume":746922,"rsi_14":9.62,"sma_20":1.8,"sma_60":2.26,"sma_120":2.33},{"date":"2025-03-21","open":1.58,"high":1.62,"low":1.55,"close":1.6,"volume":2615017,"rsi_14":15.38,"sma_20":1.77,"sma_60":2.24,"sma_120":2.33},{"date":"2025-03-24","open":1.62,"high":1.76,"low":1.59,"close":1.7,"volume":1372363,"rsi_14":30.51,"sma_20":1.75,"sma_60":2.22,"sma_120":2.34},{"date":"2025-03-25","open":1.68,"high":1.77,"low":1.65,"close":1.67,"volume":1112163,"rsi_14":33.33,"sma_20":1.74,"sma_60":2.2,"sma_120":2.34},{"date":"2025-03-26","open":1.67,"high":1.68,"low":1.57,"close":1.62,"volume":650506,"rsi_14":32.14,"sma_20":1.71,"sma_60":2.18,"sma_120":2.34},{"date":"2025-03-27","open":1.6,"high":1.67,"low":1.6,"close":1.62,"volume":470928,"rsi_14":30.91,"sma_20":1.69,"sma_60":2.16,"sma_120":2.35},{"date":"2025-03-28","open":1.63,"high":1.67,"low":1.58,"close":1.59,"volume":541511,"rsi_14":41.46,"sma_20":1.67,"sma_60":2.15,"sma_120":2.35},{"date":"2025-03-31","open":1.57,"high":1.57,"low":1.46,"close":1.53,"volume":512536,"rsi_14":36.96,"sma_20":1.65,"sma_60":2.13,"sma_120":2.35},{"date":"2025-04-01","open":1.52,"high":1.53,"low":1.46,"close":1.48,"volume":756128,"rsi_14":37.78,"sma_20":1.63,"sma_60":2.12,"sma_120":2.36},{"date":"2025-04-02","open":1.46,"high":1.58,"low":1.46,"close":1.54,"volume":686192,"rsi_14":47.92,"sma_20":1.62,"sma_60":2.1,"sma_120":2.36},{"date":"2025-04-03","open":1.53,"high":1.59,"low":1.48,"close":1.49,"volume":805468,"rsi_14":43.4,"sma_20":1.6,"sma_60":2.08,"sma_120":2.36},{"date":"2025-04-04","open":1.46,"high":1.46,"low":1.34,"close":1.4,"volume":812283,"rsi_14":35.0,"sma_20":1.58,"sma_60":2.06,"sma_120":2.36},{"date":"2025-04-07","open":1.34,"high":1.4,"low":1.26,"close":1.33,"volume":753455,"rsi_14":31.34,"sma_20":1.56,"sma_60":2.04,"sma_120":2.37},{"date":"2025-04-08","open":1.38,"high":1.42,"low":1.2,"close":1.23,"volume":947781,"rsi_14":28.38,"sma_20":1.54,"sma_60":2.02,"sma_120":2.37},{"date":"2025-04-09","open":1.18,"high":1.23,"low":1.11,"close":1.21,"volume":1392451,"rsi_14":25.68,"sma_20":1.52,"sma_60":2.0,"sma_120":2.37},{"date":"2025-04-10","open":1.21,"high":1.21,"low":1.05,"close":1.08,"volume":1362188,"rsi_14":19.05,"sma_20":1.5,"sma_60":1.98,"sma_120":2.37},{"date":"2025-04-11","open":1.11,"high":1.17,"low":1.09,"close":1.15,"volume":1761048,"rsi_14":16.05,"sma_20":1.48,"sma_60":1.96,"sma_120":2.37},{"date":"2025-04-14","open":1.19,"high":1.19,"low":1.12,"close":1.18,"volume":873929,"rsi_14":19.75,"sma_20":1.46,"sma_60":1.93,"sma_120":2.37},{"date":"2025-04-15","open":1.18,"high":1.23,"low":1.11,"close":1.12,"volume":516170,"rsi_14":19.51,"sma_20":1.43,"sma_60":1.91,"sma_120":2.36},{"date":"2025-04-16","open":1.16,"high":1.17,"low":1.1,"close":1.13,"volume":756452,"rsi_14":20.48,"sma_20":1.41,"sma_60":1.89,"sma_120":2.36},{"date":"2025-04-17","open":1.12,"high":1.15,"low":1.08,"close":1.14,"volume":666008,"rsi_14":22.22,"sma_20":1.39,"sma_60":1.86,"sma_120":2.36},{"date":"2025-04-21","open":1.13,"high":1.17,"low":1.1,"close":1.13,"volume":449786,"rsi_14":23.68,"sma_20":1.37,"sma_60":1.84,"sma_120":2.36},{"date":"2025-04-22","open":1.17,"high":1.19,"low":1.1,"close":1.1,"volume":2248225,"rsi_14":24.32,"sma_20":1.34,"sma_60":1.81,"sma_120":2.36},{"date":"2025-04-23","open":1.17,"high":1.2,"low":1.12,"close":1.19,"volume":1192966,"rsi_14":27.27,"sma_20":1.31,"sma_60":1.79,"sma_120":2.35},{"date":"2025-04-24","open":1.19,"high":1.33,"low":1.19,"close":1.27,"volume":1008595,"rsi_14":36.25,"sma_20":1.3,"sma_60":1.77,"sma_120":2.35},{"date":"2025-04-25","open":1.27,"high":1.36,"low":1.26,"close":1.34,"volume":508832,"rsi_14":46.15,"sma_20":1.28,"sma_60":1.76,"sma_120":2.35},{"date":"2025-04-28","open":1.35,"high":1.39,"low":1.34,"close":1.36,"volume":715605,"rsi_14":52.05,"sma_20":1.27,"sma_60":1.74,"sma_120":2.34},{"date":"2025-04-29","open":1.49,"high":1.49,"low":1.3,"close":1.33,"volume":431650,"rsi_14":57.58,"sma_20":1.26,"sma_60":1.72,"sma_120":2.34},{"date":"2025-04-30","open":1.3,"high":1.4,"low":1.27,"close":1.38,"volume":440602,"rsi_14":62.32,"sma_20":1.25,"sma_60":1.7,"sma_120":2.33},{"date":"2025-05-01","open":1.38,"high":1.4,"low":1.33,"close":1.38,"volume":280667,"rsi_14":76.79,"sma_20":1.25,"sma_60":1.68,"sma_120":2.32},{"date":"2025-05-02","open":1.4,"high":1.46,"low":1.37,"close":1.44,"volume":668869,"rsi_14":76.36,"sma_20":1.24,"sma_60":1.67,"sma_120":2.31},{"date":"2025-05-05","open":1.44,"high":1.45,"low":1.28,"close":1.28,"volume":384003,"rsi_14":57.35,"sma_20":1.24,"sma_60":1.65,"sma_120":2.31},{"date":"2025-05-06","open":1.27,"high":1.28,"low":1.22,"close":1.28,"volume":1069936,"rsi_14":62.9,"sma_20":1.24,"sma_60":1.63,"sma_120":2.29},{"date":"2025-05-07","open":1.29,"high":1.3,"low":1.2,"close":1.25,"volume":583346,"rsi_14":59.38,"sma_20":1.24,"sma_60":1.61,"sma_120":2.28},{"date":"2025-05-08","open":1.28,"high":1.33,"low":1.24,"close":1.31,"volume":1061866,"rsi_14":62.32,"sma_20":1.24,"sma_60":1.59,"sma_120":2.27},{"date":"2025-05-09","open":1.26,"high":1.38,"low":1.26,"close":1.26,"volume":524178,"rsi_14":58.9,"sma_20":1.25,"sma_60":1.58,"sma_120":2.26},{"date":"2025-05-12","open":1.3,"high":1.35,"low":1.24,"close":1.25,"volume":430838,"rsi_14":60.56,"sma_20":1.26,"sma_60":1.56,"sma_120":2.25},{"date":"2025-05-13","open":1.26,"high":1.27,"low":1.22,"close":1.22,"volume":413798,"rsi_14":52.31,"sma_20":1.26,"sma_60":1.54,"sma_120":2.25},{"date":"2025-05-14","open":1.22,"high":1.25,"low":1.16,"close":1.18,"volume":478418,"rsi_14":42.62,"sma_20":1.26,"sma_60":1.52,"sma_120":2.23},{"date":"2025-05-15","open":1.19,"high":1.24,"low":1.16,"close":1.22,"volume":536285,"rsi_14":39.66,"sma_20":1.27,"sma_60":1.51,"sma_120":2.2},{"date":"2025-05-16","open":1.2,"high":1.32,"low":1.18,"close":1.31,"volume":491151,"rsi_14":46.15,"sma_20":1.27,"sma_60":1.49,"sma_120":2.18},{"date":"2025-05-19","open":1.29,"high":1.33,"low":1.27,"close":1.3,"volume":531215,"rsi_14":47.62,"sma_20":1.28,"sma_60":1.47,"sma_120":2.16},{"date":"2025-05-20","open":1.3,"high":1.38,"low":1.28,"close":1.35,"volume":489120,"rsi_14":47.62,"sma_20":1.29,"sma_60":1.46,"sma_120":2.14},{"date":"2025-05-21","open":1.35,"high":1.38,"low":1.27,"close":1.29,"volume":641660,"rsi_14":43.48,"sma_20":1.3,"sma_60":1.45,"sma_120":2.11},{"date":"2025-05-22","open":1.28,"high":1.31,"low":1.25,"close":1.26,"volume":464130,"rsi_14":36.36,"sma_20":1.3,"sma_60":1.44,"sma_120":2.09},{"date":"2025-05-23","open":1.25,"high":1.28,"low":1.22,"close":1.26,"volume":404728,"rsi_14":48.0,"sma_20":1.3,"sma_60":1.42,"sma_120":2.07},{"date":"2025-05-27","open":1.32,"high":1.34,"low":1.27,"close":1.27,"volume":623977,"rsi_14":49.02,"sma_20":1.29,"sma_60":1.41,"sma_120":2.05},{"date":"2025-05-28","open":1.36,"high":1.56,"low":1.35,"close":1.41,"volume":2811704,"rsi_14":62.9,"sma_20":1.3,"sma_60":1.4,"sma_120":2.03},{"date":"2025-05-29","open":1.44,"high":1.46,"low":1.38,"close":1.46,"volume":827345,"rsi_14":62.3,"sma_20":1.3,"sma_60":1.39,"sma_120":2.01},{"date":"2025-05-30","open":1.45,"high":1.48,"low":1.39,"close":1.46,"volume":751245,"rsi_14":67.86,"sma_20":1.3,"sma_60":1.39,"sma_120":1.99},{"date":"2025-06-02","open":1.47,"high":1.53,"low":1.42,"close":1.44,"volume":646039,"rsi_14":66.67,"sma_20":1.3,"sma_60":1.38,"sma_120":1.97},{"date":"2025-06-03","open":1.45,"high":1.51,"low":1.42,"close":1.47,"volume":427751,"rsi_14":71.93,"sma_20":1.31,"sma_60":1.38,"sma_120":1.95},{"date":"2025-06-04","open":1.48,"high":1.65,"low":1.47,"close":1.61,"volume":1689307,"rsi_14":82.09,"sma_20":1.33,"sma_60":1.38,"sma_120":1.93},{"date":"2025-06-05","open":1.63,"high":1.63,"low":1.53,"close":1.56,"volume":637246,"rsi_14":75.0,"sma_20":1.34,"sma_60":1.37,"sma_120":1.91},{"date":"2025-06-06","open":1.55,"high":1.64,"low":1.53,"close":1.53,"volume":737323,"rsi_14":67.74,"sma_20":1.36,"sma_60":1.37,"sma_120":1.89},{"date":"2025-06-09","open":1.55,"high":1.55,"low":1.47,"close":1.49,"volume":786932,"rsi_14":64.62,"sma_20":1.37,"sma_60":1.37,"sma_120":1.88},{"date":"2025-06-10","open":1.5,"high":1.55,"low":1.45,"close":1.51,"volume":299379,"rsi_14":62.9,"sma_20":1.38,"sma_60":1.37,"sma_120":1.87},{"date":"2025-06-11","open":1.53,"high":1.59,"low":1.48,"close":1.57,"volume":846581,"rsi_14":72.58,"sma_20":1.4,"sma_60":1.37,"sma_120":1.85},{"date":"2025-06-12","open":1.57,"high":1.57,"low":1.51,"close":1.53,"volume":420505,"rsi_14":71.43,"sma_20":1.42,"sma_60":1.37,"sma_120":1.84},{"date":"2025-06-13","open":1.5,"high":1.55,"low":1.47,"close":1.47,"volume":471062,"rsi_14":65.22,"sma_20":1.43,"sma_60":1.37,"sma_120":1.83},{"date":"2025-06-16","open":1.48,"high":1.54,"low":1.44,"close":1.44,"volume":612249,"rsi_14":61.97,"sma_20":1.43,"sma_60":1.37,"sma_120":1.81},{"date":"2025-06-17","open":1.43,"high":1.48,"low":1.4,"close":1.4,"volume":522857,"rsi_14":49.18,"sma_20":1.44,"sma_60":1.36,"sma_120":1.8},{"date":"2025-06-18","open":1.42,"high":1.46,"low":1.37,"close":1.42,"volume":738311,"rsi_14":46.55,"sma_20":1.44,"sma_60":1.36,"sma_120":1.79},{"date":"2025-06-20","open":1.42,"high":1.45,"low":1.4,"close":1.45,"volume":887059,"rsi_14":49.18,"sma_20":1.45,"sma_60":1.35,"sma_120":1.78},{"date":"2025-06-23","open":1.46,"high":1.46,"low":1.34,"close":1.39,"volume":1474229,"rsi_14":46.15,"sma_20":1.46,"sma_60":1.35,"sma_120":1.77},{"date":"2025-06-24","open":1.42,"high":1.52,"low":1.39,"close":1.52,"volume":681456,"rsi_14":53.33,"sma_20":1.47,"sma_60":1.35,"sma_120":1.76},{"date":"2025-06-25","open":1.56,"high":1.63,"low":1.54,"close":1.63,"volume":971883,"rsi_14":51.39,"sma_20":1.49,"sma_60":1.35,"sma_120":1.75},{"date":"2025-06-26","open":1.65,"high":1.65,"low":1.55,"close":1.56,"volume":994059,"rsi_14":50.0,"sma_20":1.5,"sma_60":1.35,"sma_120":1.74},{"date":"2025-06-27","open":1.63,"high":1.63,"low":1.42,"close":1.47,"volume":11556411,"rsi_14":46.25,"sma_20":1.5,"sma_60":1.35,"sma_120":1.73},{"date":"2025-06-30","open":1.45,"high":1.47,"low":1.38,"close":1.42,"volume":990100,"rsi_14":45.68,"sma_20":1.49,"sma_60":1.35,"sma_120":1.72},{"date":"2025-07-01","open":1.44,"high":1.46,"low":1.38,"close":1.41,"volume":718900,"rsi_14":43.75,"sma_20":1.49,"sma_60":1.35,"sma_120":1.71},{"date":"2025-07-02","open":1.43,"high":1.52,"low":1.39,"close":1.45,"volume":733199,"rsi_14":42.31,"sma_20":1.49,"sma_60":1.35,"sma_120":1.71},{"date":"2025-07-03","open":1.46,"high":1.49,"low":1.44,"close":1.44,"volume":402410,"rsi_14":44.0,"sma_20":1.48,"sma_60":1.35,"sma_120":1.7},{"date":"2025-07-07","open":1.48,"high":1.5,"low":1.44,"close":1.46,"volume":568974,"rsi_14":49.3,"sma_20":1.48,"sma_60":1.35,"sma_120":1.69},{"date":"2025-07-08","open":1.46,"high":1.5,"low":1.45,"close":1.45,"volume":577841,"rsi_14":50.72,"sma_20":1.47,"sma_60":1.36,"sma_120":1.68},{"date":"2025-07-09","open":1.44,"high":1.56,"low":1.44,"close":1.54,"volume":626132,"rsi_14":59.46,"sma_20":1.48,"sma_60":1.36,"sma_120":1.67},{"date":"2025-07-10","open":1.61,"high":1.63,"low":1.54,"close":1.59,"volume":1282526,"rsi_14":61.04,"sma_20":1.48,"sma_60":1.37,"sma_120":1.66},{"date":"2025-07-11","open":1.59,"high":1.61,"low":1.54,"close":1.57,"volume":589554,"rsi_14":57.89,"sma_20":1.48,"sma_60":1.38,"sma_120":1.66},{"date":"2025-07-14","open":1.57,"high":1.68,"low":1.56,"close":1.58,"volume":906112,"rsi_14":63.38,"sma_20":1.48,"sma_60":1.39,"sma_120":1.65},{"date":"2025-07-15","open":1.57,"high":1.6,"low":1.51,"close":1.52,"volume":557253,"rsi_14":50.0,"sma_20":1.49,"sma_60":1.39,"sma_120":1.64},{"date":"2025-07-16","open":1.54,"high":1.58,"low":1.51,"close":1.58,"volume":509909,"rsi_14":45.76,"sma_20":1.49,"sma_60":1.4,"sma_120":1.63},{"date":"2025-07-17","open":1.57,"high":1.63,"low":1.56,"close":1.59,"volume":550894,"rsi_14":52.83,"sma_20":1.5,"sma_60":1.41,"sma_120":1.62},{"date":"2025-07-18","open":1.61,"high":1.63,"low":1.58,"close":1.61,"volume":650415,"rsi_14":65.22,"sma_20":1.51,"sma_60":1.42,"sma_120":1.61},{"date":"2025-07-21","open":1.62,"high":1.78,"low":1.61,"close":1.64,"volume":1208540,"rsi_14":75.0,"sma_20":1.52,"sma_60":1.42,"sma_120":1.61},{"date":"2025-07-22","open":1.64,"high":1.7,"low":1.62,"close":1.62,"volume":556027,"rsi_14":73.33,"sma_20":1.53,"sma_60":1.43,"sma_120":1.6},{"date":"2025-07-23","open":1.63,"high":1.68,"low":1.62,"close":1.68,"volume":346685,"rsi_14":74.47,"sma_20":1.54,"sma_60":1.44,"sma_120":1.6},{"date":"2025-07-24","open":1.68,"high":1.78,"low":1.64,"close":1.68,"volume":1386402,"rsi_14":76.09,"sma_20":1.54,"sma_60":1.44,"sma_120":1.59},{"date":"2025-07-25","open":1.72,"high":1.72,"low":1.67,"close":1.7,"volume":488878,"rsi_14":76.09,"sma_20":1.55,"sma_60":1.45,"sma_120":1.58},{"date":"2025-07-28","open":1.72,"high":1.76,"low":1.64,"close":1.68,"volume":841306,"rsi_14":74.47,"sma_20":1.56,"sma_60":1.45,"sma_120":1.58},{"date":"2025-07-29","open":1.71,"high":1.71,"low":1.54,"close":1.55,"volume":7271080,"rsi_14":50.98,"sma_20":1.57,"sma_60":1.45,"sma_120":1.57},{"date":"2025-07-30","open":1.65,"high":1.86,"low":1.5,"close":1.53,"volume":6382054,"rsi_14":43.75,"sma_20":1.57,"sma_60":1.46,"sma_120":1.56},{"date":"2025-07-31","open":1.5,"high":1.56,"low":1.46,"close":1.53,"volume":1284122,"rsi_14":45.65,"sma_20":1.58,"sma_60":1.46,"sma_120":1.55},{"date":"2025-08-01","open":1.52,"high":1.59,"low":1.5,"close":1.53,"volume":1097151,"rsi_14":44.44,"sma_20":1.58,"sma_60":1.46,"sma_120":1.55},{"date":"2025-08-04","open":1.53,"high":1.56,"low":1.5,"close":1.56,"volume":666338,"rsi_14":54.76,"sma_20":1.59,"sma_60":1.47,"sma_120":1.54},{"date":"2025-08-05","open":1.56,"high":1.6,"low":1.53,"close":1.55,"volume":417400,"rsi_14":45.95,"sma_20":1.59,"sma_60":1.47,"sma_120":1.53},{"date":"2025-08-06","open":1.55,"high":1.58,"low":1.52,"close":1.55,"volume":716690,"rsi_14":44.44,"sma_20":1.59,"sma_60":1.48,"sma_120":1.53},{"date":"2025-08-07","open":1.55,"high":1.58,"low":1.52,"close":1.57,"volume":612042,"rsi_14":44.44,"sma_20":1.59,"sma_60":1.48,"sma_120":1.52},{"date":"2025-08-08","open":1.57,"high":1.65,"low":1.57,"close":1.63,"volume":779775,"rsi_14":48.72,"sma_20":1.59,"sma_60":1.49,"sma_120":1.52},{"date":"2025-08-11","open":1.62,"high":1.67,"low":1.59,"close":1.64,"volume":1105182,"rsi_14":52.63,"sma_20":1.6,"sma_60":1.5,"sma_120":1.51},{"date":"2025-08-12","open":1.65,"high":1.65,"low":1.58,"close":1.64,"volume":559643,"rsi_14":43.75,"sma_20":1.6,"sma_60":1.51,"sma_120":1.51},{"date":"2025-08-13","open":1.64,"high":1.77,"low":1.63,"close":1.7,"volume":1589148,"rsi_14":52.63,"sma_20":1.61,"sma_60":1.51,"sma_120":1.5},{"date":"2025-08-14","open":1.72,"high":1.75,"low":1.67,"close":1.69,"volume":448182,"rsi_14":48.65,"sma_20":1.61,"sma_60":1.52,"sma_120":1.5},{"date":"2025-08-15","open":1.71,"high":1.9,"low":1.7,"close":1.87,"volume":1608817,"rsi_14":67.92,"sma_20":1.63,"sma_60":1.53,"sma_120":1.49},{"date":"2025-08-18","open":1.87,"high":1.92,"low":1.81,"close":1.85,"volume":1146959,"rsi_14":85.71,"sma_20":1.64,"sma_60":1.54,"sma_120":1.49},{"date":"2025-08-19","open":1.85,"high":1.85,"low":1.75,"close":1.79,"volume":997465,"rsi_14":78.26,"sma_20":1.65,"sma_60":1.55,"sma_120":1.49},{"date":"2025-08-20","open":1.78,"high":1.84,"low":1.77,"close":1.81,"volume":513428,"rsi_14":79.17,"sma_20":1.65,"sma_60":1.55,"sma_120":1.49},{"date":"2025-08-21","open":1.8,"high":1.82,"low":1.75,"close":1.75,"volume":261627,"rsi_14":70.37,"sma_20":1.66,"sma_60":1.56,"sma_120":1.49},{"date":"2025-08-22","open":1.76,"high":1.83,"low":1.75,"close":1.8,"volume":578185,"rsi_14":71.43,"sma_20":1.66,"sma_60":1.57,"sma_120":1.49},{"date":"2025-08-25","open":1.8,"high":1.83,"low":1.76,"close":1.8,"volume":514632,"rsi_14":72.73,"sma_20":1.67,"sma_60":1.57,"sma_120":1.48},{"date":"2025-08-26","open":1.81,"high":1.82,"low":1.79,"close":1.81,"volume":321605,"rsi_14":73.21,"sma_20":1.68,"sma_60":1.58,"sma_120":1.48},{"date":"2025-08-27","open":1.81,"high":1.83,"low":1.78,"close":1.82,"volume":459953,"rsi_14":72.73,"sma_20":1.69,"sma_60":1.59,"sma_120":1.48},{"date":"2025-08-28","open":1.83,"high":1.85,"low":1.81,"close":1.84,"volume":396150,"rsi_14":70.59,"sma_20":1.71,"sma_60":1.59,"sma_120":1.48},{"date":"2025-08-29","open":1.85,"high":1.98,"low":1.8,"close":1.93,"volume":832831,"rsi_14":74.58,"sma_20":1.73,"sma_60":1.6,"sma_120":1.49},{"date":"2025-09-02","open":1.93,"high":2.08,"low":1.93,"close":1.99,"volume":949371,"rsi_14":76.92,"sma_20":1.75,"sma_60":1.61,"sma_120":1.49},{"date":"2025-09-03","open":2.0,"high":2.1,"low":1.97,"close":2.06,"volume":699767,"rsi_14":77.27,"sma_20":1.78,"sma_60":1.61,"sma_120":1.49},{"date":"2025-09-04","open":2.06,"high":2.08,"low":1.95,"close":2.07,"volume":763023,"rsi_14":78.79,"sma_20":1.8,"sma_60":1.62,"sma_120":1.5},{"date":"2025-09-05","open":2.07,"high":2.15,"low":2.07,"close":2.1,"volume":749208,"rsi_14":72.55,"sma_20":1.83,"sma_60":1.63,"sma_120":1.5},{"date":"2025-09-08","open":2.03,"high":2.12,"low":2.01,"close":2.08,"volume":518648,"rsi_14":72.55,"sma_20":1.85,"sma_60":1.64,"sma_120":1.51},{"date":"2025-09-09","open":2.08,"high":2.15,"low":2.08,"close":2.13,"volume":742967,"rsi_14":84.0,"sma_20":1.88,"sma_60":1.65,"sma_120":1.51},{"date":"2025-09-10","open":2.14,"high":2.14,"low":2.02,"close":2.04,"volume":1498682,"rsi_14":70.18,"sma_20":1.9,"sma_60":1.66,"sma_120":1.51},{"date":"2025-09-11","open":2.06,"high":2.11,"low":1.95,"close":1.97,"volume":2033762,"rsi_14":68.97,"sma_20":1.91,"sma_60":1.67,"sma_120":1.52},{"date":"2025-09-12","open":2.0,"high":2.07,"low":1.93,"close":1.95,"volume":2236329,"rsi_14":63.64,"sma_20":1.92,"sma_60":1.68,"sma_120":1.52},{"date":"2025-09-15","open":1.95,"high":1.95,"low":1.83,"close":1.84,"volume":1069984,"rsi_14":53.03,"sma_20":1.92,"sma_60":1.69,"sma_120":1.52},{"date":"2025-09-16","open":1.84,"high":1.91,"low":1.82,"close":1.84,"volume":837167,"rsi_14":52.31,"sma_20":1.92,"sma_60":1.69,"sma_120":1.52},{"date":"2025-09-17","open":1.83,"high":1.9,"low":1.8,"close":1.81,"volume":675680,"rsi_14":49.25,"sma_20":1.92,"sma_60":1.7,"sma_120":1.53},{"date":"2025-09-18","open":1.83,"high":1.95,"low":1.82,"close":1.95,"volume":1039275,"rsi_14":56.96,"sma_20":1.93,"sma_60":1.71,"sma_120":1.53},{"date":"2025-09-19","open":1.95,"high":1.99,"low":1.83,"close":1.91,"volume":2044278,"rsi_14":48.65,"sma_20":1.94,"sma_60":1.71,"sma_120":1.53},{"date":"2025-09-22","open":1.87,"high":1.98,"low":1.85,"close":1.93,"volume":1143179,"rsi_14":45.71,"sma_20":1.94,"sma_60":1.72,"sma_120":1.53},{"date":"2025-09-23","open":1.9,"high":1.97,"low":1.83,"close":1.83,"volume":742799,"rsi_14":34.25,"sma_20":1.94,"sma_60":1.72,"sma_120":1.54},{"date":"2025-09-24","open":1.86,"high":1.91,"low":1.85,"close":1.87,"volume":583467,"rsi_14":36.84,"sma_20":1.95,"sma_60":1.73,"sma_120":1.54},{"date":"2025-09-25","open":1.84,"high":1.94,"low":1.83,"close":1.87,"volume":919509,"rsi_14":34.25,"sma_20":1.95,"sma_60":1.74,"sma_120":1.54},{"date":"2025-09-26","open":1.9,"high":1.99,"low":1.89,"close":1.99,"volume":804430,"rsi_14":44.58,"sma_20":1.96,"sma_60":1.75,"sma_120":1.55},{"date":"2025-09-29","open":1.99,"high":2.01,"low":1.89,"close":1.92,"volume":609061,"rsi_14":37.65,"sma_20":1.96,"sma_60":1.76,"sma_120":1.55},{"date":"2025-09-30","open":1.92,"high":1.93,"low":1.84,"close":1.9,"volume":2138302,"rsi_14":41.03,"sma_20":1.95,"sma_60":1.76,"sma_120":1.56},{"date":"2025-10-01","open":1.89,"high":1.94,"low":1.86,"close":1.87,"volume":970766,"rsi_14":43.24,"sma_20":1.94,"sma_60":1.77,"sma_120":1.56},{"date":"2025-10-02","open":1.87,"high":1.9,"low":1.81,"close":1.84,"volume":781912,"rsi_14":42.67,"sma_20":1.93,"sma_60":1.78,"sma_120":1.57},{"date":"2025-10-03","open":1.83,"high":1.91,"low":1.83,"close":1.86,"volume":861847,"rsi_14":51.52,"sma_20":1.92,"sma_60":1.78,"sma_120":1.58},{"date":"2025-10-06","open":1.86,"high":1.94,"low":1.84,"close":1.9,"volume":1542997,"rsi_14":54.29,"sma_20":1.91,"sma_60":1.79,"sma_120":1.58},{"date":"2025-10-07","open":1.91,"high":1.93,"low":1.84,"close":1.84,"volume":797710,"rsi_14":52.05,"sma_20":1.9,"sma_60":1.79,"sma_120":1.59},{"date":"2025-10-08","open":1.88,"high":1.96,"low":1.84,"close":1.9,"volume":782839,"rsi_14":46.15,"sma_20":1.89,"sma_60":1.8,"sma_120":1.59},{"date":"2025-10-09","open":1.92,"high":1.95,"low":1.9,"close":1.95,"volume":634609,"rsi_14":53.03,"sma_20":1.89,"sma_60":1.8,"sma_120":1.6},{"date":"2025-10-10","open":1.97,"high":1.97,"low":1.85,"close":1.87,"volume":592706,"rsi_14":45.83,"sma_20":1.88,"sma_60":1.81,"sma_120":1.61},{"date":"2025-10-13","open":1.91,"high":1.95,"low":1.88,"close":1.91,"volume":920247,"rsi_14":56.06,"sma_20":1.89,"sma_60":1.81,"sma_120":1.61},{"date":"2025-10-14","open":1.89,"high":1.89,"low":1.74,"close":1.81,"volume":1690491,"rsi_14":45.83,"sma_20":1.89,"sma_60":1.82,"sma_120":1.62},{"date":"2025-10-15","open":1.85,"high":1.96,"low":1.83,"close":1.93,"volume":1881719,"rsi_14":53.57,"sma_20":1.89,"sma_60":1.82,"sma_120":1.62},{"date":"2025-10-16","open":1.92,"high":2.1,"low":1.9,"close":2.05,"volume":1369138,"rsi_14":53.57,"sma_20":1.9,"sma_60":1.83,"sma_120":1.63},{"date":"2025-10-17","open":2.0,"high":2.07,"low":1.88,"close":1.9,"volume":735100,"rsi_14":48.91,"sma_20":1.9,"sma_60":1.83,"sma_120":1.64},{"date":"2025-10-20","open":1.97,"high":2.04,"low":1.93,"close":2.01,"volume":726213,"rsi_14":55.45,"sma_20":1.9,"sma_60":1.84,"sma_120":1.64},{"date":"2025-10-21","open":2.03,"high":2.47,"low":2.03,"close":2.38,"volume":3697178,"rsi_14":68.89,"sma_20":1.93,"sma_60":1.85,"sma_120":1.65},{"date":"2025-10-22","open":2.33,"high":2.51,"low":2.19,"close":2.26,"volume":2173034,"rsi_14":64.58,"sma_20":1.95,"sma_60":1.86,"sma_120":1.66},{"date":"2025-10-23","open":2.25,"high":2.35,"low":2.22,"close":2.26,"volume":893502,"rsi_14":64.08,"sma_20":1.97,"sma_60":1.87,"sma_120":1.66},{"date":"2025-10-24","open":2.26,"high":2.33,"low":2.1,"close":2.15,"volume":1911933,"rsi_14":58.39,"sma_20":1.98,"sma_60":1.88,"sma_120":1.67},{"date":"2025-10-27","open":2.15,"high":2.39,"low":2.15,"close":2.34,"volume":1338049,"rsi_14":65.43,"sma_20":2.0,"sma_60":1.89,"sma_120":1.68},{"date":"2025-10-28","open":2.38,"high":2.47,"low":2.3,"close":2.39,"volume":890761,"rsi_14":65.22,"sma_20":2.02,"sma_60":1.91,"sma_120":1.69},{"date":"2025-10-29","open":2.4,"high":2.42,"low":2.24,"close":2.34,"volume":1203244,"rsi_14":62.11,"sma_20":2.04,"sma_60":1.92,"sma_120":1.7},{"date":"2025-10-30","open":2.31,"high":2.49,"low":2.27,"close":2.49,"volume":1321044,"rsi_14":68.45,"sma_20":2.08,"sma_60":1.94,"sma_120":1.71},{"date":"2025-10-31","open":2.45,"high":2.62,"low":2.44,"close":2.52,"volume":1232987,"rsi_14":68.26,"sma_20":2.11,"sma_60":1.95,"sma_120":1.72},{"date":"2025-11-03","open":2.65,"high":2.7,"low":2.4,"close":2.56,"volume":1240071,"rsi_14":73.29,"sma_20":2.14,"sma_60":1.97,"sma_120":1.73},{"date":"2025-11-04","open":2.5,"high":2.6,"low":2.31,"close":2.36,"volume":1114430,"rsi_14":62.72,"sma_20":2.17,"sma_60":1.98,"sma_120":1.74},{"date":"2025-11-05","open":2.36,"high":2.36,"low":2.12,"close":2.26,"volume":3537313,"rsi_14":56.29,"sma_20":2.19,"sma_60":1.99,"sma_120":1.75},{"date":"2025-11-06","open":2.29,"high":2.64,"low":2.19,"close":2.27,"volume":2839000,"rsi_14":62.09,"sma_20":2.2,"sma_60":2.0,"sma_120":1.76},{"date":"2025-11-07","open":2.26,"high":2.35,"low":2.15,"close":2.32,"volume":1144283,"rsi_14":60.54,"sma_20":2.23,"sma_60":2.01,"sma_120":1.76},{"date":"2025-11-10","open":2.34,"high":2.47,"low":2.12,"close":2.13,"volume":1111819,"rsi_14":40.31,"sma_20":2.24,"sma_60":2.02,"sma_120":1.77},{"date":"2025-11-11","open":2.1,"high":2.34,"low":2.1,"close":2.3,"volume":971184,"rsi_14":51.49,"sma_20":2.26,"sma_60":2.02,"sma_120":1.78},{"date":"2025-11-12","open":2.29,"high":2.44,"low":2.25,"close":2.41,"volume":1758449,"rsi_14":55.17,"sma_20":2.29,"sma_60":2.03,"sma_120":1.79},{"date":"2025-11-13","open":2.39,"high":2.42,"low":2.25,"close":2.32,"volume":820446,"rsi_14":55.94,"sma_20":2.3,"sma_60":2.04,"sma_120":1.8},{"date":"2025-11-14","open":2.28,"high":2.61,"low":2.25,"close":2.52,"volume":2433929,"rsi_14":56.25,"sma_20":2.33,"sma_60":2.05,"sma_120":1.81},{"date":"2025-11-17","open":2.51,"high":2.6,"low":2.42,"close":2.45,"volume":1057209,"rsi_14":52.05,"sma_20":2.35,"sma_60":2.07,"sma_120":1.82},{"date":"2025-11-18","open":2.45,"high":2.55,"low":2.38,"close":2.49,"volume":780319,"rsi_14":55.17,"sma_20":2.36,"sma_60":2.08,"sma_120":1.83},{"date":"2025-11-19","open":2.5,"high":2.55,"low":2.4,"close":2.46,"volume":772786,"rsi_14":48.87,"sma_20":2.37,"sma_60":2.09,"sma_120":1.83},{"date":"2025-11-20","open":2.47,"high":2.57,"low":2.38,"close":2.41,"volume":860218,"rsi_14":45.93,"sma_20":2.37,"sma_60":2.1,"sma_120":1.84},{"date":"2025-11-21","open":2.34,"high":2.56,"low":2.34,"close":2.51,"volume":905851,"rsi_14":48.23,"sma_20":2.39,"sma_60":2.11,"sma_120":1.85},{"date":"2025-11-24","open":2.53,"high":2.78,"low":2.46,"close":2.75,"volume":2067498,"rsi_14":63.45,"sma_20":2.41,"sma_60":2.12,"sma_120":1.86},{"date":"2025-11-25","open":2.76,"high":2.77,"low":2.65,"close":2.73,"volume":830019,"rsi_14":67.15,"sma_20":2.43,"sma_60":2.13,"sma_120":1.87},{"date":"2025-11-26","open":2.73,"high":2.9,"low":2.7,"close":2.88,"volume":1275947,"rsi_14":70.2,"sma_20":2.46,"sma_60":2.15,"sma_120":1.88},{"date":"2025-11-28","open":2.9,"high":2.92,"low":2.76,"close":2.83,"volume":504720,"rsi_14":66.89,"sma_20":2.47,"sma_60":2.16,"sma_120":1.89},{"date":"2025-12-01","open":2.79,"high":2.82,"low":2.61,"close":2.61,"volume":1212182,"rsi_14":65.58,"sma_20":2.48,"sma_60":2.17,"sma_120":1.9},{"date":"2025-12-02","open":2.64,"high":2.74,"low":2.59,"close":2.7,"volume":1437746,"rsi_14":63.7,"sma_20":2.49,"sma_60":2.18,"sma_120":1.91},{"date":"2025-12-03","open":2.71,"high":2.9,"low":2.66,"close":2.78,"volume":849441,"rsi_14":62.94,"sma_20":2.51,"sma_60":2.19,"sma_120":1.92},{"date":"2025-12-04","open":2.75,"high":3.08,"low":2.72,"close":3.01,"volume":1616667,"rsi_14":71.97,"sma_20":2.54,"sma_60":2.21,"sma_120":1.93},{"date":"2025-12-05","open":3.0,"high":3.03,"low":2.9,"close":2.92,"volume":834453,"rsi_14":63.7,"sma_20":2.58,"sma_60":2.22,"sma_120":1.95},{"date":"2025-12-08","open":2.99,"high":3.35,"low":2.93,"close":3.28,"volume":1820022,"rsi_14":73.71,"sma_20":2.62,"sma_60":2.24,"sma_120":1.96},{"date":"2025-12-09","open":3.3,"high":3.33,"low":3.19,"close":3.21,"volume":1383005,"rsi_14":70.22,"sma_20":2.68,"sma_60":2.27,"sma_120":1.98},{"date":"2025-12-10","open":3.21,"high":3.29,"low":3.12,"close":3.27,"volume":1515629,"rsi_14":72.38,"sma_20":2.73,"sma_60":2.29,"sma_120":1.99},{"date":"2025-12-11","open":3.29,"high":3.48,"low":3.23,"close":3.36,"volume":1966680,"rsi_14":75.68,"sma_20":2.77,"sma_60":2.32,"sma_120":2.01},{"date":"2025-12-12","open":3.41,"high":3.41,"low":3.25,"close":3.25,"volume":1647414,"rsi_14":69.89,"sma_20":2.82,"sma_60":2.34,"sma_120":2.02},{"date":"2025-12-15","open":3.25,"high":3.38,"low":3.16,"close":3.17,"volume":1533319,"rsi_14":62.35,"sma_20":2.85,"sma_60":2.36,"sma_120":2.04},{"date":"2025-12-16","open":3.18,"high":3.31,"low":3.11,"close":3.21,"volume":1752750,"rsi_14":63.95,"sma_20":2.89,"sma_60":2.38,"sma_120":2.05},{"date":"2025-12-17","open":3.26,"high":3.26,"low":3.03,"close":3.03,"volume":1045622,"rsi_14":54.29,"sma_20":2.92,"sma_60":2.4,"sma_120":2.06},{"date":"2025-12-18","open":3.03,"high":3.15,"low":3.03,"close":3.08,"volume":683381,"rsi_14":57.14,"sma_20":2.95,"sma_60":2.42,"sma_120":2.08},{"date":"2025-12-19","open":3.09,"high":3.23,"low":3.05,"close":3.14,"volume":2465861,"rsi_14":66.67,"sma_20":2.99,"sma_60":2.44,"sma_120":2.09},{"date":"2025-12-22","open":3.09,"high":3.13,"low":3.02,"close":3.07,"volume":551205,"rsi_14":61.78,"sma_20":3.01,"sma_60":2.46,"sma_120":2.1},{"date":"2025-12-23","open":3.05,"high":3.06,"low":2.78,"close":2.9,"volume":1725670,"rsi_14":53.61,"sma_20":3.02,"sma_60":2.48,"sma_120":2.12},{"date":"2025-12-24","open":2.91,"high":3.09,"low":2.91,"close":3.04,"volume":440365,"rsi_14":50.96,"sma_20":3.04,"sma_60":2.5,"sma_120":2.13},{"date":"2025-12-26","open":3.04,"high":3.04,"low":2.98,"close":3.03,"volume":498886,"rsi_14":53.69,"sma_20":3.04,"sma_60":2.52,"sma_120":2.14},{"date":"2025-12-29","open":3.02,"high":3.04,"low":2.98,"close":3.01,"volume":436913,"rsi_14":38.26,"sma_20":3.05,"sma_60":2.53,"sma_120":2.16},{"date":"2025-12-30","open":3.02,"high":3.02,"low":2.88,"close":2.9,"volume":375213,"rsi_14":36.97,"sma_20":3.07,"sma_60":2.55,"sma_120":2.17},{"date":"2025-12-31","open":2.9,"high":3.02,"low":2.9,"close":3.01,"volume":463156,"rsi_14":39.52,"sma_20":3.08,"sma_60":2.57,"sma_120":2.18},{"date":"2026-01-02","open":3.01,"high":3.04,"low":2.81,"close":2.88,"volume":1290707,"rsi_14":31.25,"sma_20":3.09,"sma_60":2.59,"sma_120":2.19},{"date":"2026-01-05","open":2.9,"high":2.9,"low":2.58,"close":2.65,"volume":1022333,"rsi_14":28.57,"sma_20":3.07,"sma_60":2.6,"sma_120":2.2},{"date":"2026-01-06","open":2.76,"high":2.79,"low":2.49,"close":2.65,"volume":3046055,"rsi_14":30.3,"sma_20":3.06,"sma_60":2.61,"sma_120":2.21},{"date":"2026-01-07","open":2.65,"high":2.75,"low":2.6,"close":2.68,"volume":1099571,"rsi_14":29.77,"sma_20":3.03,"sma_60":2.63,"sma_120":2.22},{"date":"2026-01-08","open":2.65,"high":2.69,"low":2.58,"close":2.68,"volume":772789,"rsi_14":34.51,"sma_20":3.0,"sma_60":2.64,"sma_120":2.23},{"date":"2026-01-09","open":2.68,"high":2.73,"low":2.63,"close":2.64,"volume":495754,"rsi_14":30.36,"sma_20":2.97,"sma_60":2.65,"sma_120":2.23},{"date":"2026-01-12","open":2.61,"high":2.68,"low":2.5,"close":2.66,"volume":1255819,"rsi_14":27.78,"sma_20":2.93,"sma_60":2.66,"sma_120":2.24},{"date":"2026-01-13","open":2.64,"high":2.74,"low":2.58,"close":2.71,"volume":565150,"rsi_14":33.02,"sma_20":2.91,"sma_60":2.68,"sma_120":2.25},{"date":"2026-01-14","open":2.72,"high":2.81,"low":2.7,"close":2.74,"volume":398093,"rsi_14":41.3,"sma_20":2.89,"sma_60":2.69,"sma_120":2.26},{"date":"2026-01-15","open":2.75,"high":2.77,"low":2.64,"close":2.67,"volume":501438,"rsi_14":28.24,"sma_20":2.86,"sma_60":2.7,"sma_120":2.27},{"date":"2026-01-16","open":2.69,"high":2.69,"low":2.61,"close":2.62,"volume":765910,"rsi_14":26.97,"sma_20":2.84,"sma_60":2.7,"sma_120":2.28},{"date":"2026-01-20","open":2.95,"high":4.89,"low":2.95,"close":4.43,"volume":34735011,"rsi_14":76.49,"sma_20":2.91,"sma_60":2.74,"sma_120":2.3},{"date":"2026-01-21","open":4.24,"high":4.8,"low":4.03,"close":4.42,"volume":5056511,"rsi_14":79.46,"sma_20":2.97,"sma_60":2.78,"sma_120":2.32},{"date":"2026-01-22","open":4.46,"high":4.68,"low":4.14,"close":4.53,"volume":2983121,"rsi_14":79.46,"sma_20":3.04,"sma_60":2.82,"sma_120":2.35},{"date":"2026-01-23","open":4.52,"high":4.84,"low":4.38,"close":4.5,"volume":2558900,"rsi_14":82.66,"sma_20":3.12,"sma_60":2.85,"sma_120":2.37},{"date":"2026-01-26","open":4.52,"high":4.57,"low":3.71,"close":3.82,"volume":2382400,"rsi_14":69.97,"sma_20":3.16,"sma_60":2.88,"sma_120":2.39},{"date":"2026-01-27","open":3.84,"high":3.99,"low":3.78,"close":3.87,"volume":1207500,"rsi_14":70.47,"sma_20":3.2,"sma_60":2.9,"sma_120":2.41},{"date":"2026-01-28","open":3.9,"high":3.92,"low":3.5,"close":3.51,"volume":1571400,"rsi_14":62.54,"sma_20":3.23,"sma_60":2.92,"sma_120":2.43},{"date":"2026-01-29","open":3.53,"high":3.63,"low":3.42,"close":3.43,"volume":761500,"rsi_14":61.06,"sma_20":3.25,"sma_60":2.93,"sma_120":2.44},{"date":"2026-01-30","open":3.55,"high":3.8,"low":3.48,"close":3.51,"volume":1144700,"rsi_14":62.68,"sma_20":3.28,"sma_60":2.95,"sma_120":2.46},{"date":"2026-02-02","open":3.46,"high":3.73,"low":3.38,"close":3.61,"volume":1759500,"rsi_14":63.53,"sma_20":3.32,"sma_60":2.97,"sma_120":2.48},{"date":"2026-02-03","open":3.55,"high":3.58,"low":3.42,"close":3.47,"volume":1032300,"rsi_14":60.56,"sma_20":3.36,"sma_60":2.99,"sma_120":2.49},{"date":"2026-02-04","open":3.5,"high":3.6,"low":3.42,"close":3.54,"volume":887000,"rsi_14":60.99,"sma_20":3.4,"sma_60":3.01,"sma_120":2.51},{"date":"2026-02-05","open":3.54,"high":3.65,"low":3.37,"close":3.39,"volume":720200,"rsi_14":59.68,"sma_20":3.44,"sma_60":3.03,"sma_120":2.52},{"date":"2026-02-06","open":3.36,"high":3.65,"low":3.3,"close":3.57,"volume":1572800,"rsi_14":62.34,"sma_20":3.48,"sma_60":3.05,"sma_120":2.53},{"date":"2026-02-09","open":3.56,"high":3.75,"low":3.42,"close":3.69,"volume":620303,"rsi_14":62.31,"sma_20":3.08,"sma_60":2.84,"sma_120":2.37},{"date":"2026-02-10","open":3.72,"high":3.78,"low":3.6,"close":3.65,"volume":701767,"rsi_14":66.13,"sma_20":3.11,"sma_60":2.86,"sma_120":2.38},{"date":"2026-02-11","open":3.65,"high":3.67,"low":3.35,"close":3.39,"volume":821526,"rsi_14":61.01,"sma_20":3.13,"sma_60":2.88,"sma_120":2.4},{"date":"2026-02-12","open":3.42,"high":3.43,"low":3.25,"close":3.36,"volume":701884,"rsi_14":60.12,"sma_20":3.15,"sma_60":2.89,"sma_120":2.41},{"date":"2026-02-13","open":3.36,"high":3.4,"low":3.17,"close":3.19,"volume":783458,"rsi_14":57.22,"sma_20":3.16,"sma_60":2.9,"sma_120":2.43},{"date":"2026-02-17","open":3.19,"high":3.38,"low":3.12,"close":3.26,"volume":1153784,"rsi_14":58.71,"sma_20":3.17,"sma_60":2.91,"sma_120":2.44},{"date":"2026-02-18","open":3.28,"high":3.28,"low":3.11,"close":3.17,"volume":980700,"rsi_14":39.24,"sma_20":3.64,"sma_60":3.17,"sma_120":2.63},{"date":"2026-02-19","open":3.15,"high":3.29,"low":3.12,"close":3.23,"volume":1395100,"rsi_14":43.59,"sma_20":3.58,"sma_60":3.18,"sma_120":2.64},{"date":"2026-02-20","open":3.2,"high":3.33,"low":3.13,"close":3.24,"volume":1381291,"rsi_14":40.94,"sma_20":3.52,"sma_60":3.19,"sma_120":2.65},{"date":"2026-02-23","open":3.24,"high":3.31,"low":3.15,"close":3.25,"volume":1813900,"rsi_14":37.14,"sma_20":3.46,"sma_60":3.2,"sma_120":2.66},{"date":"2026-02-24","open":3.27,"high":3.44,"low":3.25,"close":3.36,"volume":1561015,"rsi_14":58.95,"sma_20":3.23,"sma_60":2.95,"sma_120":2.47},{"date":"2026-02-25","open":3.38,"high":3.42,"low":3.24,"close":3.31,"volume":1034993,"rsi_14":57.81,"sma_20":3.26,"sma_60":2.96,"sma_120":2.48},{"date":"2026-02-26","open":3.17,"high":3.17,"low":2.8,"close":3.13,"volume":1502546,"rsi_14":56.12,"sma_20":3.28,"sma_60":2.98,"sma_120":2.49},{"date":"2026-02-27","open":3.08,"high":3.14,"low":2.85,"close":2.87,"volume":1727003,"rsi_14":53.15,"sma_20":3.29,"sma_60":2.99,"sma_120":2.5},{"date":"2026-03-02","open":2.83,"high":3.11,"low":2.75,"close":3.05,"volume":4865304,"rsi_14":20.51,"sma_20":3.31,"sma_60":3.0,"sma_120":2.51},{"date":"2026-03-03","open":2.99,"high":3.08,"low":2.92,"close":3.04,"volume":1326357,"rsi_14":20.51,"sma_20":3.33,"sma_60":3.01,"sma_120":2.52},{"date":"2026-03-04","open":3.05,"high":3.19,"low":3.05,"close":3.1,"volume":1105489,"rsi_14":18.78,"sma_20":3.35,"sma_60":3.03,"sma_120":2.53},{"date":"2026-03-05","open":3.07,"high":3.16,"low":2.96,"close":3.12,"volume":1426655,"rsi_14":30.61,"sma_20":3.37,"sma_60":3.04,"sma_120":2.55},{"date":"2026-03-06","open":3.02,"high":3.13,"low":3.0,"close":3.06,"volume":1209819,"rsi_14":30.2,"sma_20":3.39,"sma_60":3.05,"sma_120":2.56},{"date":"2026-03-09","open":2.99,"high":3.4,"low":2.99,"close":3.39,"volume":13708438,"rsi_14":50.0,"sma_20":3.43,"sma_60":3.06,"sma_120":2.57},{"date":"2026-03-10","open":3.42,"high":3.74,"low":3.4,"close":3.67,"volume":10077222,"rsi_14":58.56,"sma_20":3.39,"sma_60":3.08,"sma_120":2.58},{"date":"2026-03-11","open":3.67,"high":3.7,"low":3.36,"close":3.6,"volume":1953532,"rsi_14":61.99,"sma_20":3.35,"sma_60":3.1,"sma_120":2.6},{"date":"2026-03-12","open":3.53,"high":3.62,"low":3.39,"close":3.51,"volume":1190461,"rsi_14":57.23,"sma_20":3.3,"sma_60":3.12,"sma_120":2.61},{"date":"2026-03-13","open":3.5,"high":3.63,"low":3.47,"close":3.54,"volume":899617,"rsi_14":58.62,"sma_20":3.29,"sma_60":3.13,"sma_120":2.63},{"date":"2026-03-16","open":3.61,"high":3.83,"low":3.59,"close":3.74,"volume":1189252,"rsi_14":60.44,"sma_20":3.3,"sma_60":3.15,"sma_120":2.64},{"date":"2026-03-17","open":3.73,"high":3.94,"low":3.67,"close":3.88,"volume":1448963,"rsi_14":64.92,"sma_20":3.32,"sma_60":3.17,"sma_120":2.66},{"date":"2026-03-18","open":3.86,"high":3.89,"low":3.58,"close":3.66,"volume":1496173,"rsi_14":63.59,"sma_20":3.34,"sma_60":3.18,"sma_120":2.67},{"date":"2026-03-19","open":3.61,"high":3.79,"low":3.52,"close":3.74,"volume":1376435,"rsi_14":74.58,"sma_20":3.36,"sma_60":3.2,"sma_120":2.68},{"date":"2026-03-20","open":3.76,"high":3.78,"low":3.6,"close":3.69,"volume":2195789,"rsi_14":69.51,"sma_20":3.39,"sma_60":3.21,"sma_120":2.7},{"date":"2026-03-23","open":3.72,"high":3.75,"low":3.5,"close":3.58,"volume":2036286,"rsi_14":65.52,"sma_20":3.4,"sma_60":3.23,"sma_120":2.71},{"date":"2026-03-24","open":3.53,"high":3.62,"low":3.2,"close":3.3,"volume":3906653,"rsi_14":55.1,"sma_20":3.4,"sma_60":3.23,"sma_120":2.72},{"date":"2026-03-25","open":3.32,"high":3.62,"low":3.32,"close":3.59,"volume":1584335,"rsi_14":60.54,"sma_20":3.41,"sma_60":3.24,"sma_120":2.73},{"date":"2026-03-26","open":3.53,"high":3.6,"low":3.44,"close":3.52,"volume":1501976,"rsi_14":60.27,"sma_20":3.43,"sma_60":3.25,"sma_120":2.75},{"date":"2026-03-27","open":3.5,"high":3.6,"low":3.4,"close":3.52,"volume":2387986,"rsi_14":53.4,"sma_20":3.46,"sma_60":3.25,"sma_120":2.76},{"date":"2026-03-30","open":3.52,"high":3.57,"low":3.35,"close":3.49,"volume":1519953,"rsi_14":44.58,"sma_20":3.49,"sma_60":3.26,"sma_120":2.77},{"date":"2026-03-31","open":3.52,"high":3.77,"low":3.52,"close":3.75,"volume":2115560,"rsi_14":54.05,"sma_20":3.52,"sma_60":3.26,"sma_120":2.79},{"date":"2026-04-01","open":3.81,"high":4.17,"low":3.79,"close":4.14,"volume":1403697,"rsi_14":64.65,"sma_20":3.57,"sma_60":3.28,"sma_120":2.81},{"date":"2026-04-02","open":4.05,"high":4.22,"low":4.01,"close":4.2,"volume":940068,"rsi_14":65.14,"sma_20":3.63,"sma_60":3.3,"sma_120":2.83},{"date":"2026-04-06","open":4.18,"high":4.19,"low":3.79,"close":3.8,"volume":2011786,"rsi_14":51.26,"sma_20":3.67,"sma_60":3.31,"sma_120":2.84},{"date":"2026-04-07","open":3.76,"high":3.79,"low":3.6,"close":3.75,"volume":1094928,"rsi_14":47.16,"sma_20":3.68,"sma_60":3.32,"sma_120":2.86},{"date":"2026-04-08","open":3.95,"high":3.99,"low":3.71,"close":3.95,"volume":873276,"rsi_14":56.39,"sma_20":3.7,"sma_60":3.33,"sma_120":2.88},{"date":"2026-04-09","open":3.93,"high":4.1,"low":3.83,"close":4.08,"volume":1064183,"rsi_14":57.33,"sma_20":3.72,"sma_60":3.35,"sma_120":2.89},{"date":"2026-04-10","open":4.08,"high":4.14,"low":3.93,"close":4.04,"volume":617389,"rsi_14":57.58,"sma_20":3.75,"sma_60":3.36,"sma_120":2.91},{"date":"2026-04-13","open":4.04,"high":4.18,"low":3.9,"close":3.9,"volume":1148595,"rsi_14":56.84,"sma_20":3.77,"sma_60":3.38,"sma_120":2.93},{"date":"2026-04-14","open":3.91,"high":4.02,"low":3.85,"close":3.92,"volume":2684319,"rsi_14":64.9,"sma_20":3.78,"sma_60":3.39,"sma_120":2.95},{"date":"2026-04-15","open":3.92,"high":4.04,"low":3.88,"close":3.93,"volume":1255057,"rsi_14":59.44,"sma_20":3.78,"sma_60":3.41,"sma_120":2.96},{"date":"2026-04-16","open":4.03,"high":4.04,"low":3.85,"close":3.98,"volume":1108421,"rsi_14":62.92,"sma_20":3.79,"sma_60":3.43,"sma_120":2.98},{"date":"2026-04-17","open":4.1,"high":4.27,"low":4.03,"close":4.25,"volume":1091270,"rsi_14":67.8,"sma_20":3.82,"sma_60":3.45,"sma_120":3.0},{"date":"2026-04-20","open":4.23,"high":4.32,"low":4.17,"close":4.25,"volume":1076031,"rsi_14":68.81,"sma_20":3.85,"sma_60":3.47,"sma_120":3.02},{"date":"2026-04-21","open":4.24,"high":4.33,"low":4.14,"close":4.17,"volume":1711554,"rsi_14":61.41,"sma_20":3.88,"sma_60":3.49,"sma_120":3.04},{"date":"2026-04-22","open":4.2,"high":4.41,"low":4.16,"close":4.39,"volume":2272504,"rsi_14":57.49,"sma_20":3.93,"sma_60":3.52,"sma_120":3.06},{"date":"2026-04-23","open":4.37,"high":4.56,"low":4.37,"close":4.55,"volume":1993539,"rsi_14":59.89,"sma_20":3.98,"sma_60":3.55,"sma_120":3.08},{"date":"2026-04-24","open":4.36,"high":4.54,"low":4.27,"close":4.3,"volume":1508208,"rsi_14":65.43,"sma_20":4.02,"sma_60":3.58,"sma_120":3.1},{"date":"2026-04-27","open":4.3,"high":4.48,"low":4.25,"close":4.41,"volume":814084,"rsi_14":69.64,"sma_20":4.06,"sma_60":3.61,"sma_120":3.12},{"date":"2026-04-28","open":4.2,"high":4.37,"low":4.08,"close":4.22,"volume":1850563,"rsi_14":58.08,"sma_20":4.1,"sma_60":3.63,"sma_120":3.14},{"date":"2026-04-29","open":4.28,"high":4.49,"low":4.19,"close":4.47,"volume":1324432,"rsi_14":60.89,"sma_20":4.13,"sma_60":3.66,"sma_120":3.16},{"date":"2026-04-30","open":4.48,"high":4.54,"low":4.21,"close":4.34,"volume":1742364,"rsi_14":57.98,"sma_20":4.14,"sma_60":3.69,"sma_120":3.18},{"date":"2026-05-01","open":4.35,"high":4.46,"low":4.26,"close":4.41,"volume":1076640,"rsi_14":64.09,"sma_20":4.16,"sma_60":3.72,"sma_120":3.2},{"date":"2026-05-04","open":4.39,"high":4.67,"low":4.38,"close":4.53,"volume":926927,"rsi_14":65.97,"sma_20":4.19,"sma_60":3.75,"sma_120":3.23},{"date":"2026-05-05","open":4.72,"high":4.88,"low":4.59,"close":4.75,"volume":1072514,"rsi_14":69.34,"sma_20":4.24,"sma_60":3.78,"sma_120":3.24},{"date":"2026-05-06","open":4.81,"high":4.88,"low":4.7,"close":4.78,"volume":997370,"rsi_14":69.05,"sma_20":4.28,"sma_60":3.79,"sma_120":3.27},{"date":"2026-05-07","open":4.67,"high":4.88,"low":4.56,"close":4.86,"volume":1136673,"rsi_14":65.97,"sma_20":4.32,"sma_60":3.8,"sma_120":3.29},{"date":"2026-05-08","open":4.83,"high":4.94,"low":4.66,"close":4.93,"volume":1205870,"rsi_14":67.17,"sma_20":4.37,"sma_60":3.8,"sma_120":3.31},{"date":"2026-05-11","open":4.94,"high":5.12,"low":4.8,"close":4.95,"volume":1814440,"rsi_14":70.31,"sma_20":4.42,"sma_60":3.83,"sma_120":3.33},{"date":"2026-05-12","open":4.95,"high":4.95,"low":4.79,"close":4.88,"volume":949307,"rsi_14":63.84,"sma_20":4.47,"sma_60":3.85,"sma_120":3.35},{"date":"2026-05-13","open":4.83,"high":5.09,"low":4.8,"close":5.09,"volume":2245790,"rsi_14":64.84,"sma_20":4.53,"sma_60":3.87,"sma_120":3.38},{"date":"2026-05-14","open":5.1,"high":5.15,"low":4.79,"close":4.8,"volume":2215644,"rsi_14":63.44,"sma_20":4.57,"sma_60":3.9,"sma_120":3.4},{"date":"2026-05-15","open":4.7,"high":4.82,"low":4.49,"close":4.52,"volume":929251,"rsi_14":52.71,"sma_20":4.58,"sma_60":3.92,"sma_120":3.41},{"date":"2026-05-18","open":4.53,"high":4.54,"low":4.23,"close":4.4,"volume":1827406,"rsi_14":54.59,"sma_20":4.59,"sma_60":3.94,"sma_120":3.43},{"date":"2026-05-19","open":4.35,"high":4.51,"low":4.34,"close":4.45,"volume":1196466,"rsi_14":49.43,"sma_20":4.6,"sma_60":3.96,"sma_120":3.44},{"date":"2026-05-20","open":4.49,"high":4.62,"low":4.38,"close":4.53,"volume":992997,"rsi_14":55.56,"sma_20":4.61,"sma_60":3.98,"sma_120":3.46},{"date":"2026-05-21","open":4.5,"high":4.58,"low":4.45,"close":4.54,"volume":480799,"rsi_14":53.94,"sma_20":4.61,"sma_60":4.0,"sma_120":3.48},{"date":"2026-05-22","open":4.54,"high":4.6,"low":4.5,"close":4.52,"volume":627706,"rsi_14":49.68,"sma_20":4.62,"sma_60":4.02,"sma_120":3.5},{"date":"2026-05-26","open":4.52,"high":4.62,"low":4.47,"close":4.51,"volume":718192,"rsi_14":41.04,"sma_20":4.62,"sma_60":4.05,"sma_120":3.52},{"date":"2026-05-27","open":4.51,"high":4.68,"low":4.5,"close":4.58,"volume":683560,"rsi_14":42.75,"sma_20":4.64,"sma_60":4.08,"sma_120":3.54},{"date":"2026-05-28","open":4.6,"high":4.63,"low":4.55,"close":4.57,"volume":641815,"rsi_14":38.93,"sma_20":4.65,"sma_60":4.1,"sma_120":3.56},{"date":"2026-05-29","open":4.61,"high":4.67,"low":4.5,"close":4.55,"volume":1184479,"rsi_14":34.92,"sma_20":4.66,"sma_60":4.13,"sma_120":3.58},{"date":"2026-06-01","open":4.53,"high":4.55,"low":4.32,"close":4.34,"volume":2228408,"rsi_14":28.97,"sma_20":4.65,"sma_60":4.15,"sma_120":3.59},{"date":"2026-06-02","open":4.41,"high":4.67,"low":4.35,"close":4.63,"volume":1510212,"rsi_14":42.51,"sma_20":4.66,"sma_60":4.17,"sma_120":3.61},{"date":"2026-06-03","open":4.63,"high":4.66,"low":4.4,"close":4.42,"volume":1578997,"rsi_14":29.94,"sma_20":4.64,"sma_60":4.19,"sma_120":3.63},{"date":"2026-06-04","open":4.46,"high":4.77,"low":4.42,"close":4.71,"volume":1065962,"rsi_14":47.31,"sma_20":4.64,"sma_60":4.21,"sma_120":3.64},{"date":"2026-06-05","open":4.69,"high":4.7,"low":4.33,"close":4.36,"volume":928967,"rsi_14":45.4,"sma_20":4.61,"sma_60":4.22,"sma_120":3.66},{"date":"2026-06-08","open":4.42,"high":4.49,"low":4.29,"close":4.36,"volume":1464038,"rsi_14":48.77,"sma_20":4.59,"sma_60":4.23,"sma_120":3.68},{"date":"2026-06-09","open":4.41,"high":4.47,"low":4.22,"close":4.3,"volume":1022628,"rsi_14":45.4,"sma_20":4.55,"sma_60":4.25,"sma_120":3.69},{"date":"2026-06-10","open":4.29,"high":4.39,"low":4.08,"close":4.1,"volume":1224418,"rsi_14":37.71,"sma_20":4.51,"sma_60":4.25,"sma_120":3.7},{"date":"2026-06-11","open":4.12,"high":4.39,"low":4.07,"close":4.37,"volume":818795,"rsi_14":45.77,"sma_20":4.48,"sma_60":4.26,"sma_120":3.71},{"date":"2026-06-12","open":4.39,"high":4.53,"low":4.29,"close":4.32,"volume":1114529,"rsi_14":45.1,"sma_20":4.45,"sma_60":4.27,"sma_120":3.73},{"date":"2026-06-15","open":4.43,"high":4.55,"low":4.26,"close":4.36,"volume":1675623,"rsi_14":46.38,"sma_20":4.45,"sma_60":4.28,"sma_120":3.74},{"date":"2026-06-16","open":4.37,"high":4.43,"low":4.25,"close":4.34,"volume":1086083,"rsi_14":44.06,"sma_20":4.44,"sma_60":4.29,"sma_120":3.75},{"date":"2026-06-17","open":4.32,"high":4.52,"low":4.3,"close":4.42,"volume":1187759,"rsi_14":46.41,"sma_20":4.44,"sma_60":4.31,"sma_120":3.77},{"date":"2026-06-18","open":4.56,"high":4.58,"low":4.37,"close":4.5,"volume":4322755,"rsi_14":48.84,"sma_20":4.44,"sma_60":4.33,"sma_120":3.78},{"date":"2026-06-22","open":4.55,"high":4.93,"low":4.5,"close":4.84,"volume":1819334,"rsi_14":60.96,"sma_20":4.46,"sma_60":4.35,"sma_120":3.8},{"date":"2026-06-23","open":4.77,"high":5.12,"low":4.77,"close":4.92,"volume":1865406,"rsi_14":57.0,"sma_20":4.47,"sma_60":4.37,"sma_120":3.81},{"date":"2026-06-24","open":4.93,"high":5.0,"low":4.71,"close":4.79,"volume":1482355,"rsi_14":59.3,"sma_20":4.49,"sma_60":4.39,"sma_120":3.82},{"date":"2026-06-25","open":4.77,"high":4.97,"low":4.76,"close":4.91,"volume":1329304,"rsi_14":55.49,"sma_20":4.51,"sma_60":4.42,"sma_120":3.89},{"date":"2026-06-26","open":4.88,"high":5.14,"low":4.8,"close":5.0,"volume":8838855,"rsi_14":70.51,"sma_20":4.53,"sma_60":4.44,"sma_120":3.85},{"date":"2026-06-29","open":5.0,"high":5.07,"low":4.86,"close":5.02,"volume":1840968,"rsi_14":70.89,"sma_20":4.55,"sma_60":4.45,"sma_120":3.86},{"date":"2026-06-30","open":4.99,"high":5.35,"low":4.94,"close":5.29,"volume":3207889,"rsi_14":77.65,"sma_20":4.6,"sma_60":4.47,"sma_120":3.88},{"date":"2026-07-01","open":5.64,"high":5.69,"low":5.24,"close":5.34,"volume":2404988,"rsi_14":87.8,"sma_20":4.63,"sma_60":4.49,"sma_120":3.9},{"date":"2026-07-02","open":5.36,"high":5.58,"low":5.33,"close":5.56,"volume":1943082,"rsi_14":87.42,"sma_20":4.69,"sma_60":4.53,"sma_120":3.92},{"date":"2026-07-06","open":5.63,"high":5.67,"low":5.46,"close":5.49,"volume":1193699,"rsi_14":86.34,"sma_20":4.73,"sma_60":4.55,"sma_120":3.94},{"date":"2026-07-07","open":5.48,"high":5.76,"low":5.37,"close":5.62,"volume":1380017,"rsi_14":87.06,"sma_20":4.79,"sma_60":4.58,"sma_120":3.96},{"date":"2026-07-08","open":5.57,"high":5.66,"low":5.42,"close":5.51,"volume":1214045,"rsi_14":82.68,"sma_20":4.85,"sma_60":4.6,"sma_120":3.98},{"date":"2026-07-09","open":5.61,"high":5.85,"low":5.54,"close":5.71,"volume":2047839,"rsi_14":83.77,"sma_20":4.92,"sma_60":4.63,"sma_120":4.01},{"date":"2026-07-10","open":5.76,"high":5.76,"low":5.46,"close":5.58,"volume":1401878,"rsi_14":77.55,"sma_20":4.99,"sma_60":4.66,"sma_120":4.03},{"date":"2026-07-13","open":5.53,"high":5.58,"low":5.35,"close":5.5,"volume":1087870,"rsi_14":69.41,"sma_20":5.05,"sma_60":4.68,"sma_120":4.05},{"date":"2026-07-14","open":5.65,"high":5.65,"low":5.35,"close":5.43,"volume":832207,"rsi_14":65.09,"sma_20":5.11,"sma_60":4.71,"sma_120":4.07},{"date":"2026-07-15","open":5.41,"high":5.69,"low":5.31,"close":5.6,"volume":6078070,"rsi_14":73.41,"sma_20":5.17,"sma_60":4.73,"sma_120":4.09},{"date":"2026-07-16","open":5.59,"high":5.64,"low":5.27,"close":5.36,"volume":2096257,"rsi_14":62.16,"sma_20":5.22,"sma_60":4.75,"sma_120":4.11},{"date":"2026-07-17","open":5.3,"high":5.7,"low":5.24,"close":5.68,"volume":1253801,"rsi_14":66.35,"sma_20":5.28,"sma_60":4.78,"sma_120":4.13},{"date":"2026-07-20","open":5.72,"high":5.88,"low":5.53,"close":5.57,"volume":867391,"rsi_14":62.67,"sma_20":5.34,"sma_60":4.79,"sma_120":4.16},{"date":"2026-07-21","open":5.55,"high":5.69,"low":5.46,"close":5.69,"volume":1358583,"rsi_14":59.9,"sma_20":5.38,"sma_60":4.81,"sma_120":4.18},{"date":"2026-07-22","open":5.69,"high":5.69,"low":5.51,"close":5.62,"volume":963920,"rsi_14":56.86,"sma_20":5.41,"sma_60":4.84,"sma_120":4.21},{"date":"2026-07-23","open":5.51,"high":5.62,"low":5.37,"close":5.48,"volume":879818,"rsi_14":47.96,"sma_20":5.45,"sma_60":4.85,"sma_120":4.23},{"date":"2026-07-24","open":5.52,"high":5.54,"low":5.21,"close":5.23,"volume":760682,"rsi_14":43.93,"sma_20":5.46,"sma_60":4.87,"sma_120":4.25},{"date":"2026-07-27","open":5.29,"high":5.62,"low":5.2,"close":5.37,"volume":4860252,"rsi_14":44.19,"sma_20":5.48,"sma_60":4.89,"sma_120":4.27},{"date":"2026-07-28","open":5.34,"high":5.37,"low":5.18,"close":5.33,"volume":1552980,"rsi_14":45.67,"sma_20":5.5,"sma_60":4.9,"sma_120":4.3},{"date":"2026-07-29","open":5.34,"high":5.35,"low":5.05,"close":5.12,"volume":1177994,"rsi_14":35.89,"sma_20":5.49,"sma_60":4.91,"sma_120":4.32},{"date":"2026-07-30","open":5.13,"high":5.43,"low":5.01,"close":5.32,"volume":1905224,"rsi_14":43.98,"sma_20":5.49,"sma_60":4.93,"sma_120":4.34},{"date":"2026-07-31","open":5.3,"high":5.34,"low":5.09,"close":5.2,"volume":1638335,"rsi_14":43.18,"sma_20":5.47,"sma_60":4.93,"sma_120":4.36},{"date":"2026-08-03","open":5.19,"high":5.55,"low":5.01,"close":5.53,"volume":1952023,"rsi_14":52.03,"sma_20":5.47,"sma_60":4.95,"sma_120":4.34},{"date":"2026-08-04","open":5.63,"high":6.04,"low":5.59,"close":5.98,"volume":2576986,"rsi_14":56.93,"sma_20":5.49,"sma_60":4.97,"sma_120":4.36},{"date":"2026-08-05","open":5.99,"high":6.51,"low":5.91,"close":6.36,"volume":5676030,"rsi_14":67.36,"sma_20":5.53,"sma_60":4.99,"sma_120":4.39},{"date":"2026-08-06","open":6.34,"high":6.44,"low":5.9,"close":6.09,"volume":2821806,"rsi_14":57.24,"sma_20":5.55,"sma_60":5.01,"sma_120":4.41},{"date":"2026-08-07","open":6.08,"high":6.23,"low":5.65,"close":5.91,"volume":2388049,"rsi_14":55.86,"sma_20":5.57,"sma_60":5.03,"sma_120":4.43},{"date":"2026-08-10","open":5.92,"high":5.99,"low":5.67,"close":5.9,"volume":1593821},{"date":"2026-08-11","open":5.9,"high":5.93,"low":5.8,"close":5.92,"volume":1210253,"rsi_14":55.47,"sma_20":5.61,"sma_60":5.06,"sma_120":4.48},{"date":"2026-08-12","open":5.94,"high":5.97,"low":5.84,"close":5.84,"volume":937108,"rsi_14":56.72,"sma_20":5.63,"sma_60":5.08,"sma_120":4.5},{"date":"2026-08-13","open":5.9,"high":6.05,"low":5.81,"close":5.86,"volume":1065838,"rsi_14":62.86,"sma_20":5.65,"sma_60":5.1,"sma_120":4.52},{"date":"2026-08-14","open":5.82,"high":5.86,"low":5.64,"close":5.78,"volume":666268,"rsi_14":58.58,"sma_20":5.66,"sma_60":5.13,"sma_120":4.54},{"date":"2026-08-17","open":5.72,"high":5.96,"low":5.68,"close":5.92,"volume":1086354,"rsi_14":61.85,"sma_20":5.67,"sma_60":5.15,"sma_120":4.56},{"date":"2026-08-18","open":5.88,"high":6.32,"low":5.85,"close":6.3,"volume":2012740,"rsi_14":72.23,"sma_20":5.7,"sma_60":5.18,"sma_120":4.59},{"date":"2026-08-19","open":6.4,"high":6.45,"low":6.2,"close":6.44,"volume":2065238,"rsi_14":71.54,"sma_20":5.74,"sma_60":5.21,"sma_120":4.62},{"date":"2026-08-20","open":6.35,"high":6.46,"low":6.17,"close":6.33,"volume":1514519,"rsi_14":71.81,"sma_20":5.79,"sma_60":5.24,"sma_120":4.65},{"date":"2026-08-21","open":6.36,"high":6.5,"low":6.29,"close":6.41,"volume":2208483,"rsi_14":68.8,"sma_20":5.85,"sma_60":5.27,"sma_120":4.67},{"date":"2026-08-24","open":6.35,"high":6.4,"low":6.02,"close":6.31,"volume":1272816},{"date":"2026-08-25","open":6.36,"high":6.6,"low":6.15,"close":6.54,"volume":3353244,"rsi_14":54.77,"sma_20":5.95,"sma_60":5.33,"sma_120":4.73},{"date":"2026-08-26","open":6.53,"high":6.53,"low":6.07,"close":6.19,"volume":1736052,"rsi_14":52.62,"sma_20":6.01,"sma_60":5.36,"sma_120":4.76},{"date":"2026-08-27","open":6.15,"high":6.3,"low":6.12,"close":6.16,"volume":1408995,"rsi_14":57.1,"sma_20":6.05,"sma_60":5.39,"sma_120":4.78},{"date":"2026-08-28","open":6.1,"high":6.18,"low":5.95,"close":6.01,"volume":1220840,"rsi_14":52.89,"sma_20":6.09,"sma_60":5.42,"sma_120":4.8},{"date":"2026-08-31","open":5.97,"high":6.06,"low":5.84,"close":6.05,"volume":1633151,"rsi_14":53.39,"sma_20":6.12,"sma_60":5.44,"sma_120":4.82},{"date":"2026-09-01","open":6.09,"high":6.24,"low":5.95,"close":6.02,"volume":1487103,"rsi_14":54.81,"sma_20":6.12,"sma_60":5.47,"sma_120":4.84},{"date":"2026-09-02","open":6.09,"high":6.24,"low":5.88,"close":6.18,"volume":1550402},{"date":"2026-09-03","open":6.24,"high":6.27,"low":5.89,"close":5.95,"volume":1392061,"rsi_14":53.94,"sma_20":6.1,"sma_60":5.52,"sma_120":4.89},{"date":"2026-09-04","open":5.96,"high":6.2,"low":5.87,"close":6.17,"volume":1746645,"rsi_14":55.58,"sma_20":6.11,"sma_60":5.56,"sma_120":4.91},{"date":"2026-09-08","open":6.08,"high":6.14,"low":5.92,"close":6.06,"volume":3060924,"rsi_14":43.77,"sma_20":6.12,"sma_60":5.59,"sma_120":4.92},{"date":"2026-09-09","open":6.08,"high":6.08,"low":5.41,"close":5.56,"volume":3679404,"rsi_14":31.12,"sma_20":6.1,"sma_60":5.61,"sma_120":4.94},{"date":"2026-09-10","open":5.55,"high":5.55,"low":5.38,"close":5.5,"volume":2210625,"rsi_14":31.87,"sma_20":6.09,"sma_60":5.63,"sma_120":4.95},{"date":"2026-09-11","open":5.5,"high":5.59,"low":5.17,"close":5.32,"volume":3278158,"rsi_14":27.1,"sma_20":6.06,"sma_60":5.64,"sma_120":4.97},{"date":"2026-09-14","open":5.29,"high":5.71,"low":5.29,"close":5.64,"volume":5838426,"rsi_14":37.12,"sma_20":6.05,"sma_60":5.66,"sma_120":4.99},{"date":"2026-09-15","open":5.6,"high":5.62,"low":5.41,"close":5.53,"volume":1331161},{"date":"2026-09-16","open":5.54,"high":5.56,"low":4.97,"close":5.32,"volume":5771579,"rsi_14":31.49,"sma_20":5.98,"sma_60":5.69,"sma_120":5.02},{"date":"2026-09-17","open":5.37,"high":5.62,"low":5.34,"close":5.4,"volume":3822975,"rsi_14":34.17,"sma_20":5.93,"sma_60":5.7,"sma_120":5.03},{"date":"2026-09-18","open":5.41,"high":5.54,"low":5.36,"close":5.5,"volume":4688000,"rsi_14":39.15,"sma_20":5.89,"sma_60":5.71,"sma_120":5.05},{"date":"2026-09-21","open":5.55,"high":5.62,"low":5.4,"close":5.57,"volume":1521430,"rsi_14":39.92,"sma_20":5.85,"sma_60":5.72,"sma_120":5.07},{"date":"2026-09-22","open":5.63,"high":5.76,"low":5.5,"close":5.72,"volume":2879401,"rsi_14":44.0,"sma_20":5.82,"sma_60":5.73,"sma_120":5.08},{"date":"2026-09-23","open":5.7,"high":5.74,"low":5.04,"close":5.26,"volume":1962832,"rsi_14":33.57,"sma_20":5.76,"sma_60":5.74,"sma_120":5.09},{"date":"2026-09-24","open":5.24,"high":5.44,"low":5.14,"close":5.38,"volume":2488961,"rsi_14":39.41,"sma_20":5.71,"sma_60":5.74,"sma_120":5.1},{"date":"2026-09-25","open":5.39,"high":5.54,"low":5.09,"close":5.15,"volume":1474099,"rsi_14":31.11,"sma_20":5.66,"sma_60":5.73,"sma_120":5.11},{"date":"2026-09-28","open":5.07,"high":5.46,"low":5.02,"close":5.43,"volume":2429167,"rsi_14":39.02,"sma_20":5.64,"sma_60":5.73,"sma_120":5.13},{"date":"2026-09-29","open":5.42,"high":5.45,"low":5.16,"close":5.28,"volume":2051711,"rsi_14":44.44,"sma_20":5.6,"sma_60":5.73,"sma_120":5.14},{"date":"2026-09-30","open":5.3,"high":5.39,"low":5.21,"close":5.26,"volume":2263473,"rsi_14":45.07,"sma_20":5.56,"sma_60":5.72,"sma_120":5.15},{"date":"2026-10-01","open":5.18,"high":5.18,"low":4.35,"close":4.41,"volume":5177064,"rsi_14":35.56,"sma_20":5.47,"sma_60":5.7,"sma_120":5.15},{"date":"2026-10-02","open":4.44,"high":4.52,"low":4.21,"close":4.39,"volume":6208852,"rsi_14":28.07,"sma_20":5.39,"sma_60":5.68,"sma_120":5.16},{"date":"2026-10-05","open":4.34,"high":4.41,"low":4.07,"close":4.27,"volume":7015490,"rsi_14":28.02,"sma_20":5.3,"sma_60":5.66,"sma_120":5.16},{"date":"2026-10-06","open":4.22,"high":4.24,"low":3.65,"close":3.7,"volume":3531028},{"date":"2026-10-07","open":3.6,"high":3.62,"low":3.31,"close":3.4,"volume":9003171,"rsi_14":20.93,"sma_20":5.07,"sma_60":5.6,"sma_120":5.15},{"date":"2026-10-08","open":3.37,"high":3.81,"low":3.18,"close":3.79,"volume":8735450,"rsi_14":27.08,"sma_20":4.99,"sma_60":5.57,"sma_120":5.15},{"date":"2026-10-09","open":3.76,"high":3.94,"low":3.64,"close":3.83,"volume":5060059,"rsi_14":26.49,"sma_20":4.91,"sma_60":5.54,"sma_120":5.15},{"date":"2026-10-12","open":3.8,"high":3.83,"low":3.58,"close":3.6,"volume":3428985,"rsi_14":21.96,"sma_20":4.81,"sma_60":5.51,"sma_120":5.14},{"date":"2026-10-13","open":3.65,"high":3.65,"low":3.41,"close":3.47,"volume":3439350,"rsi_14":24.06,"sma_20":4.71,"sma_60":5.47,"sma_120":5.13},{"date":"2026-10-14","open":3.38,"high":3.47,"low":3.34,"close":3.38,"volume":2589455,"rsi_14":20.76,"sma_20":4.61,"sma_60":5.43,"sma_120":5.12},{"date":"2026-10-15","open":3.42,"high":3.5,"low":3.34,"close":3.49,"volume":2587484,"rsi_14":24.85,"sma_20":4.51,"sma_60":5.4,"sma_120":5.12},{"date":"2026-10-16","open":3.51,"high":3.53,"low":3.25,"close":3.28,"volume":2457047,"rsi_14":16.72,"sma_20":4.4,"sma_60":5.36,"sma_120":5.11},{"date":"2026-10-19","open":3.28,"high":3.5,"low":3.25,"close":3.48,"volume":1747414,"rsi_14":22.56,"sma_20":4.3,"sma_60":5.33,"sma_120":5.1},{"date":"2026-10-20","open":3.41,"high":3.81,"low":3.37,"close":3.77,"volume":3499209,"rsi_14":29.01,"sma_20":4.2,"sma_60":5.3,"sma_120":5.09},{"date":"2026-10-21","open":3.74,"high":3.97,"low":3.69,"close":3.81,"volume":2662728,"rsi_14":39.05,"sma_20":4.13,"sma_60":5.28,"sma_120":5.09},{"date":"2026-10-22","open":3.77,"high":3.98,"low":3.73,"close":3.83,"volume":2799134,"rsi_14":39.78,"sma_20":4.05,"sma_60":5.26,"sma_120":5.09},{"date":"2026-10-23","open":3.81,"high":3.84,"low":3.68,"close":3.75,"volume":2290472,"rsi_14":40.37,"sma_20":3.98,"sma_60":5.23,"sma_120":5.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.39,"ttm_eps":null,"close":1.1},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.49,"ttm_eps":null,"close":1.15},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.69,"ttm_eps":null,"close":2.48},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.79,"ttm_eps":null,"close":1.53},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.82,"ttm_eps":null,"close":1.42},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.67,"ttm_eps":null,"close":1.9},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.93,"ttm_eps":null,"close":3.01},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.4,"ttm_eps":null,"close":3.75},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":7.16,"ttm_eps":null,"close":5.29}],"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":"Aclaris Therapeutics, Inc.","phase":"above-fold","symbol_resolved":true}