{"status":"ok","report":{"price_analysis":{"current":6.33,"change_1d":-2.8,"change_7d":7.8,"change_30d":-6.2,"high_30d":10.31,"low_30d":6.0,"position_in_range":8.0,"support":6.43,"resistance":9.88},"summary":"Agenus Inc(AGEN)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 2.71억. 현재가 $6.51, 전일 대비 +1.7%, 30일 -6.2%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 2.71억. 매출 1.33억, 영업이익 3620.00만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":-0.01,"revenue":132693000.0,"operating_income":36200000.0,"net_income":51381709.0,"market_cap":263596392,"profit_margin":38.72,"roa":-0.35,"operating_margin":27.28,"gross_margin":100.0,"debt_ratio":null,"total_assets":172692000.0,"total_equity":-199075000.0,"total_debt":40708000.0,"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) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.43)가 시그널선(-0.27)을 하회합니다(데드크로스). 현재가가 SMA20(8)과 SMA60(8) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5~10 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.735632183908052,"macd":-0.4343251732044937,"macd_signal":-0.26759322694657095,"sma_20":7.629499999999998,"sma_60":7.641000000000001,"bb_upper":10.007536795341904,"bb_lower":5.2514632046580925,"atr_14":0.5122642857142858},"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 218.61x) — 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":40,"summary":"매출 +2.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.3,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":-25.0,"unit":"%","percentile":27,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":27.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":38.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.7,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"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":27,"summary":"유동비율 0.3x","metrics":[{"name":"유동비율","value":0.34,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":2.4,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.77,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 218.61x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +2.3%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":27.28,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":38.72,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":218.61,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"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":"218.6배"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:13.399820+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"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":null,"dividend_yield":null,"eps":-0.01,"revenue":34518000.0,"operating_income":11293000.0,"net_income":-604000.0,"market_cap":null,"profit_margin":-0.01749811692450316,"operating_margin":0.32716263978214266,"roa":-0.003497556343084798,"gross_margin":1.0,"total_equity":-199075000.0,"total_assets":172692000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.03,"revenue":33736000.0,"operating_income":15054000.0,"net_income":-1350291.0,"market_cap":null,"profit_margin":-0.0400252252786341,"operating_margin":0.44622954707137774,"roa":-0.0072418747586561975,"gross_margin":0.9827187574104814,"total_equity":-221221000.0,"total_assets":186456000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.6808,"revenue":34204000.0,"operating_income":14398000.0,"net_income":-10578000.0,"market_cap":null,"profit_margin":-0.30926207461115657,"operating_margin":0.42094491872295636,"roa":-0.04664062293318283,"gross_margin":0.7804058004911706,"total_equity":-271111000.0,"total_assets":226798000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.16,"revenue":30235000.0,"operating_income":-4545000.0,"net_income":63914000.0,"market_cap":null,"profit_margin":2.1139077228377707,"operating_margin":-0.1503224739540268,"roa":0.27326404179724745,"gross_margin":0.19834628741524724,"total_equity":-274137000.0,"total_assets":233891000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.0,"revenue":25691000.0,"operating_income":-16711000.0,"net_income":-27955000.0,"market_cap":null,"profit_margin":-1.0881242458448483,"operating_margin":-0.6504612510217586,"roa":-0.15092781056143742,"gross_margin":-0.049122260713868666,"total_equity":-354601000.0,"total_assets":185221000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.03,"revenue":24066000.0,"operating_income":-13311000.0,"net_income":-25266000.0,"market_cap":null,"profit_margin":-1.049862877088008,"operating_margin":-0.5531039640987285,"roa":-0.12620316581835256,"gross_margin":0.10001662095902934,"total_equity":-341848000.0,"total_assets":200201000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-2.04,"revenue":26837000.0,"operating_income":-25896000.0,"net_income":-45859000.0,"market_cap":null,"profit_margin":-1.7087975556135186,"operating_margin":-0.9649364683086783,"roa":-0.2026729010787949,"gross_margin":-0.26292059470134516,"total_equity":-326380000.0,"total_assets":226271000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-3.08,"revenue":25112000.0,"operating_income":-31504000.0,"net_income":-66386000.0,"market_cap":null,"profit_margin":-2.6435966868429435,"operating_margin":-1.2545396623128384,"roa":-0.27836901736818714,"gross_margin":-0.6408091748964638,"total_equity":-292336000.0,"total_assets":238482000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-2.52,"revenue":23509000.0,"operating_income":-30193000.0,"net_income":-53081000.0,"market_cap":null,"profit_margin":-2.257901229316432,"operating_margin":-1.284316644689268,"roa":-0.18152625549304927,"gross_margin":-0.5690161214853886,"total_equity":-241311000.0,"total_assets":292415000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.4861295218335158,"revenue":28005000.0,"operating_income":-32882000.0,"net_income":-61886000.0,"market_cap":null,"profit_margin":-2.2098196750580255,"operating_margin":-1.174147473665417,"roa":null,"gross_margin":0.87570076772005,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.4936939273432848,"revenue":24314000.0,"operating_income":-46341000.0,"net_income":-62201000.0,"market_cap":null,"profit_margin":-2.558238052151024,"operating_margin":-1.9059389652052316,"roa":-0.185413387704488,"gross_margin":-1.1282388747223822,"total_equity":-129112000.0,"total_assets":335472000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.657349240197491,"revenue":25296000.0,"operating_income":-54666000.0,"net_income":-69016000.0,"market_cap":null,"profit_margin":-2.728336495888678,"operating_margin":-2.1610531309297913,"roa":-0.17991986297977283,"gross_margin":-1.353692283364959,"total_equity":-93195000.0,"total_assets":383593000.0}],"current_price":6.33,"change_pct":-2.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5.59},{"date":"2016-10-25","close":5.42},{"date":"2016-10-26","close":5.23},{"date":"2016-10-27","close":4.33},{"date":"2016-10-28","close":4.09},{"date":"2016-10-31","close":3.97},{"date":"2016-11-01","close":3.87},{"date":"2016-11-02","close":3.81},{"date":"2016-11-03","close":3.73},{"date":"2016-11-04","close":4.0},{"date":"2016-11-07","close":4.16},{"date":"2016-11-08","close":4.26},{"date":"2016-11-09","close":4.92},{"date":"2016-11-10","close":5.16},{"date":"2016-11-11","close":5.37},{"date":"2016-11-14","close":5.69},{"date":"2016-11-15","close":5.86},{"date":"2016-11-16","close":5.63},{"date":"2016-11-17","close":5.11},{"date":"2016-11-18","close":4.92},{"date":"2016-11-21","close":4.9},{"date":"2016-11-22","close":4.67},{"date":"2016-11-23","close":4.78},{"date":"2016-11-25","close":4.86},{"date":"2016-11-28","close":4.45},{"date":"2016-11-29","close":4.35},{"date":"2016-11-30","close":4.12},{"date":"2016-12-01","close":3.95},{"date":"2016-12-02","close":4.1},{"date":"2016-12-05","close":4.31},{"date":"2016-12-06","close":4.435},{"date":"2016-12-07","close":4.18},{"date":"2016-12-08","close":4.33},{"date":"2016-12-09","close":4.28},{"date":"2016-12-12","close":4.28},{"date":"2016-12-13","close":4.34},{"date":"2016-12-14","close":4.22},{"date":"2016-12-15","close":4.37},{"date":"2016-12-16","close":4.51},{"date":"2016-12-19","close":4.38},{"date":"2016-12-20","close":4.39},{"date":"2016-12-21","close":4.19},{"date":"2016-12-22","close":4.06},{"date":"2016-12-23","close":4.4},{"date":"2016-12-27","close":4.3},{"date":"2016-12-28","close":4.22},{"date":"2016-12-29","close":4.17},{"date":"2016-12-30","close":4.12},{"date":"2017-01-03","close":4.16},{"date":"2017-01-04","close":4.33},{"date":"2017-01-05","close":4.3},{"date":"2017-01-06","close":4.32},{"date":"2017-01-09","close":4.15},{"date":"2017-01-10","close":4.11},{"date":"2017-01-11","close":3.99},{"date":"2017-01-12","close":4.07},{"date":"2017-01-13","close":4.09},{"date":"2017-01-17","close":3.95},{"date":"2017-01-18","close":4.0},{"date":"2017-01-19","close":3.81},{"date":"2017-01-20","close":3.77},{"date":"2017-01-23","close":3.78},{"date":"2017-01-24","close":3.79},{"date":"2017-01-25","close":3.76},{"date":"2017-01-26","close":3.72},{"date":"2017-01-27","close":3.8},{"date":"2017-01-30","close":3.69},{"date":"2017-01-31","close":4.0},{"date":"2017-02-01","close":3.92},{"date":"2017-02-02","close":3.92},{"date":"2017-02-03","close":4.12},{"date":"2017-02-06","close":4.21},{"date":"2017-02-07","close":3.99},{"date":"2017-02-08","close":3.96},{"date":"2017-02-09","close":4.04},{"date":"2017-02-10","close":4.09},{"date":"2017-02-13","close":4.12},{"date":"2017-02-14","close":4.4},{"date":"2017-02-15","close":4.47},{"date":"2017-02-16","close":4.23},{"date":"2017-02-17","close":4.51},{"date":"2017-02-21","close":4.54},{"date":"2017-02-22","close":3.8},{"date":"2017-02-23","close":3.83},{"date":"2017-02-24","close":3.845},{"date":"2017-02-27","close":4.22},{"date":"2017-02-28","close":4.24},{"date":"2017-03-01","close":4.24},{"date":"2017-03-02","close":4.16},{"date":"2017-03-03","close":4.11},{"date":"2017-03-06","close":4.02},{"date":"2017-03-07","close":3.88},{"date":"2017-03-08","close":3.97},{"date":"2017-03-09","close":4.06},{"date":"2017-03-10","close":4.125},{"date":"2017-03-13","close":4.2},{"date":"2017-03-14","close":3.98},{"date":"2017-03-15","close":4.2},{"date":"2017-03-16","close":4.16},{"date":"2017-03-17","close":4.04},{"date":"2017-03-20","close":4.1},{"date":"2017-03-21","close":3.85},{"date":"2017-03-22","close":3.87},{"date":"2017-03-23","close":3.92},{"date":"2017-03-24","close":3.88},{"date":"2017-03-27","close":4.02},{"date":"2017-03-28","close":3.92},{"date":"2017-03-29","close":3.92},{"date":"2017-03-30","close":3.84},{"date":"2017-03-31","close":3.77},{"date":"2017-04-03","close":3.66},{"date":"2017-04-04","close":3.56},{"date":"2017-04-05","close":3.44},{"date":"2017-04-06","close":3.35},{"date":"2017-04-07","close":3.38},{"date":"2017-04-10","close":3.27},{"date":"2017-04-11","close":3.24},{"date":"2017-04-12","close":3.24},{"date":"2017-04-13","close":3.47},{"date":"2017-04-17","close":3.44},{"date":"2017-04-18","close":3.41},{"date":"2017-04-19","close":3.39},{"date":"2017-04-20","close":3.52},{"date":"2017-04-21","close":3.52},{"date":"2017-04-24","close":3.6},{"date":"2017-04-25","close":3.7},{"date":"2017-04-26","close":3.72},{"date":"2017-04-27","close":3.68},{"date":"2017-04-28","close":3.59},{"date":"2017-05-01","close":3.7},{"date":"2017-05-02","close":3.57},{"date":"2017-05-03","close":3.42},{"date":"2017-05-04","close":4.08},{"date":"2017-05-05","close":3.78},{"date":"2017-05-08","close":3.69},{"date":"2017-05-09","close":3.78},{"date":"2017-05-10","close":3.8},{"date":"2017-05-11","close":3.74},{"date":"2017-05-12","close":3.69},{"date":"2017-05-15","close":3.7},{"date":"2017-05-16","close":3.65},{"date":"2017-05-17","close":3.55},{"date":"2017-05-18","close":3.61},{"date":"2017-05-19","close":3.46},{"date":"2017-05-22","close":3.4},{"date":"2017-05-23","close":3.53},{"date":"2017-05-24","close":3.56},{"date":"2017-05-25","close":3.5},{"date":"2017-05-26","close":3.45},{"date":"2017-05-30","close":3.37},{"date":"2017-05-31","close":3.32},{"date":"2017-06-01","close":3.44},{"date":"2017-06-02","close":3.5},{"date":"2017-06-05","close":3.4},{"date":"2017-06-06","close":3.39},{"date":"2017-06-07","close":3.32},{"date":"2017-06-08","close":3.33},{"date":"2017-06-09","close":3.36},{"date":"2017-06-12","close":3.51},{"date":"2017-06-13","close":3.46},{"date":"2017-06-14","close":3.49},{"date":"2017-06-15","close":3.4},{"date":"2017-06-16","close":3.46},{"date":"2017-06-19","close":3.52},{"date":"2017-06-20","close":3.86},{"date":"2017-06-21","close":3.94},{"date":"2017-06-22","close":4.03},{"date":"2017-06-23","close":3.98},{"date":"2017-06-26","close":4.04},{"date":"2017-06-27","close":3.93},{"date":"2017-06-28","close":3.97},{"date":"2017-06-29","close":3.95},{"date":"2017-06-30","close":3.91},{"date":"2017-07-03","close":4.0},{"date":"2017-07-05","close":4.0},{"date":"2017-07-06","close":3.97},{"date":"2017-07-07","close":4.11},{"date":"2017-07-10","close":4.48},{"date":"2017-07-11","close":4.35},{"date":"2017-07-12","close":4.35},{"date":"2017-07-13","close":4.39},{"date":"2017-07-14","close":4.38},{"date":"2017-07-17","close":4.6},{"date":"2017-07-18","close":5.0},{"date":"2017-07-19","close":4.88},{"date":"2017-07-20","close":5.03},{"date":"2017-07-21","close":5.05},{"date":"2017-07-24","close":5.37},{"date":"2017-07-25","close":5.14},{"date":"2017-07-26","close":5.26},{"date":"2017-07-27","close":4.48},{"date":"2017-07-28","close":4.475},{"date":"2017-07-31","close":4.44},{"date":"2017-08-01","close":4.35},{"date":"2017-08-02","close":4.12},{"date":"2017-08-03","close":4.22},{"date":"2017-08-04","close":4.02},{"date":"2017-08-07","close":3.79},{"date":"2017-08-08","close":3.85},{"date":"2017-08-09","close":3.65},{"date":"2017-08-10","close":3.48},{"date":"2017-08-11","close":3.55},{"date":"2017-08-14","close":3.77},{"date":"2017-08-15","close":3.71},{"date":"2017-08-16","close":3.65},{"date":"2017-08-17","close":3.51},{"date":"2017-08-18","close":3.57},{"date":"2017-08-21","close":3.61},{"date":"2017-08-22","close":3.58},{"date":"2017-08-23","close":3.59},{"date":"2017-08-24","close":3.71},{"date":"2017-08-25","close":3.65},{"date":"2017-08-28","close":3.71},{"date":"2017-08-29","close":3.73},{"date":"2017-08-30","close":3.68},{"date":"2017-08-31","close":3.69},{"date":"2017-09-01","close":3.72},{"date":"2017-09-05","close":3.72},{"date":"2017-09-06","close":3.67},{"date":"2017-09-07","close":4.04},{"date":"2017-09-08","close":4.16},{"date":"2017-09-11","close":4.13},{"date":"2017-09-12","close":4.11},{"date":"2017-09-13","close":4.26},{"date":"2017-09-14","close":4.1},{"date":"2017-09-15","close":4.12},{"date":"2017-09-18","close":4.11},{"date":"2017-09-19","close":4.23},{"date":"2017-09-20","close":4.19},{"date":"2017-09-21","close":4.1},{"date":"2017-09-22","close":4.1},{"date":"2017-09-25","close":4.13},{"date":"2017-09-26","close":4.16},{"date":"2017-09-27","close":4.36},{"date":"2017-09-28","close":4.42},{"date":"2017-09-29","close":4.41},{"date":"2017-10-02","close":4.73},{"date":"2017-10-03","close":4.61},{"date":"2017-10-04","close":4.7},{"date":"2017-10-05","close":4.71},{"date":"2017-10-06","close":4.71},{"date":"2017-10-09","close":4.56},{"date":"2017-10-10","close":4.74},{"date":"2017-10-11","close":4.78},{"date":"2017-10-12","close":4.65},{"date":"2017-10-13","close":4.64},{"date":"2017-10-16","close":4.66},{"date":"2017-10-17","close":4.67},{"date":"2017-10-18","close":4.71},{"date":"2017-10-19","close":4.47},{"date":"2017-10-20","close":4.33},{"date":"2017-10-23","close":4.26},{"date":"2017-10-24","close":3.73},{"date":"2017-10-25","close":3.73},{"date":"2017-10-26","close":3.56},{"date":"2017-10-27","close":3.67},{"date":"2017-10-30","close":3.55},{"date":"2017-10-31","close":3.66},{"date":"2017-11-01","close":3.58},{"date":"2017-11-02","close":3.63},{"date":"2017-11-03","close":3.74},{"date":"2017-11-06","close":3.67},{"date":"2017-11-07","close":3.5},{"date":"2017-11-08","close":3.51},{"date":"2017-11-09","close":3.55},{"date":"2017-11-10","close":3.73},{"date":"2017-11-13","close":3.65},{"date":"2017-11-14","close":3.5},{"date":"2017-11-15","close":3.65},{"date":"2017-11-16","close":3.71},{"date":"2017-11-17","close":3.7},{"date":"2017-11-20","close":3.65},{"date":"2017-11-21","close":3.75},{"date":"2017-11-22","close":4.02},{"date":"2017-11-24","close":3.92},{"date":"2017-11-27","close":3.85},{"date":"2017-11-28","close":3.89},{"date":"2017-11-29","close":3.86},{"date":"2017-11-30","close":3.93},{"date":"2017-12-01","close":3.97},{"date":"2017-12-04","close":3.84},{"date":"2017-12-05","close":3.77},{"date":"2017-12-06","close":3.69},{"date":"2017-12-07","close":3.62},{"date":"2017-12-08","close":3.63},{"date":"2017-12-11","close":3.59},{"date":"2017-12-12","close":3.37},{"date":"2017-12-13","close":3.51},{"date":"2017-12-14","close":3.52},{"date":"2017-12-15","close":3.56},{"date":"2017-12-18","close":3.53},{"date":"2017-12-19","close":3.54},{"date":"2017-12-20","close":3.53},{"date":"2017-12-21","close":3.5},{"date":"2017-12-22","close":3.54},{"date":"2017-12-26","close":3.44},{"date":"2017-12-27","close":3.39},{"date":"2017-12-28","close":3.36},{"date":"2017-12-29","close":3.26},{"date":"2018-01-02","close":3.54},{"date":"2018-01-03","close":3.54},{"date":"2018-01-04","close":3.52},{"date":"2018-01-05","close":3.51},{"date":"2018-01-08","close":3.91},{"date":"2018-01-09","close":3.89},{"date":"2018-01-10","close":3.91},{"date":"2018-01-11","close":3.88},{"date":"2018-01-12","close":3.87},{"date":"2018-01-16","close":3.79},{"date":"2018-01-17","close":3.92},{"date":"2018-01-18","close":3.9},{"date":"2018-01-19","close":3.97},{"date":"2018-01-22","close":4.08},{"date":"2018-01-23","close":4.08},{"date":"2018-01-24","close":3.99},{"date":"2018-01-25","close":3.75},{"date":"2018-01-26","close":3.74},{"date":"2018-01-29","close":3.74},{"date":"2018-01-30","close":3.65},{"date":"2018-01-31","close":3.61},{"date":"2018-02-01","close":3.6},{"date":"2018-02-02","close":3.74},{"date":"2018-02-05","close":3.64},{"date":"2018-02-06","close":3.73},{"date":"2018-02-07","close":3.76},{"date":"2018-02-08","close":3.71},{"date":"2018-02-09","close":3.65},{"date":"2018-02-12","close":3.79},{"date":"2018-02-13","close":3.76},{"date":"2018-02-14","close":3.84},{"date":"2018-02-15","close":4.21},{"date":"2018-02-16","close":4.35},{"date":"2018-02-20","close":4.7},{"date":"2018-02-21","close":4.8},{"date":"2018-02-22","close":4.85},{"date":"2018-02-23","close":5.06},{"date":"2018-02-26","close":5.19},{"date":"2018-02-27","close":5.28},{"date":"2018-02-28","close":5.39},{"date":"2018-03-01","close":5.44},{"date":"2018-03-02","close":5.65},{"date":"2018-03-05","close":5.99},{"date":"2018-03-06","close":5.81},{"date":"2018-03-07","close":6.04},{"date":"2018-03-08","close":5.87},{"date":"2018-03-09","close":5.75},{"date":"2018-03-12","close":5.67},{"date":"2018-03-13","close":5.76},{"date":"2018-03-14","close":5.72},{"date":"2018-03-15","close":5.53},{"date":"2018-03-16","close":5.84},{"date":"2018-03-19","close":5.75},{"date":"2018-03-20","close":5.63},{"date":"2018-03-21","close":5.34},{"date":"2018-03-22","close":5.19},{"date":"2018-03-23","close":5.02},{"date":"2018-03-26","close":4.99},{"date":"2018-03-27","close":4.82},{"date":"2018-03-28","close":4.72},{"date":"2018-03-29","close":4.71},{"date":"2018-04-02","close":4.56},{"date":"2018-04-03","close":4.56},{"date":"2018-04-04","close":4.61},{"date":"2018-04-05","close":4.49},{"date":"2018-04-06","close":4.46},{"date":"2018-04-09","close":4.28},{"date":"2018-04-10","close":4.5},{"date":"2018-04-11","close":4.61},{"date":"2018-04-12","close":4.55},{"date":"2018-04-13","close":4.65},{"date":"2018-04-16","close":4.11},{"date":"2018-04-17","close":4.09},{"date":"2018-04-18","close":3.95},{"date":"2018-04-19","close":3.76},{"date":"2018-04-20","close":3.78},{"date":"2018-04-23","close":3.58},{"date":"2018-04-24","close":3.6},{"date":"2018-04-25","close":3.57},{"date":"2018-04-26","close":3.55},{"date":"2018-04-27","close":3.6},{"date":"2018-04-30","close":3.43},{"date":"2018-05-01","close":3.47},{"date":"2018-05-02","close":3.67},{"date":"2018-05-03","close":3.59},{"date":"2018-05-04","close":3.68},{"date":"2018-05-07","close":3.32},{"date":"2018-05-08","close":3.16},{"date":"2018-05-09","close":3.41},{"date":"2018-05-10","close":3.48},{"date":"2018-05-11","close":3.56},{"date":"2018-05-14","close":3.35},{"date":"2018-05-15","close":3.31},{"date":"2018-05-16","close":3.4},{"date":"2018-05-17","close":3.35},{"date":"2018-05-18","close":3.45},{"date":"2018-05-21","close":3.4},{"date":"2018-05-22","close":3.48},{"date":"2018-05-23","close":3.48},{"date":"2018-05-24","close":3.47},{"date":"2018-05-25","close":3.49},{"date":"2018-05-29","close":3.39},{"date":"2018-05-30","close":3.41},{"date":"2018-05-31","close":3.35},{"date":"2018-06-01","close":3.36},{"date":"2018-06-04","close":3.27},{"date":"2018-06-05","close":3.18},{"date":"2018-06-06","close":3.15},{"date":"2018-06-07","close":3.1},{"date":"2018-06-08","close":3.1},{"date":"2018-06-11","close":2.91},{"date":"2018-06-12","close":2.87},{"date":"2018-06-13","close":2.85},{"date":"2018-06-14","close":2.8},{"date":"2018-06-15","close":2.7},{"date":"2018-06-18","close":2.7},{"date":"2018-06-19","close":2.53},{"date":"2018-06-20","close":2.77},{"date":"2018-06-21","close":2.5},{"date":"2018-06-22","close":2.43},{"date":"2018-06-25","close":2.31},{"date":"2018-06-26","close":2.46},{"date":"2018-06-27","close":2.26},{"date":"2018-06-28","close":2.31},{"date":"2018-06-29","close":2.27},{"date":"2018-07-02","close":2.42},{"date":"2018-07-03","close":2.35},{"date":"2018-07-05","close":2.4},{"date":"2018-07-06","close":2.42},{"date":"2018-07-09","close":2.35},{"date":"2018-07-10","close":2.25},{"date":"2018-07-11","close":2.22},{"date":"2018-07-12","close":2.21},{"date":"2018-07-13","close":2.19},{"date":"2018-07-16","close":2.08},{"date":"2018-07-17","close":2.15},{"date":"2018-07-18","close":2.14},{"date":"2018-07-19","close":2.24},{"date":"2018-07-20","close":2.12},{"date":"2018-07-23","close":2.06},{"date":"2018-07-24","close":1.94},{"date":"2018-07-25","close":1.87},{"date":"2018-07-26","close":1.83},{"date":"2018-07-27","close":1.77},{"date":"2018-07-30","close":1.86},{"date":"2018-07-31","close":1.83},{"date":"2018-08-01","close":1.84},{"date":"2018-08-02","close":1.76},{"date":"2018-08-03","close":1.74},{"date":"2018-08-06","close":1.68},{"date":"2018-08-07","close":1.72},{"date":"2018-08-08","close":1.73},{"date":"2018-08-09","close":1.75},{"date":"2018-08-10","close":1.81},{"date":"2018-08-13","close":1.75},{"date":"2018-08-14","close":1.79},{"date":"2018-08-15","close":1.69},{"date":"2018-08-16","close":1.7},{"date":"2018-08-17","close":1.67},{"date":"2018-08-20","close":1.59},{"date":"2018-08-21","close":1.88},{"date":"2018-08-22","close":2.06},{"date":"2018-08-23","close":2.01},{"date":"2018-08-24","close":2.07},{"date":"2018-08-27","close":2.16},{"date":"2018-08-28","close":2.1},{"date":"2018-08-29","close":2.15},{"date":"2018-08-30","close":2.1},{"date":"2018-08-31","close":2.21},{"date":"2018-09-04","close":2.2},{"date":"2018-09-05","close":2.14},{"date":"2018-09-06","close":2.02},{"date":"2018-09-07","close":2.02},{"date":"2018-09-10","close":1.98},{"date":"2018-09-11","close":1.97},{"date":"2018-09-12","close":1.92},{"date":"2018-09-13","close":1.92},{"date":"2018-09-14","close":1.97},{"date":"2018-09-17","close":1.83},{"date":"2018-09-18","close":1.91},{"date":"2018-09-19","close":2.0},{"date":"2018-09-20","close":2.1},{"date":"2018-09-21","close":2.0},{"date":"2018-09-24","close":2.15},{"date":"2018-09-25","close":2.11},{"date":"2018-09-26","close":2.14},{"date":"2018-09-27","close":2.14},{"date":"2018-09-28","close":2.14},{"date":"2018-10-01","close":2.26},{"date":"2018-10-02","close":2.09},{"date":"2018-10-03","close":2.15},{"date":"2018-10-04","close":2.14},{"date":"2018-10-05","close":2.13},{"date":"2018-10-08","close":2.06},{"date":"2018-10-09","close":1.97},{"date":"2018-10-10","close":1.92},{"date":"2018-10-11","close":2.0},{"date":"2018-10-12","close":1.95},{"date":"2018-10-15","close":1.98},{"date":"2018-10-16","close":1.98},{"date":"2018-10-17","close":2.06},{"date":"2018-10-18","close":2.0},{"date":"2018-10-19","close":1.96},{"date":"2018-10-22","close":1.81},{"date":"2018-10-23","close":1.81},{"date":"2018-10-24","close":1.66},{"date":"2018-10-25","close":1.79},{"date":"2018-10-26","close":1.72},{"date":"2018-10-29","close":1.62},{"date":"2018-10-30","close":1.64},{"date":"2018-10-31","close":1.59},{"date":"2018-11-01","close":1.79},{"date":"2018-11-02","close":1.89},{"date":"2018-11-05","close":1.88},{"date":"2018-11-06","close":1.94},{"date":"2018-11-07","close":2.07},{"date":"2018-11-08","close":2.07},{"date":"2018-11-09","close":1.99},{"date":"2018-11-12","close":1.92},{"date":"2018-11-13","close":1.99},{"date":"2018-11-14","close":2.06},{"date":"2018-11-15","close":2.19},{"date":"2018-11-16","close":2.11},{"date":"2018-11-19","close":2.09},{"date":"2018-11-20","close":2.16},{"date":"2018-11-21","close":2.19},{"date":"2018-11-23","close":2.21},{"date":"2018-11-26","close":2.24},{"date":"2018-11-27","close":2.22},{"date":"2018-11-28","close":2.4},{"date":"2018-11-29","close":2.3},{"date":"2018-11-30","close":2.41},{"date":"2018-12-03","close":2.48},{"date":"2018-12-04","close":2.31},{"date":"2018-12-06","close":2.35},{"date":"2018-12-07","close":2.63},{"date":"2018-12-10","close":2.63},{"date":"2018-12-11","close":2.62},{"date":"2018-12-12","close":2.66},{"date":"2018-12-13","close":2.5},{"date":"2018-12-14","close":2.42},{"date":"2018-12-17","close":2.21},{"date":"2018-12-18","close":2.03},{"date":"2018-12-19","close":2.01},{"date":"2018-12-20","close":2.48},{"date":"2018-12-21","close":2.26},{"date":"2018-12-24","close":2.22},{"date":"2018-12-26","close":2.5},{"date":"2018-12-27","close":2.39},{"date":"2018-12-28","close":2.39},{"date":"2018-12-31","close":2.38},{"date":"2019-01-02","close":2.51},{"date":"2019-01-03","close":2.8},{"date":"2019-01-04","close":2.97},{"date":"2019-01-07","close":3.25},{"date":"2019-01-08","close":3.34},{"date":"2019-01-09","close":3.23},{"date":"2019-01-10","close":3.32},{"date":"2019-01-11","close":3.29},{"date":"2019-01-14","close":3.17},{"date":"2019-01-15","close":3.14},{"date":"2019-01-16","close":3.19},{"date":"2019-01-17","close":3.73},{"date":"2019-01-18","close":3.67},{"date":"2019-01-22","close":3.56},{"date":"2019-01-23","close":3.54},{"date":"2019-01-24","close":3.49},{"date":"2019-01-25","close":3.5},{"date":"2019-01-28","close":3.39},{"date":"2019-01-29","close":3.37},{"date":"2019-01-30","close":3.48},{"date":"2019-01-31","close":3.37},{"date":"2019-02-01","close":3.45},{"date":"2019-02-04","close":3.57},{"date":"2019-02-05","close":3.41},{"date":"2019-02-06","close":3.43},{"date":"2019-02-07","close":3.42},{"date":"2019-02-08","close":3.49},{"date":"2019-02-11","close":3.48},{"date":"2019-02-12","close":3.57},{"date":"2019-02-13","close":3.61},{"date":"2019-02-14","close":3.54},{"date":"2019-02-15","close":3.61},{"date":"2019-02-19","close":3.17},{"date":"2019-02-20","close":2.99},{"date":"2019-02-21","close":2.98},{"date":"2019-02-22","close":2.89},{"date":"2019-02-25","close":2.98},{"date":"2019-02-26","close":3.02},{"date":"2019-02-27","close":3.23},{"date":"2019-02-28","close":3.09},{"date":"2019-03-01","close":3.1},{"date":"2019-03-04","close":2.93},{"date":"2019-03-05","close":2.88},{"date":"2019-03-06","close":2.65},{"date":"2019-03-07","close":2.83},{"date":"2019-03-08","close":2.67},{"date":"2019-03-11","close":2.77},{"date":"2019-03-12","close":2.86},{"date":"2019-03-13","close":2.96},{"date":"2019-03-14","close":2.99},{"date":"2019-03-15","close":2.87},{"date":"2019-03-18","close":2.88},{"date":"2019-03-19","close":2.99},{"date":"2019-03-20","close":2.9},{"date":"2019-03-21","close":2.98},{"date":"2019-03-22","close":2.82},{"date":"2019-03-25","close":2.83},{"date":"2019-03-26","close":2.96},{"date":"2019-03-27","close":2.88},{"date":"2019-03-28","close":2.86},{"date":"2019-03-29","close":2.97},{"date":"2019-04-01","close":2.92},{"date":"2019-04-02","close":2.89},{"date":"2019-04-03","close":2.95},{"date":"2019-04-04","close":2.92},{"date":"2019-04-05","close":2.96},{"date":"2019-04-08","close":2.91},{"date":"2019-04-09","close":2.82},{"date":"2019-04-10","close":2.75},{"date":"2019-04-11","close":2.64},{"date":"2019-04-12","close":2.6},{"date":"2019-04-15","close":2.67},{"date":"2019-04-16","close":2.62},{"date":"2019-04-17","close":2.54},{"date":"2019-04-18","close":2.53},{"date":"2019-04-22","close":2.54},{"date":"2019-04-23","close":2.6},{"date":"2019-04-24","close":2.63},{"date":"2019-04-25","close":2.6},{"date":"2019-04-26","close":2.66},{"date":"2019-04-29","close":2.66},{"date":"2019-04-30","close":2.57},{"date":"2019-05-01","close":2.53},{"date":"2019-05-02","close":2.61},{"date":"2019-05-03","close":2.71},{"date":"2019-05-06","close":2.7},{"date":"2019-05-07","close":2.64},{"date":"2019-05-08","close":2.66},{"date":"2019-05-09","close":2.88},{"date":"2019-05-10","close":2.86},{"date":"2019-05-13","close":2.97},{"date":"2019-05-14","close":2.93},{"date":"2019-05-15","close":2.97},{"date":"2019-05-16","close":2.95},{"date":"2019-05-17","close":2.95},{"date":"2019-05-20","close":2.9},{"date":"2019-05-21","close":2.98},{"date":"2019-05-22","close":2.9},{"date":"2019-05-23","close":2.96},{"date":"2019-05-24","close":2.86},{"date":"2019-05-28","close":2.84},{"date":"2019-05-29","close":2.78},{"date":"2019-05-30","close":2.63},{"date":"2019-05-31","close":2.55},{"date":"2019-06-03","close":2.62},{"date":"2019-06-04","close":2.77},{"date":"2019-06-05","close":2.7},{"date":"2019-06-06","close":2.66},{"date":"2019-06-07","close":2.7},{"date":"2019-06-10","close":2.77},{"date":"2019-06-11","close":2.66},{"date":"2019-06-12","close":2.67},{"date":"2019-06-13","close":2.73},{"date":"2019-06-14","close":2.66},{"date":"2019-06-17","close":2.88},{"date":"2019-06-18","close":2.92},{"date":"2019-06-19","close":2.95},{"date":"2019-06-20","close":2.98},{"date":"2019-06-21","close":3.0},{"date":"2019-06-24","close":3.01},{"date":"2019-06-25","close":3.04},{"date":"2019-06-26","close":2.94},{"date":"2019-06-27","close":2.95},{"date":"2019-06-28","close":3.0},{"date":"2019-07-01","close":2.94},{"date":"2019-07-02","close":2.81},{"date":"2019-07-03","close":2.77},{"date":"2019-07-05","close":2.69},{"date":"2019-07-08","close":2.65},{"date":"2019-07-09","close":2.73},{"date":"2019-07-10","close":2.73},{"date":"2019-07-11","close":2.73},{"date":"2019-07-12","close":2.69},{"date":"2019-07-15","close":2.54},{"date":"2019-07-16","close":2.56},{"date":"2019-07-17","close":2.53},{"date":"2019-07-18","close":2.53},{"date":"2019-07-19","close":2.46},{"date":"2019-07-22","close":2.44},{"date":"2019-07-23","close":2.39},{"date":"2019-07-24","close":2.4},{"date":"2019-07-25","close":2.3},{"date":"2019-07-26","close":2.4},{"date":"2019-07-29","close":2.43},{"date":"2019-07-30","close":2.49},{"date":"2019-07-31","close":2.41},{"date":"2019-08-01","close":2.46},{"date":"2019-08-02","close":2.36},{"date":"2019-08-05","close":2.17},{"date":"2019-08-06","close":2.34},{"date":"2019-08-07","close":2.19},{"date":"2019-08-08","close":2.6},{"date":"2019-08-09","close":2.58},{"date":"2019-08-12","close":2.7},{"date":"2019-08-13","close":2.73},{"date":"2019-08-14","close":2.72},{"date":"2019-08-15","close":2.77},{"date":"2019-08-16","close":2.83},{"date":"2019-08-19","close":2.84},{"date":"2019-08-20","close":2.86},{"date":"2019-08-21","close":2.95},{"date":"2019-08-22","close":2.96},{"date":"2019-08-23","close":2.79},{"date":"2019-08-26","close":2.82},{"date":"2019-08-27","close":2.77},{"date":"2019-08-28","close":2.8},{"date":"2019-08-29","close":2.84},{"date":"2019-08-30","close":2.88},{"date":"2019-09-03","close":2.89},{"date":"2019-09-04","close":2.91},{"date":"2019-09-05","close":2.95},{"date":"2019-09-06","close":3.1},{"date":"2019-09-09","close":3.14},{"date":"2019-09-10","close":3.08},{"date":"2019-09-11","close":3.1},{"date":"2019-09-12","close":3.07},{"date":"2019-09-13","close":3.04},{"date":"2019-09-16","close":2.99},{"date":"2019-09-17","close":2.94},{"date":"2019-09-18","close":2.97},{"date":"2019-09-19","close":3.04},{"date":"2019-09-20","close":3.03},{"date":"2019-09-23","close":3.02},{"date":"2019-09-24","close":2.87},{"date":"2019-09-25","close":2.83},{"date":"2019-09-26","close":2.68},{"date":"2019-09-27","close":2.66},{"date":"2019-09-30","close":2.58},{"date":"2019-10-01","close":2.5},{"date":"2019-10-02","close":2.52},{"date":"2019-10-03","close":2.58},{"date":"2019-10-04","close":2.56},{"date":"2019-10-07","close":2.65},{"date":"2019-10-08","close":2.64},{"date":"2019-10-09","close":2.64},{"date":"2019-10-10","close":2.61},{"date":"2019-10-11","close":2.63},{"date":"2019-10-14","close":2.69},{"date":"2019-10-15","close":2.64},{"date":"2019-10-16","close":2.6},{"date":"2019-10-17","close":2.68},{"date":"2019-10-18","close":2.62},{"date":"2019-10-21","close":2.56},{"date":"2019-10-22","close":2.48},{"date":"2019-10-23","close":2.5},{"date":"2019-10-24","close":2.43},{"date":"2019-10-25","close":2.41},{"date":"2019-10-28","close":2.42},{"date":"2019-10-29","close":2.47},{"date":"2019-10-30","close":2.46},{"date":"2019-10-31","close":2.59},{"date":"2019-11-01","close":2.85},{"date":"2019-11-04","close":3.07},{"date":"2019-11-05","close":3.23},{"date":"2019-11-06","close":3.66},{"date":"2019-11-07","close":3.69},{"date":"2019-11-08","close":3.57},{"date":"2019-11-11","close":3.9},{"date":"2019-11-12","close":3.72},{"date":"2019-11-13","close":3.77},{"date":"2019-11-14","close":3.74},{"date":"2019-11-15","close":3.72},{"date":"2019-11-18","close":4.4},{"date":"2019-11-19","close":4.36},{"date":"2019-11-20","close":4.36},{"date":"2019-11-21","close":4.1},{"date":"2019-11-22","close":4.04},{"date":"2019-11-25","close":4.06},{"date":"2019-11-26","close":4.07},{"date":"2019-11-27","close":4.1},{"date":"2019-11-29","close":4.19},{"date":"2019-12-02","close":3.97},{"date":"2019-12-03","close":4.02},{"date":"2019-12-04","close":3.94},{"date":"2019-12-05","close":4.07},{"date":"2019-12-06","close":3.91},{"date":"2019-12-09","close":3.91},{"date":"2019-12-10","close":3.95},{"date":"2019-12-11","close":3.88},{"date":"2019-12-12","close":3.83},{"date":"2019-12-13","close":3.84},{"date":"2019-12-16","close":3.93},{"date":"2019-12-17","close":3.84},{"date":"2019-12-18","close":3.69},{"date":"2019-12-19","close":3.82},{"date":"2019-12-20","close":4.0},{"date":"2019-12-23","close":4.2},{"date":"2019-12-24","close":4.12},{"date":"2019-12-26","close":4.17},{"date":"2019-12-27","close":4.14},{"date":"2019-12-30","close":4.01},{"date":"2019-12-31","close":4.07},{"date":"2020-01-02","close":4.04},{"date":"2020-01-03","close":3.86},{"date":"2020-01-06","close":3.78},{"date":"2020-01-07","close":3.71},{"date":"2020-01-08","close":3.65},{"date":"2020-01-09","close":3.68},{"date":"2020-01-10","close":3.51},{"date":"2020-01-13","close":3.55},{"date":"2020-01-14","close":3.5},{"date":"2020-01-15","close":3.72},{"date":"2020-01-16","close":3.85},{"date":"2020-01-17","close":3.94},{"date":"2020-01-21","close":3.9},{"date":"2020-01-22","close":4.01},{"date":"2020-01-23","close":3.84},{"date":"2020-01-24","close":3.78},{"date":"2020-01-27","close":3.71},{"date":"2020-01-28","close":3.71},{"date":"2020-01-29","close":3.87},{"date":"2020-01-30","close":3.8},{"date":"2020-01-31","close":3.74},{"date":"2020-02-03","close":3.68},{"date":"2020-02-04","close":3.67},{"date":"2020-02-05","close":3.64},{"date":"2020-02-06","close":3.55},{"date":"2020-02-07","close":3.61},{"date":"2020-02-10","close":3.74},{"date":"2020-02-11","close":3.79},{"date":"2020-02-12","close":3.84},{"date":"2020-02-13","close":3.66},{"date":"2020-02-14","close":3.66},{"date":"2020-02-18","close":3.9},{"date":"2020-02-19","close":4.39},{"date":"2020-02-20","close":3.79},{"date":"2020-02-21","close":3.52},{"date":"2020-02-24","close":3.36},{"date":"2020-02-25","close":2.97},{"date":"2020-02-26","close":2.95},{"date":"2020-02-27","close":2.67},{"date":"2020-02-28","close":2.53},{"date":"2020-03-02","close":2.6},{"date":"2020-03-03","close":2.5},{"date":"2020-03-04","close":2.54},{"date":"2020-03-05","close":2.44},{"date":"2020-03-06","close":2.44},{"date":"2020-03-09","close":2.35},{"date":"2020-03-10","close":2.81},{"date":"2020-03-11","close":2.72},{"date":"2020-03-12","close":2.61},{"date":"2020-03-13","close":2.52},{"date":"2020-03-16","close":2.23},{"date":"2020-03-17","close":2.16},{"date":"2020-03-18","close":2.12},{"date":"2020-03-19","close":2.05},{"date":"2020-03-20","close":1.92},{"date":"2020-03-23","close":1.99},{"date":"2020-03-24","close":2.28},{"date":"2020-03-25","close":2.38},{"date":"2020-03-26","close":2.44},{"date":"2020-03-27","close":2.35},{"date":"2020-03-30","close":2.4},{"date":"2020-03-31","close":2.45},{"date":"2020-04-01","close":2.31},{"date":"2020-04-02","close":2.37},{"date":"2020-04-03","close":2.37},{"date":"2020-04-06","close":2.47},{"date":"2020-04-07","close":2.38},{"date":"2020-04-08","close":2.34},{"date":"2020-04-09","close":2.5},{"date":"2020-04-13","close":2.61},{"date":"2020-04-14","close":2.7},{"date":"2020-04-15","close":2.6},{"date":"2020-04-16","close":2.61},{"date":"2020-04-17","close":2.69},{"date":"2020-04-20","close":2.78},{"date":"2020-04-21","close":2.83},{"date":"2020-04-22","close":2.8},{"date":"2020-04-23","close":2.78},{"date":"2020-04-24","close":2.79},{"date":"2020-04-27","close":2.84},{"date":"2020-04-28","close":2.77},{"date":"2020-04-29","close":2.74},{"date":"2020-04-30","close":2.67},{"date":"2020-05-01","close":2.46},{"date":"2020-05-04","close":2.56},{"date":"2020-05-05","close":2.55},{"date":"2020-05-06","close":2.64},{"date":"2020-05-07","close":2.54},{"date":"2020-05-08","close":2.53},{"date":"2020-05-11","close":2.63},{"date":"2020-05-12","close":2.56},{"date":"2020-05-13","close":2.53},{"date":"2020-05-14","close":2.29},{"date":"2020-05-15","close":2.38},{"date":"2020-05-18","close":2.5},{"date":"2020-05-19","close":2.48},{"date":"2020-05-20","close":2.5},{"date":"2020-05-21","close":2.5},{"date":"2020-05-22","close":2.5},{"date":"2020-05-26","close":2.54},{"date":"2020-05-27","close":2.75},{"date":"2020-05-28","close":2.88},{"date":"2020-05-29","close":3.73},{"date":"2020-06-01","close":4.24},{"date":"2020-06-02","close":4.07},{"date":"2020-06-03","close":3.76},{"date":"2020-06-04","close":3.74},{"date":"2020-06-05","close":3.85},{"date":"2020-06-08","close":3.79},{"date":"2020-06-09","close":3.77},{"date":"2020-06-10","close":4.0},{"date":"2020-06-11","close":3.6},{"date":"2020-06-12","close":3.49},{"date":"2020-06-15","close":3.61},{"date":"2020-06-16","close":3.56},{"date":"2020-06-17","close":3.59},{"date":"2020-06-18","close":3.73},{"date":"2020-06-19","close":3.83},{"date":"2020-06-22","close":4.23},{"date":"2020-06-23","close":4.15},{"date":"2020-06-24","close":4.18},{"date":"2020-06-25","close":4.17},{"date":"2020-06-26","close":3.97},{"date":"2020-06-29","close":3.97},{"date":"2020-06-30","close":3.93},{"date":"2020-07-01","close":4.02},{"date":"2020-07-02","close":4.02},{"date":"2020-07-06","close":3.96},{"date":"2020-07-07","close":4.0},{"date":"2020-07-08","close":3.93},{"date":"2020-07-09","close":3.92},{"date":"2020-07-10","close":3.79},{"date":"2020-07-13","close":3.54},{"date":"2020-07-14","close":3.61},{"date":"2020-07-15","close":3.69},{"date":"2020-07-16","close":3.55},{"date":"2020-07-17","close":3.6},{"date":"2020-07-20","close":3.72},{"date":"2020-07-21","close":3.61},{"date":"2020-07-22","close":3.53},{"date":"2020-07-23","close":3.4},{"date":"2020-07-24","close":3.24},{"date":"2020-07-27","close":3.195},{"date":"2020-07-28","close":3.09},{"date":"2020-07-29","close":2.98},{"date":"2020-07-30","close":3.14},{"date":"2020-07-31","close":3.04},{"date":"2020-08-03","close":3.26},{"date":"2020-08-04","close":3.37},{"date":"2020-08-05","close":3.34},{"date":"2020-08-06","close":3.31},{"date":"2020-08-07","close":3.75},{"date":"2020-08-10","close":3.63},{"date":"2020-08-11","close":3.53},{"date":"2020-08-12","close":3.56},{"date":"2020-08-13","close":3.79},{"date":"2020-08-14","close":3.71},{"date":"2020-08-17","close":3.99},{"date":"2020-08-18","close":4.295},{"date":"2020-08-19","close":4.32},{"date":"2020-08-20","close":4.43},{"date":"2020-08-21","close":4.22},{"date":"2020-08-24","close":3.95},{"date":"2020-08-25","close":4.21},{"date":"2020-08-26","close":4.06},{"date":"2020-08-27","close":4.03},{"date":"2020-08-28","close":4.28},{"date":"2020-08-31","close":4.355},{"date":"2020-09-01","close":4.25},{"date":"2020-09-02","close":4.24},{"date":"2020-09-03","close":4.01},{"date":"2020-09-04","close":3.92},{"date":"2020-09-08","close":3.95},{"date":"2020-09-09","close":4.19},{"date":"2020-09-10","close":5.19},{"date":"2020-09-11","close":4.99},{"date":"2020-09-14","close":5.2},{"date":"2020-09-15","close":5.01},{"date":"2020-09-16","close":5.11},{"date":"2020-09-17","close":5.19},{"date":"2020-09-18","close":5.18},{"date":"2020-09-21","close":4.68},{"date":"2020-09-22","close":4.23},{"date":"2020-09-23","close":4.29},{"date":"2020-09-24","close":3.94},{"date":"2020-09-25","close":4.02},{"date":"2020-09-28","close":4.05},{"date":"2020-09-29","close":4.07},{"date":"2020-09-30","close":4.0},{"date":"2020-10-01","close":4.05},{"date":"2020-10-02","close":3.88},{"date":"2020-10-05","close":4.09},{"date":"2020-10-06","close":4.19},{"date":"2020-10-07","close":4.45},{"date":"2020-10-08","close":4.4},{"date":"2020-10-09","close":4.35},{"date":"2020-10-12","close":4.35},{"date":"2020-10-13","close":4.49},{"date":"2020-10-14","close":4.1},{"date":"2020-10-15","close":4.27},{"date":"2020-10-16","close":4.38},{"date":"2020-10-19","close":4.2},{"date":"2020-10-20","close":4.14},{"date":"2020-10-21","close":4.04},{"date":"2020-10-22","close":4.08},{"date":"2020-10-23","close":3.94},{"date":"2020-10-26","close":3.65},{"date":"2020-10-27","close":3.84},{"date":"2020-10-28","close":3.69},{"date":"2020-10-29","close":3.72},{"date":"2020-10-30","close":3.69},{"date":"2020-11-02","close":3.74},{"date":"2020-11-03","close":3.87},{"date":"2020-11-04","close":3.905},{"date":"2020-11-05","close":4.03},{"date":"2020-11-06","close":3.82},{"date":"2020-11-09","close":3.97},{"date":"2020-11-10","close":4.15},{"date":"2020-11-11","close":4.04},{"date":"2020-11-12","close":3.78},{"date":"2020-11-13","close":3.79},{"date":"2020-11-16","close":3.88},{"date":"2020-11-17","close":3.94},{"date":"2020-11-18","close":3.81},{"date":"2020-11-19","close":3.75},{"date":"2020-11-20","close":3.65},{"date":"2020-11-23","close":3.58},{"date":"2020-11-24","close":3.65},{"date":"2020-11-25","close":3.51},{"date":"2020-11-27","close":3.71},{"date":"2020-11-30","close":3.7},{"date":"2020-12-01","close":3.8},{"date":"2020-12-02","close":3.63},{"date":"2020-12-03","close":3.39},{"date":"2020-12-04","close":3.33},{"date":"2020-12-07","close":3.26},{"date":"2020-12-08","close":3.27},{"date":"2020-12-09","close":3.27},{"date":"2020-12-10","close":3.41},{"date":"2020-12-11","close":3.44},{"date":"2020-12-14","close":3.67},{"date":"2020-12-15","close":3.69},{"date":"2020-12-16","close":3.61},{"date":"2020-12-17","close":3.7},{"date":"2020-12-18","close":3.55},{"date":"2020-12-21","close":3.46},{"date":"2020-12-22","close":3.43},{"date":"2020-12-23","close":3.48},{"date":"2020-12-24","close":3.39},{"date":"2020-12-28","close":3.26},{"date":"2020-12-29","close":3.17},{"date":"2020-12-30","close":3.29},{"date":"2020-12-31","close":3.18},{"date":"2021-01-04","close":3.23},{"date":"2021-01-05","close":3.22},{"date":"2021-01-06","close":3.3},{"date":"2021-01-07","close":3.35},{"date":"2021-01-08","close":3.25},{"date":"2021-01-11","close":3.23},{"date":"2021-01-12","close":3.24},{"date":"2021-01-13","close":3.19},{"date":"2021-01-14","close":3.42},{"date":"2021-01-15","close":3.35},{"date":"2021-01-19","close":3.51},{"date":"2021-01-20","close":3.56},{"date":"2021-01-21","close":3.42},{"date":"2021-01-22","close":3.44},{"date":"2021-01-25","close":3.9},{"date":"2021-01-26","close":3.705},{"date":"2021-01-27","close":3.75},{"date":"2021-01-28","close":3.67},{"date":"2021-01-29","close":3.68},{"date":"2021-02-01","close":3.95},{"date":"2021-02-02","close":4.23},{"date":"2021-02-03","close":4.4},{"date":"2021-02-04","close":5.2},{"date":"2021-02-05","close":5.18},{"date":"2021-02-08","close":5.25},{"date":"2021-02-09","close":5.24},{"date":"2021-02-10","close":5.14},{"date":"2021-02-11","close":4.71},{"date":"2021-02-12","close":4.64},{"date":"2021-02-16","close":4.6},{"date":"2021-02-17","close":4.59},{"date":"2021-02-18","close":4.42},{"date":"2021-02-19","close":4.48},{"date":"2021-02-22","close":4.33},{"date":"2021-02-23","close":4.185},{"date":"2021-02-24","close":4.18},{"date":"2021-02-25","close":4.09},{"date":"2021-02-26","close":4.0},{"date":"2021-03-01","close":3.96},{"date":"2021-03-02","close":3.66},{"date":"2021-03-03","close":3.395},{"date":"2021-03-04","close":3.16},{"date":"2021-03-05","close":3.2},{"date":"2021-03-08","close":3.09},{"date":"2021-03-09","close":3.26},{"date":"2021-03-10","close":3.16},{"date":"2021-03-11","close":3.35},{"date":"2021-03-12","close":3.31},{"date":"2021-03-15","close":3.4},{"date":"2021-03-16","close":3.21},{"date":"2021-03-17","close":3.23},{"date":"2021-03-18","close":3.13},{"date":"2021-03-19","close":3.1},{"date":"2021-03-22","close":3.19},{"date":"2021-03-23","close":3.0},{"date":"2021-03-24","close":2.77},{"date":"2021-03-25","close":2.82},{"date":"2021-03-26","close":2.85},{"date":"2021-03-29","close":2.69},{"date":"2021-03-30","close":2.7},{"date":"2021-03-31","close":2.72},{"date":"2021-04-01","close":2.87},{"date":"2021-04-05","close":3.04},{"date":"2021-04-06","close":2.89},{"date":"2021-04-07","close":2.8},{"date":"2021-04-08","close":2.79},{"date":"2021-04-09","close":2.785},{"date":"2021-04-12","close":2.675},{"date":"2021-04-13","close":2.71},{"date":"2021-04-14","close":2.69},{"date":"2021-04-15","close":2.66},{"date":"2021-04-16","close":2.62},{"date":"2021-04-19","close":2.56},{"date":"2021-04-20","close":2.675},{"date":"2021-04-21","close":2.92},{"date":"2021-04-22","close":2.92},{"date":"2021-04-23","close":3.05},{"date":"2021-04-26","close":3.14},{"date":"2021-04-27","close":3.12},{"date":"2021-04-28","close":3.15},{"date":"2021-04-29","close":3.09},{"date":"2021-04-30","close":3.09},{"date":"2021-05-03","close":3.05},{"date":"2021-05-04","close":2.96},{"date":"2021-05-05","close":2.945},{"date":"2021-05-06","close":2.82},{"date":"2021-05-07","close":3.07},{"date":"2021-05-10","close":3.01},{"date":"2021-05-11","close":3.1},{"date":"2021-05-12","close":3.03},{"date":"2021-05-13","close":3.03},{"date":"2021-05-14","close":3.23},{"date":"2021-05-17","close":3.26},{"date":"2021-05-18","close":3.93},{"date":"2021-05-19","close":4.18},{"date":"2021-05-20","close":4.18},{"date":"2021-05-21","close":4.19},{"date":"2021-05-24","close":4.03},{"date":"2021-05-25","close":4.01},{"date":"2021-05-26","close":4.14},{"date":"2021-05-27","close":4.21},{"date":"2021-05-28","close":4.26},{"date":"2021-06-01","close":4.22},{"date":"2021-06-02","close":4.07},{"date":"2021-06-03","close":4.03},{"date":"2021-06-04","close":4.03},{"date":"2021-06-07","close":4.28},{"date":"2021-06-08","close":4.99},{"date":"2021-06-09","close":5.07},{"date":"2021-06-10","close":5.13},{"date":"2021-06-11","close":5.18},{"date":"2021-06-14","close":5.14},{"date":"2021-06-15","close":5.04},{"date":"2021-06-16","close":5.0},{"date":"2021-06-17","close":5.32},{"date":"2021-06-18","close":5.26},{"date":"2021-06-21","close":5.3},{"date":"2021-06-22","close":5.18},{"date":"2021-06-23","close":5.38},{"date":"2021-06-24","close":5.45},{"date":"2021-06-25","close":5.37},{"date":"2021-06-28","close":5.42},{"date":"2021-06-29","close":5.44},{"date":"2021-06-30","close":5.49},{"date":"2021-07-01","close":5.56},{"date":"2021-07-02","close":5.52},{"date":"2021-07-06","close":5.38},{"date":"2021-07-07","close":5.39},{"date":"2021-07-08","close":5.55},{"date":"2021-07-09","close":5.64},{"date":"2021-07-12","close":5.64},{"date":"2021-07-13","close":5.64},{"date":"2021-07-14","close":5.53},{"date":"2021-07-15","close":5.4},{"date":"2021-07-16","close":5.39},{"date":"2021-07-19","close":5.47},{"date":"2021-07-20","close":5.56},{"date":"2021-07-21","close":5.62},{"date":"2021-07-22","close":5.58},{"date":"2021-07-23","close":5.62},{"date":"2021-07-26","close":5.3},{"date":"2021-07-27","close":4.98},{"date":"2021-07-28","close":5.26},{"date":"2021-07-29","close":5.19},{"date":"2021-07-30","close":5.18},{"date":"2021-08-02","close":5.29},{"date":"2021-08-03","close":5.45},{"date":"2021-08-04","close":5.57},{"date":"2021-08-05","close":5.67},{"date":"2021-08-06","close":5.63},{"date":"2021-08-09","close":5.4},{"date":"2021-08-10","close":5.61},{"date":"2021-08-11","close":5.85},{"date":"2021-08-12","close":5.95},{"date":"2021-08-13","close":6.15},{"date":"2021-08-16","close":5.91},{"date":"2021-08-17","close":5.89},{"date":"2021-08-18","close":6.01},{"date":"2021-08-19","close":5.75},{"date":"2021-08-20","close":6.05},{"date":"2021-08-23","close":6.19},{"date":"2021-08-24","close":6.19},{"date":"2021-08-25","close":6.08},{"date":"2021-08-26","close":6.33},{"date":"2021-08-27","close":6.26},{"date":"2021-08-30","close":6.63},{"date":"2021-08-31","close":6.17},{"date":"2021-09-01","close":6.19},{"date":"2021-09-02","close":6.17},{"date":"2021-09-03","close":6.09},{"date":"2021-09-07","close":6.4},{"date":"2021-09-08","close":6.36},{"date":"2021-09-09","close":6.54},{"date":"2021-09-10","close":6.5},{"date":"2021-09-13","close":6.35},{"date":"2021-09-14","close":5.59},{"date":"2021-09-15","close":5.375},{"date":"2021-09-16","close":5.57},{"date":"2021-09-17","close":5.83},{"date":"2021-09-20","close":5.82},{"date":"2021-09-21","close":5.81},{"date":"2021-09-22","close":6.03},{"date":"2021-09-23","close":6.08},{"date":"2021-09-24","close":5.9},{"date":"2021-09-27","close":5.68},{"date":"2021-09-28","close":5.22},{"date":"2021-09-29","close":5.24},{"date":"2021-09-30","close":5.25},{"date":"2021-10-01","close":5.32},{"date":"2021-10-04","close":5.47},{"date":"2021-10-05","close":5.66},{"date":"2021-10-06","close":5.64},{"date":"2021-10-07","close":5.74},{"date":"2021-10-08","close":5.72},{"date":"2021-10-11","close":5.65},{"date":"2021-10-12","close":5.64},{"date":"2021-10-13","close":5.4},{"date":"2021-10-14","close":5.5},{"date":"2021-10-15","close":5.31},{"date":"2021-10-18","close":5.09},{"date":"2021-10-19","close":5.05},{"date":"2021-10-20","close":5.0},{"date":"2021-10-21","close":5.13},{"date":"2021-10-22","close":4.01},{"date":"2021-10-25","close":3.79},{"date":"2021-10-26","close":3.79},{"date":"2021-10-27","close":3.81},{"date":"2021-10-28","close":3.9},{"date":"2021-10-29","close":3.84},{"date":"2021-11-01","close":4.39},{"date":"2021-11-02","close":4.36},{"date":"2021-11-03","close":4.4},{"date":"2021-11-04","close":4.29},{"date":"2021-11-05","close":4.16},{"date":"2021-11-08","close":4.18},{"date":"2021-11-09","close":4.45},{"date":"2021-11-10","close":4.33},{"date":"2021-11-11","close":4.26},{"date":"2021-11-12","close":3.88},{"date":"2021-11-15","close":3.65},{"date":"2021-11-16","close":3.69},{"date":"2021-11-17","close":3.53},{"date":"2021-11-18","close":3.58},{"date":"2021-11-19","close":3.49},{"date":"2021-11-22","close":3.38},{"date":"2021-11-23","close":3.37},{"date":"2021-11-24","close":3.34},{"date":"2021-11-26","close":3.23},{"date":"2021-11-29","close":3.15},{"date":"2021-11-30","close":3.15},{"date":"2021-12-01","close":2.98},{"date":"2021-12-02","close":3.02},{"date":"2021-12-03","close":2.92},{"date":"2021-12-06","close":3.03},{"date":"2021-12-07","close":3.23},{"date":"2021-12-08","close":3.32},{"date":"2021-12-09","close":3.21},{"date":"2021-12-10","close":3.22},{"date":"2021-12-13","close":3.21},{"date":"2021-12-14","close":3.11},{"date":"2021-12-15","close":3.31},{"date":"2021-12-16","close":3.32},{"date":"2021-12-17","close":3.56},{"date":"2021-12-20","close":3.53},{"date":"2021-12-21","close":3.52},{"date":"2021-12-22","close":3.51},{"date":"2021-12-23","close":3.58},{"date":"2021-12-27","close":3.47},{"date":"2021-12-28","close":3.37},{"date":"2021-12-29","close":3.38},{"date":"2021-12-30","close":3.37},{"date":"2021-12-31","close":3.22},{"date":"2022-01-03","close":3.47},{"date":"2022-01-04","close":3.2},{"date":"2022-01-05","close":3.0},{"date":"2022-01-06","close":3.07},{"date":"2022-01-07","close":2.99},{"date":"2022-01-10","close":3.03},{"date":"2022-01-11","close":3.09},{"date":"2022-01-12","close":2.99},{"date":"2022-01-13","close":2.89},{"date":"2022-01-14","close":3.05},{"date":"2022-01-18","close":2.84},{"date":"2022-01-19","close":2.81},{"date":"2022-01-20","close":2.74},{"date":"2022-01-21","close":2.68},{"date":"2022-01-24","close":2.69},{"date":"2022-01-25","close":2.68},{"date":"2022-01-26","close":2.61},{"date":"2022-01-27","close":2.49},{"date":"2022-01-28","close":2.63},{"date":"2022-01-31","close":2.76},{"date":"2022-02-01","close":2.71},{"date":"2022-02-02","close":2.51},{"date":"2022-02-03","close":2.38},{"date":"2022-02-04","close":2.39},{"date":"2022-02-07","close":2.5},{"date":"2022-02-08","close":2.51},{"date":"2022-02-09","close":2.64},{"date":"2022-02-10","close":2.52},{"date":"2022-02-11","close":2.44},{"date":"2022-02-14","close":2.35},{"date":"2022-02-15","close":2.56},{"date":"2022-02-16","close":2.55},{"date":"2022-02-17","close":2.54},{"date":"2022-02-18","close":2.55},{"date":"2022-02-22","close":2.65},{"date":"2022-02-23","close":2.65},{"date":"2022-02-24","close":2.76},{"date":"2022-02-25","close":2.67},{"date":"2022-02-28","close":2.7},{"date":"2022-03-01","close":2.59},{"date":"2022-03-02","close":3.07},{"date":"2022-03-03","close":2.96},{"date":"2022-03-04","close":2.91},{"date":"2022-03-07","close":2.92},{"date":"2022-03-08","close":2.94},{"date":"2022-03-09","close":3.11},{"date":"2022-03-10","close":2.94},{"date":"2022-03-11","close":2.81},{"date":"2022-03-14","close":2.62},{"date":"2022-03-15","close":2.66},{"date":"2022-03-16","close":2.75},{"date":"2022-03-17","close":2.89},{"date":"2022-03-18","close":2.96},{"date":"2022-03-21","close":2.77},{"date":"2022-03-22","close":2.79},{"date":"2022-03-23","close":2.68},{"date":"2022-03-24","close":2.79},{"date":"2022-03-25","close":2.7},{"date":"2022-03-28","close":2.67},{"date":"2022-03-29","close":2.79},{"date":"2022-03-30","close":2.62},{"date":"2022-03-31","close":2.46},{"date":"2022-04-01","close":2.57},{"date":"2022-04-04","close":2.64},{"date":"2022-04-05","close":2.57},{"date":"2022-04-06","close":2.58},{"date":"2022-04-07","close":2.49},{"date":"2022-04-08","close":2.39},{"date":"2022-04-11","close":2.31},{"date":"2022-04-12","close":2.35},{"date":"2022-04-13","close":2.44},{"date":"2022-04-14","close":2.34},{"date":"2022-04-18","close":2.27},{"date":"2022-04-19","close":2.3},{"date":"2022-04-20","close":2.27},{"date":"2022-04-21","close":2.11},{"date":"2022-04-22","close":2.08},{"date":"2022-04-25","close":2.13},{"date":"2022-04-26","close":1.98},{"date":"2022-04-27","close":1.95},{"date":"2022-04-28","close":1.96},{"date":"2022-04-29","close":1.85},{"date":"2022-05-02","close":1.94},{"date":"2022-05-03","close":1.88},{"date":"2022-05-04","close":1.91},{"date":"2022-05-05","close":1.76},{"date":"2022-05-06","close":1.67},{"date":"2022-05-09","close":1.52},{"date":"2022-05-10","close":1.66},{"date":"2022-05-11","close":1.51},{"date":"2022-05-12","close":1.55},{"date":"2022-05-13","close":1.63},{"date":"2022-05-16","close":1.58},{"date":"2022-05-17","close":1.65},{"date":"2022-05-18","close":1.53},{"date":"2022-05-19","close":1.54},{"date":"2022-05-20","close":1.57},{"date":"2022-05-23","close":1.57},{"date":"2022-05-24","close":1.44},{"date":"2022-05-25","close":1.45},{"date":"2022-05-26","close":1.5},{"date":"2022-05-27","close":1.61},{"date":"2022-05-31","close":1.67},{"date":"2022-06-01","close":1.6},{"date":"2022-06-02","close":1.61},{"date":"2022-06-03","close":1.68},{"date":"2022-06-06","close":1.56},{"date":"2022-06-07","close":1.68},{"date":"2022-06-08","close":1.7},{"date":"2022-06-09","close":1.64},{"date":"2022-06-10","close":1.46},{"date":"2022-06-13","close":1.33},{"date":"2022-06-14","close":1.3},{"date":"2022-06-15","close":1.39},{"date":"2022-06-16","close":1.4},{"date":"2022-06-17","close":1.57},{"date":"2022-06-21","close":1.65},{"date":"2022-06-22","close":1.8},{"date":"2022-06-23","close":1.98},{"date":"2022-06-24","close":1.9},{"date":"2022-06-27","close":1.88},{"date":"2022-06-28","close":1.84},{"date":"2022-06-29","close":2.04},{"date":"2022-06-30","close":1.94},{"date":"2022-07-01","close":1.96},{"date":"2022-07-05","close":2.41},{"date":"2022-07-06","close":2.43},{"date":"2022-07-07","close":2.56},{"date":"2022-07-08","close":2.71},{"date":"2022-07-11","close":2.57},{"date":"2022-07-12","close":2.72},{"date":"2022-07-13","close":2.89},{"date":"2022-07-14","close":2.87},{"date":"2022-07-15","close":2.88},{"date":"2022-07-18","close":2.7},{"date":"2022-07-19","close":2.79},{"date":"2022-07-20","close":2.86},{"date":"2022-07-21","close":2.85},{"date":"2022-07-22","close":2.66},{"date":"2022-07-25","close":2.68},{"date":"2022-07-26","close":2.83},{"date":"2022-07-27","close":2.89},{"date":"2022-07-28","close":2.77},{"date":"2022-07-29","close":2.58},{"date":"2022-08-01","close":2.48},{"date":"2022-08-02","close":2.57},{"date":"2022-08-03","close":2.61},{"date":"2022-08-04","close":2.56},{"date":"2022-08-05","close":2.65},{"date":"2022-08-08","close":2.61},{"date":"2022-08-09","close":2.56},{"date":"2022-08-10","close":2.67},{"date":"2022-08-11","close":2.67},{"date":"2022-08-12","close":2.97},{"date":"2022-08-15","close":3.14},{"date":"2022-08-16","close":2.98},{"date":"2022-08-17","close":2.79},{"date":"2022-08-18","close":2.82},{"date":"2022-08-19","close":2.79},{"date":"2022-08-22","close":2.76},{"date":"2022-08-23","close":2.88},{"date":"2022-08-24","close":2.99},{"date":"2022-08-25","close":2.89},{"date":"2022-08-26","close":2.67},{"date":"2022-08-29","close":2.66},{"date":"2022-08-30","close":2.66},{"date":"2022-08-31","close":2.7},{"date":"2022-09-01","close":2.73},{"date":"2022-09-02","close":2.57},{"date":"2022-09-06","close":2.42},{"date":"2022-09-07","close":2.54},{"date":"2022-09-08","close":2.62},{"date":"2022-09-09","close":2.69},{"date":"2022-09-12","close":2.7},{"date":"2022-09-13","close":2.49},{"date":"2022-09-14","close":2.44},{"date":"2022-09-15","close":2.52},{"date":"2022-09-16","close":2.34},{"date":"2022-09-19","close":2.31},{"date":"2022-09-20","close":2.29},{"date":"2022-09-21","close":2.26},{"date":"2022-09-22","close":2.24},{"date":"2022-09-23","close":2.13},{"date":"2022-09-26","close":1.96},{"date":"2022-09-27","close":2.04},{"date":"2022-09-28","close":2.2},{"date":"2022-09-29","close":2.06},{"date":"2022-09-30","close":2.05},{"date":"2022-10-03","close":2.09},{"date":"2022-10-04","close":2.21},{"date":"2022-10-05","close":2.37},{"date":"2022-10-06","close":2.8},{"date":"2022-10-07","close":2.68},{"date":"2022-10-10","close":2.65},{"date":"2022-10-11","close":2.66},{"date":"2022-10-12","close":2.54},{"date":"2022-10-13","close":2.58},{"date":"2022-10-14","close":2.44},{"date":"2022-10-17","close":2.68},{"date":"2022-10-18","close":2.72},{"date":"2022-10-19","close":2.59},{"date":"2022-10-20","close":2.54},{"date":"2022-10-21","close":2.64},{"date":"2022-10-24","close":2.61},{"date":"2022-10-25","close":2.63},{"date":"2022-10-26","close":2.61},{"date":"2022-10-27","close":2.44},{"date":"2022-10-28","close":2.55},{"date":"2022-10-31","close":2.51},{"date":"2022-11-01","close":2.51},{"date":"2022-11-02","close":2.43},{"date":"2022-11-03","close":2.46},{"date":"2022-11-04","close":2.44},{"date":"2022-11-07","close":2.39},{"date":"2022-11-08","close":2.23},{"date":"2022-11-09","close":2.02},{"date":"2022-11-10","close":2.45},{"date":"2022-11-11","close":2.51},{"date":"2022-11-14","close":2.93},{"date":"2022-11-15","close":3.17},{"date":"2022-11-16","close":3.25},{"date":"2022-11-17","close":3.17},{"date":"2022-11-18","close":3.06},{"date":"2022-11-21","close":2.99},{"date":"2022-11-22","close":3.04},{"date":"2022-11-23","close":3.0},{"date":"2022-11-25","close":2.81},{"date":"2022-11-28","close":2.68},{"date":"2022-11-29","close":2.63},{"date":"2022-11-30","close":2.7},{"date":"2022-12-01","close":2.64},{"date":"2022-12-02","close":2.97},{"date":"2022-12-05","close":2.79},{"date":"2022-12-06","close":2.56},{"date":"2022-12-07","close":2.47},{"date":"2022-12-08","close":2.51},{"date":"2022-12-09","close":2.42},{"date":"2022-12-12","close":2.75},{"date":"2022-12-13","close":2.79},{"date":"2022-12-14","close":2.69},{"date":"2022-12-15","close":2.44},{"date":"2022-12-16","close":2.39},{"date":"2022-12-19","close":2.31},{"date":"2022-12-20","close":2.38},{"date":"2022-12-21","close":2.44},{"date":"2022-12-22","close":2.56},{"date":"2022-12-23","close":2.45},{"date":"2022-12-27","close":2.32},{"date":"2022-12-28","close":2.17},{"date":"2022-12-29","close":2.31},{"date":"2022-12-30","close":2.4},{"date":"2023-01-03","close":2.4},{"date":"2023-01-04","close":2.52},{"date":"2023-01-05","close":2.45},{"date":"2023-01-06","close":2.4},{"date":"2023-01-09","close":2.37},{"date":"2023-01-10","close":2.64},{"date":"2023-01-11","close":2.64},{"date":"2023-01-12","close":2.87},{"date":"2023-01-13","close":2.95},{"date":"2023-01-17","close":2.78},{"date":"2023-01-18","close":2.7},{"date":"2023-01-19","close":2.77},{"date":"2023-01-20","close":2.7},{"date":"2023-01-23","close":2.55},{"date":"2023-01-24","close":2.59},{"date":"2023-01-25","close":2.47},{"date":"2023-01-26","close":2.44},{"date":"2023-01-27","close":2.63},{"date":"2023-01-30","close":2.55},{"date":"2023-01-31","close":2.61},{"date":"2023-02-01","close":2.59},{"date":"2023-02-02","close":2.65},{"date":"2023-02-03","close":2.57},{"date":"2023-02-06","close":2.56},{"date":"2023-02-07","close":2.56},{"date":"2023-02-08","close":2.38},{"date":"2023-02-09","close":2.31},{"date":"2023-02-10","close":2.22},{"date":"2023-02-13","close":2.21},{"date":"2023-02-14","close":2.19},{"date":"2023-02-15","close":2.16},{"date":"2023-02-16","close":2.13},{"date":"2023-02-17","close":2.19},{"date":"2023-02-21","close":2.07},{"date":"2023-02-22","close":2.05},{"date":"2023-02-23","close":2.09},{"date":"2023-02-24","close":1.98},{"date":"2023-02-27","close":1.97},{"date":"2023-02-28","close":2.06},{"date":"2023-03-01","close":1.94},{"date":"2023-03-02","close":1.94},{"date":"2023-03-03","close":1.96},{"date":"2023-03-06","close":1.84},{"date":"2023-03-07","close":1.74},{"date":"2023-03-08","close":1.7},{"date":"2023-03-09","close":1.65},{"date":"2023-03-10","close":1.5},{"date":"2023-03-13","close":1.71},{"date":"2023-03-14","close":1.79},{"date":"2023-03-15","close":1.89},{"date":"2023-03-16","close":1.83},{"date":"2023-03-17","close":1.7},{"date":"2023-03-20","close":1.64},{"date":"2023-03-21","close":1.63},{"date":"2023-03-22","close":1.52},{"date":"2023-03-23","close":1.48},{"date":"2023-03-24","close":1.49},{"date":"2023-03-27","close":1.56},{"date":"2023-03-28","close":1.48},{"date":"2023-03-29","close":1.56},{"date":"2023-03-30","close":1.45},{"date":"2023-03-31","close":1.52},{"date":"2023-04-03","close":1.57},{"date":"2023-04-04","close":1.49},{"date":"2023-04-05","close":1.45},{"date":"2023-04-06","close":1.48},{"date":"2023-04-10","close":1.39},{"date":"2023-04-11","close":1.37},{"date":"2023-04-12","close":1.31},{"date":"2023-04-13","close":1.5},{"date":"2023-04-14","close":1.45},{"date":"2023-04-17","close":1.68},{"date":"2023-04-18","close":1.7},{"date":"2023-04-19","close":1.8},{"date":"2023-04-20","close":1.68},{"date":"2023-04-21","close":1.78},{"date":"2023-04-24","close":1.74},{"date":"2023-04-25","close":1.64},{"date":"2023-04-26","close":1.58},{"date":"2023-04-27","close":1.5},{"date":"2023-04-28","close":1.51},{"date":"2023-05-01","close":1.51},{"date":"2023-05-02","close":1.41},{"date":"2023-05-03","close":1.49},{"date":"2023-05-04","close":1.53},{"date":"2023-05-05","close":1.57},{"date":"2023-05-08","close":1.59},{"date":"2023-05-09","close":1.5},{"date":"2023-05-10","close":1.54},{"date":"2023-05-11","close":1.4},{"date":"2023-05-12","close":1.42},{"date":"2023-05-15","close":1.52},{"date":"2023-05-16","close":1.4},{"date":"2023-05-17","close":1.47},{"date":"2023-05-18","close":1.42},{"date":"2023-05-19","close":1.4},{"date":"2023-05-22","close":1.49},{"date":"2023-05-23","close":1.52},{"date":"2023-05-24","close":1.4},{"date":"2023-05-25","close":1.41},{"date":"2023-05-26","close":1.45},{"date":"2023-05-30","close":1.46},{"date":"2023-05-31","close":1.56},{"date":"2023-06-01","close":1.59},{"date":"2023-06-02","close":1.6},{"date":"2023-06-05","close":1.73},{"date":"2023-06-06","close":1.85},{"date":"2023-06-07","close":1.88},{"date":"2023-06-08","close":2.04},{"date":"2023-06-09","close":1.99},{"date":"2023-06-12","close":2.0},{"date":"2023-06-13","close":1.96},{"date":"2023-06-14","close":1.83},{"date":"2023-06-15","close":1.81},{"date":"2023-06-16","close":1.77},{"date":"2023-06-20","close":1.87},{"date":"2023-06-21","close":1.84},{"date":"2023-06-22","close":1.78},{"date":"2023-06-23","close":1.73},{"date":"2023-06-26","close":1.64},{"date":"2023-06-27","close":1.68},{"date":"2023-06-28","close":1.71},{"date":"2023-06-29","close":1.67},{"date":"2023-06-30","close":1.6},{"date":"2023-07-03","close":1.52},{"date":"2023-07-05","close":1.68},{"date":"2023-07-06","close":1.57},{"date":"2023-07-07","close":1.64},{"date":"2023-07-10","close":1.82},{"date":"2023-07-11","close":1.86},{"date":"2023-07-12","close":1.88},{"date":"2023-07-13","close":1.85},{"date":"2023-07-14","close":1.76},{"date":"2023-07-17","close":1.73},{"date":"2023-07-18","close":1.71},{"date":"2023-07-19","close":1.7},{"date":"2023-07-20","close":1.64},{"date":"2023-07-21","close":1.62},{"date":"2023-07-24","close":1.56},{"date":"2023-07-25","close":1.51},{"date":"2023-07-26","close":1.5},{"date":"2023-07-27","close":1.45},{"date":"2023-07-28","close":1.53},{"date":"2023-07-31","close":1.52},{"date":"2023-08-01","close":1.46},{"date":"2023-08-02","close":1.45},{"date":"2023-08-03","close":1.45},{"date":"2023-08-04","close":1.46},{"date":"2023-08-07","close":1.36},{"date":"2023-08-08","close":1.25},{"date":"2023-08-09","close":1.28},{"date":"2023-08-10","close":1.32},{"date":"2023-08-11","close":1.35},{"date":"2023-08-14","close":1.34},{"date":"2023-08-15","close":1.35},{"date":"2023-08-16","close":1.26},{"date":"2023-08-17","close":1.32},{"date":"2023-08-18","close":1.47},{"date":"2023-08-21","close":1.42},{"date":"2023-08-22","close":1.51},{"date":"2023-08-23","close":1.4},{"date":"2023-08-24","close":1.33},{"date":"2023-08-25","close":1.31},{"date":"2023-08-28","close":1.38},{"date":"2023-08-29","close":1.37},{"date":"2023-08-30","close":1.42},{"date":"2023-08-31","close":1.38},{"date":"2023-09-01","close":1.39},{"date":"2023-09-05","close":1.28},{"date":"2023-09-06","close":1.28},{"date":"2023-09-07","close":1.26},{"date":"2023-09-08","close":1.23},{"date":"2023-09-11","close":1.22},{"date":"2023-09-12","close":1.28},{"date":"2023-09-13","close":1.3},{"date":"2023-09-14","close":1.3},{"date":"2023-09-15","close":1.31},{"date":"2023-09-18","close":1.25},{"date":"2023-09-19","close":1.24},{"date":"2023-09-20","close":1.2},{"date":"2023-09-21","close":1.19},{"date":"2023-09-22","close":1.18},{"date":"2023-09-25","close":1.14},{"date":"2023-09-26","close":1.15},{"date":"2023-09-27","close":1.17},{"date":"2023-09-28","close":1.12},{"date":"2023-09-29","close":1.13},{"date":"2023-10-02","close":1.05},{"date":"2023-10-03","close":1.03},{"date":"2023-10-04","close":1.01},{"date":"2023-10-05","close":1.05},{"date":"2023-10-06","close":1.06},{"date":"2023-10-09","close":1.01},{"date":"2023-10-10","close":1.07},{"date":"2023-10-11","close":1.07},{"date":"2023-10-12","close":1.02},{"date":"2023-10-13","close":1.05},{"date":"2023-10-16","close":1.1},{"date":"2023-10-17","close":1.14},{"date":"2023-10-18","close":1.025},{"date":"2023-10-19","close":0.963},{"date":"2023-10-20","close":0.8942},{"date":"2023-10-23","close":0.8751},{"date":"2023-10-24","close":0.7546},{"date":"2023-10-25","close":0.7779},{"date":"2023-10-26","close":0.81},{"date":"2023-10-27","close":0.7826},{"date":"2023-10-30","close":0.7947},{"date":"2023-10-31","close":0.8},{"date":"2023-11-01","close":0.8306},{"date":"2023-11-02","close":0.85},{"date":"2023-11-03","close":0.8449},{"date":"2023-11-06","close":0.7816},{"date":"2023-11-07","close":0.8202},{"date":"2023-11-08","close":0.84},{"date":"2023-11-09","close":0.7534},{"date":"2023-11-10","close":0.6501},{"date":"2023-11-13","close":0.628},{"date":"2023-11-14","close":0.7309},{"date":"2023-11-15","close":0.7377},{"date":"2023-11-16","close":0.7},{"date":"2023-11-17","close":0.69},{"date":"2023-11-20","close":0.7422},{"date":"2023-11-21","close":0.681},{"date":"2023-11-22","close":0.679},{"date":"2023-11-24","close":0.6899},{"date":"2023-11-27","close":0.6603},{"date":"2023-11-28","close":0.7041},{"date":"2023-11-29","close":0.7006},{"date":"2023-11-30","close":0.7771},{"date":"2023-12-01","close":0.7827},{"date":"2023-12-04","close":0.833},{"date":"2023-12-05","close":0.7991},{"date":"2023-12-06","close":0.7823},{"date":"2023-12-07","close":0.8105},{"date":"2023-12-08","close":0.7465},{"date":"2023-12-11","close":0.68},{"date":"2023-12-12","close":0.8},{"date":"2023-12-13","close":0.8238},{"date":"2023-12-14","close":0.7612},{"date":"2023-12-15","close":0.6917},{"date":"2023-12-18","close":0.718},{"date":"2023-12-19","close":0.76},{"date":"2023-12-20","close":0.7531},{"date":"2023-12-21","close":0.7776},{"date":"2023-12-22","close":0.7817},{"date":"2023-12-26","close":0.8205},{"date":"2023-12-27","close":0.7958},{"date":"2023-12-28","close":0.81},{"date":"2023-12-29","close":0.8279},{"date":"2024-01-02","close":0.8002},{"date":"2024-01-03","close":0.7664},{"date":"2024-01-04","close":0.7767},{"date":"2024-01-05","close":0.7786},{"date":"2024-01-08","close":0.7606},{"date":"2024-01-09","close":0.7676},{"date":"2024-01-10","close":0.7114},{"date":"2024-01-11","close":0.7145},{"date":"2024-01-12","close":0.64},{"date":"2024-01-16","close":0.6129},{"date":"2024-01-17","close":0.5949},{"date":"2024-01-18","close":0.5634},{"date":"2024-01-19","close":0.578},{"date":"2024-01-22","close":0.5885},{"date":"2024-01-23","close":0.5979},{"date":"2024-01-24","close":0.5864},{"date":"2024-01-25","close":0.5998},{"date":"2024-01-26","close":0.6626},{"date":"2024-01-29","close":0.6945},{"date":"2024-01-30","close":0.6335},{"date":"2024-01-31","close":0.6672},{"date":"2024-02-01","close":0.6352},{"date":"2024-02-02","close":0.6372},{"date":"2024-02-05","close":0.6323},{"date":"2024-02-06","close":0.7043},{"date":"2024-02-07","close":0.6799},{"date":"2024-02-08","close":0.6973},{"date":"2024-02-09","close":0.7481},{"date":"2024-02-12","close":0.8093},{"date":"2024-02-13","close":0.7601},{"date":"2024-02-14","close":0.9279},{"date":"2024-02-15","close":0.6538},{"date":"2024-02-16","close":0.6551},{"date":"2024-02-20","close":0.6684},{"date":"2024-02-21","close":0.6592},{"date":"2024-02-22","close":0.675},{"date":"2024-02-23","close":0.6821},{"date":"2024-02-26","close":0.7255},{"date":"2024-02-27","close":0.7778},{"date":"2024-02-28","close":0.7512},{"date":"2024-02-29","close":0.67},{"date":"2024-03-01","close":0.6601},{"date":"2024-03-04","close":0.6821},{"date":"2024-03-05","close":0.6722},{"date":"2024-03-06","close":0.7},{"date":"2024-03-07","close":0.7012},{"date":"2024-03-08","close":0.6701},{"date":"2024-03-11","close":0.67},{"date":"2024-03-12","close":0.6692},{"date":"2024-03-13","close":0.6586},{"date":"2024-03-14","close":0.5997},{"date":"2024-03-15","close":0.54},{"date":"2024-03-18","close":0.5297},{"date":"2024-03-19","close":0.5626},{"date":"2024-03-20","close":0.5546},{"date":"2024-03-21","close":0.5622},{"date":"2024-03-22","close":0.5461},{"date":"2024-03-25","close":0.5584},{"date":"2024-03-26","close":0.5364},{"date":"2024-03-27","close":0.5564},{"date":"2024-03-28","close":0.58},{"date":"2024-04-01","close":0.5875},{"date":"2024-04-02","close":0.512},{"date":"2024-04-03","close":0.5301},{"date":"2024-04-04","close":0.5059},{"date":"2024-04-05","close":0.5037},{"date":"2024-04-08","close":0.4655},{"date":"2024-04-09","close":0.4865},{"date":"2024-04-10","close":0.4461},{"date":"2024-04-11","close":0.4435},{"date":"2024-04-12","close":8.15},{"date":"2024-04-15","close":6.5},{"date":"2024-04-16","close":6.3},{"date":"2024-04-17","close":5.4},{"date":"2024-04-18","close":4.97},{"date":"2024-04-19","close":5.31},{"date":"2024-04-22","close":5.77},{"date":"2024-04-23","close":6.46},{"date":"2024-04-24","close":7.42},{"date":"2024-04-25","close":8.3},{"date":"2024-04-26","close":11.69},{"date":"2024-04-29","close":12.76},{"date":"2024-04-30","close":12.12},{"date":"2024-05-01","close":13.26},{"date":"2024-05-02","close":12.52},{"date":"2024-05-03","close":13.07},{"date":"2024-05-06","close":12.95},{"date":"2024-05-07","close":12.01},{"date":"2024-05-08","close":11.47},{"date":"2024-05-09","close":11.72},{"date":"2024-05-10","close":10.49},{"date":"2024-05-13","close":11.09},{"date":"2024-05-14","close":10.7},{"date":"2024-05-15","close":10.78},{"date":"2024-05-16","close":10.5},{"date":"2024-05-17","close":10.86},{"date":"2024-05-20","close":10.7},{"date":"2024-05-21","close":11.12},{"date":"2024-05-22","close":11.91},{"date":"2024-05-23","close":12.35},{"date":"2024-05-24","close":13.62},{"date":"2024-05-28","close":15.25},{"date":"2024-05-29","close":15.03},{"date":"2024-05-30","close":15.11},{"date":"2024-05-31","close":15.69},{"date":"2024-06-03","close":16.97},{"date":"2024-06-04","close":17.5},{"date":"2024-06-05","close":17.57},{"date":"2024-06-06","close":16.56},{"date":"2024-06-07","close":16.6},{"date":"2024-06-10","close":17.17},{"date":"2024-06-11","close":16.78},{"date":"2024-06-12","close":16.92},{"date":"2024-06-13","close":16.0},{"date":"2024-06-14","close":15.46},{"date":"2024-06-17","close":14.3},{"date":"2024-06-18","close":12.99},{"date":"2024-06-20","close":13.57},{"date":"2024-06-21","close":14.56},{"date":"2024-06-24","close":15.23},{"date":"2024-06-25","close":14.87},{"date":"2024-06-26","close":14.21},{"date":"2024-06-27","close":14.12},{"date":"2024-06-28","close":16.75},{"date":"2024-07-01","close":16.69},{"date":"2024-07-02","close":14.28},{"date":"2024-07-03","close":14.53},{"date":"2024-07-05","close":15.13},{"date":"2024-07-08","close":15.56},{"date":"2024-07-09","close":15.58},{"date":"2024-07-10","close":15.3},{"date":"2024-07-11","close":15.39},{"date":"2024-07-12","close":15.6},{"date":"2024-07-15","close":15.6},{"date":"2024-07-16","close":17.7},{"date":"2024-07-17","close":17.73},{"date":"2024-07-18","close":7.3},{"date":"2024-07-19","close":5.99},{"date":"2024-07-22","close":6.85},{"date":"2024-07-23","close":6.91},{"date":"2024-07-24","close":6.13},{"date":"2024-07-25","close":5.97},{"date":"2024-07-26","close":6.56},{"date":"2024-07-29","close":6.49},{"date":"2024-07-30","close":6.06},{"date":"2024-07-31","close":6.04},{"date":"2024-08-01","close":5.97},{"date":"2024-08-02","close":5.63},{"date":"2024-08-05","close":5.24},{"date":"2024-08-06","close":5.43},{"date":"2024-08-07","close":5.08},{"date":"2024-08-08","close":5.28},{"date":"2024-08-09","close":5.09},{"date":"2024-08-12","close":5.13},{"date":"2024-08-13","close":4.71},{"date":"2024-08-14","close":4.58},{"date":"2024-08-15","close":5.17},{"date":"2024-08-16","close":5.28},{"date":"2024-08-19","close":5.09},{"date":"2024-08-20","close":4.95},{"date":"2024-08-21","close":5.19},{"date":"2024-08-22","close":5.47},{"date":"2024-08-23","close":5.8},{"date":"2024-08-26","close":5.87},{"date":"2024-08-27","close":5.63},{"date":"2024-08-28","close":5.11},{"date":"2024-08-29","close":4.99},{"date":"2024-08-30","close":5.15},{"date":"2024-09-03","close":4.95},{"date":"2024-09-04","close":4.85},{"date":"2024-09-05","close":5.0},{"date":"2024-09-06","close":4.95},{"date":"2024-09-09","close":5.13},{"date":"2024-09-10","close":5.46},{"date":"2024-09-11","close":5.64},{"date":"2024-09-12","close":5.93},{"date":"2024-09-13","close":6.26},{"date":"2024-09-16","close":6.08},{"date":"2024-09-17","close":6.23},{"date":"2024-09-18","close":6.05},{"date":"2024-09-19","close":5.99},{"date":"2024-09-20","close":5.84},{"date":"2024-09-23","close":5.3},{"date":"2024-09-24","close":5.17},{"date":"2024-09-25","close":5.03},{"date":"2024-09-26","close":5.17},{"date":"2024-09-27","close":5.31},{"date":"2024-09-30","close":5.48},{"date":"2024-10-01","close":5.1},{"date":"2024-10-02","close":4.85},{"date":"2024-10-03","close":4.56},{"date":"2024-10-04","close":4.87},{"date":"2024-10-07","close":4.65},{"date":"2024-10-08","close":4.55},{"date":"2024-10-09","close":4.65},{"date":"2024-10-10","close":4.25},{"date":"2024-10-11","close":4.53},{"date":"2024-10-14","close":4.73},{"date":"2024-10-15","close":4.66},{"date":"2024-10-16","close":4.68},{"date":"2024-10-17","close":4.57},{"date":"2024-10-18","close":4.62},{"date":"2024-10-21","close":4.5},{"date":"2024-10-22","close":4.49},{"date":"2024-10-23","close":4.49},{"date":"2024-10-24","close":4.41},{"date":"2024-10-25","close":4.35},{"date":"2024-10-28","close":4.41},{"date":"2024-10-29","close":4.46},{"date":"2024-10-30","close":4.39},{"date":"2024-10-31","close":4.2},{"date":"2024-11-01","close":4.05},{"date":"2024-11-04","close":4.06},{"date":"2024-11-05","close":4.15},{"date":"2024-11-06","close":4.22},{"date":"2024-11-07","close":3.93},{"date":"2024-11-08","close":3.91},{"date":"2024-11-11","close":3.9},{"date":"2024-11-12","close":3.11},{"date":"2024-11-13","close":3.03},{"date":"2024-11-14","close":2.77},{"date":"2024-11-15","close":2.72},{"date":"2024-11-18","close":2.63},{"date":"2024-11-19","close":2.57},{"date":"2024-11-20","close":2.67},{"date":"2024-11-21","close":2.86},{"date":"2024-11-22","close":3.34},{"date":"2024-11-25","close":3.55},{"date":"2024-11-26","close":3.38},{"date":"2024-11-27","close":3.49},{"date":"2024-11-29","close":3.42},{"date":"2024-12-02","close":3.73},{"date":"2024-12-03","close":3.5},{"date":"2024-12-04","close":3.43},{"date":"2024-12-05","close":3.14},{"date":"2024-12-06","close":3.58},{"date":"2024-12-09","close":3.5},{"date":"2024-12-10","close":3.36},{"date":"2024-12-11","close":3.27},{"date":"2024-12-12","close":3.08},{"date":"2024-12-13","close":3.05},{"date":"2024-12-16","close":2.83},{"date":"2024-12-17","close":2.96},{"date":"2024-12-18","close":2.72},{"date":"2024-12-19","close":2.76},{"date":"2024-12-20","close":2.83},{"date":"2024-12-23","close":2.72},{"date":"2024-12-24","close":2.75},{"date":"2024-12-26","close":2.81},{"date":"2024-12-27","close":2.75},{"date":"2024-12-30","close":2.69},{"date":"2024-12-31","close":2.74},{"date":"2025-01-02","close":3.09},{"date":"2025-01-03","close":3.27},{"date":"2025-01-06","close":3.31},{"date":"2025-01-07","close":3.55},{"date":"2025-01-08","close":3.4},{"date":"2025-01-10","close":3.12},{"date":"2025-01-13","close":3.16},{"date":"2025-01-14","close":3.15},{"date":"2025-01-15","close":3.17},{"date":"2025-01-16","close":3.15},{"date":"2025-01-17","close":3.48},{"date":"2025-01-21","close":3.83},{"date":"2025-01-22","close":3.66},{"date":"2025-01-23","close":3.76},{"date":"2025-01-24","close":3.57},{"date":"2025-01-27","close":3.6},{"date":"2025-01-28","close":3.56},{"date":"2025-01-29","close":3.61},{"date":"2025-01-30","close":3.54},{"date":"2025-01-31","close":3.8},{"date":"2025-02-03","close":3.51},{"date":"2025-02-04","close":3.5},{"date":"2025-02-05","close":3.9},{"date":"2025-02-06","close":3.74},{"date":"2025-02-07","close":3.5},{"date":"2025-02-10","close":3.23},{"date":"2025-02-11","close":3.21},{"date":"2025-02-12","close":3.46},{"date":"2025-02-13","close":3.5},{"date":"2025-02-14","close":3.51},{"date":"2025-02-18","close":3.52},{"date":"2025-02-19","close":3.48},{"date":"2025-02-20","close":3.45},{"date":"2025-02-21","close":3.32},{"date":"2025-02-24","close":3.16},{"date":"2025-02-25","close":3.09},{"date":"2025-02-26","close":3.13},{"date":"2025-02-27","close":2.86},{"date":"2025-02-28","close":2.85},{"date":"2025-03-03","close":2.54},{"date":"2025-03-04","close":2.58},{"date":"2025-03-05","close":2.41},{"date":"2025-03-06","close":2.35},{"date":"2025-03-07","close":2.35},{"date":"2025-03-10","close":2.15},{"date":"2025-03-11","close":2.05},{"date":"2025-03-12","close":1.87},{"date":"2025-03-13","close":1.68},{"date":"2025-03-14","close":1.86},{"date":"2025-03-17","close":1.78},{"date":"2025-03-18","close":1.73},{"date":"2025-03-19","close":1.73},{"date":"2025-03-20","close":1.67},{"date":"2025-03-21","close":1.61},{"date":"2025-03-24","close":1.64},{"date":"2025-03-25","close":1.67},{"date":"2025-03-26","close":1.67},{"date":"2025-03-27","close":1.66},{"date":"2025-03-28","close":1.6},{"date":"2025-03-31","close":1.51},{"date":"2025-04-01","close":1.6},{"date":"2025-04-02","close":1.63},{"date":"2025-04-03","close":1.6},{"date":"2025-04-04","close":1.56},{"date":"2025-04-07","close":1.84},{"date":"2025-04-08","close":1.7},{"date":"2025-04-09","close":1.73},{"date":"2025-04-10","close":1.62},{"date":"2025-04-11","close":1.7},{"date":"2025-04-14","close":1.78},{"date":"2025-04-15","close":1.69},{"date":"2025-04-16","close":1.65},{"date":"2025-04-17","close":2.08},{"date":"2025-04-21","close":2.31},{"date":"2025-04-22","close":2.87},{"date":"2025-04-23","close":2.85},{"date":"2025-04-24","close":2.82},{"date":"2025-04-25","close":2.7},{"date":"2025-04-28","close":3.14},{"date":"2025-04-29","close":3.05},{"date":"2025-04-30","close":2.89},{"date":"2025-05-01","close":2.86},{"date":"2025-05-02","close":3.11},{"date":"2025-05-05","close":3.09},{"date":"2025-05-06","close":2.97},{"date":"2025-05-07","close":2.95},{"date":"2025-05-08","close":3.04},{"date":"2025-05-09","close":2.91},{"date":"2025-05-12","close":3.5},{"date":"2025-05-13","close":3.38},{"date":"2025-05-14","close":3.47},{"date":"2025-05-15","close":3.38},{"date":"2025-05-16","close":3.48},{"date":"2025-05-19","close":3.79},{"date":"2025-05-20","close":3.84},{"date":"2025-05-21","close":3.66},{"date":"2025-05-22","close":3.79},{"date":"2025-05-23","close":3.82},{"date":"2025-05-27","close":3.55},{"date":"2025-05-28","close":3.02},{"date":"2025-05-29","close":3.2},{"date":"2025-05-30","close":3.43},{"date":"2025-06-02","close":4.13},{"date":"2025-06-03","close":5.0},{"date":"2025-06-04","close":5.63},{"date":"2025-06-05","close":5.16},{"date":"2025-06-06","close":5.95},{"date":"2025-06-09","close":5.55},{"date":"2025-06-10","close":5.37},{"date":"2025-06-11","close":5.16},{"date":"2025-06-12","close":4.82},{"date":"2025-06-13","close":4.7},{"date":"2025-06-16","close":5.14},{"date":"2025-06-17","close":4.78},{"date":"2025-06-18","close":4.47},{"date":"2025-06-20","close":4.78},{"date":"2025-06-23","close":4.8},{"date":"2025-06-24","close":5.0},{"date":"2025-06-25","close":4.93},{"date":"2025-06-26","close":4.91},{"date":"2025-06-27","close":4.76},{"date":"2025-06-30","close":4.57},{"date":"2025-07-01","close":4.84},{"date":"2025-07-02","close":5.51},{"date":"2025-07-03","close":6.07},{"date":"2025-07-07","close":5.18},{"date":"2025-07-08","close":4.86},{"date":"2025-07-09","close":5.18},{"date":"2025-07-10","close":5.92},{"date":"2025-07-11","close":7.06},{"date":"2025-07-14","close":6.83},{"date":"2025-07-15","close":6.22},{"date":"2025-07-16","close":6.36},{"date":"2025-07-17","close":6.72},{"date":"2025-07-18","close":6.15},{"date":"2025-07-21","close":6.09},{"date":"2025-07-22","close":6.12},{"date":"2025-07-23","close":6.07},{"date":"2025-07-24","close":6.04},{"date":"2025-07-25","close":5.96},{"date":"2025-07-28","close":6.35},{"date":"2025-07-29","close":5.88},{"date":"2025-07-30","close":5.9},{"date":"2025-07-31","close":5.52},{"date":"2025-08-01","close":5.36},{"date":"2025-08-04","close":5.4},{"date":"2025-08-05","close":5.29},{"date":"2025-08-06","close":4.76},{"date":"2025-08-07","close":4.76},{"date":"2025-08-08","close":4.8},{"date":"2025-08-11","close":4.27},{"date":"2025-08-12","close":4.81},{"date":"2025-08-13","close":4.54},{"date":"2025-08-14","close":4.55},{"date":"2025-08-15","close":4.63},{"date":"2025-08-18","close":4.53},{"date":"2025-08-19","close":4.53},{"date":"2025-08-20","close":4.51},{"date":"2025-08-21","close":4.57},{"date":"2025-08-22","close":4.52},{"date":"2025-08-25","close":4.39},{"date":"2025-08-26","close":4.63},{"date":"2025-08-27","close":4.54},{"date":"2025-08-28","close":4.25},{"date":"2025-08-29","close":4.18},{"date":"2025-09-02","close":4.16},{"date":"2025-09-03","close":4.26},{"date":"2025-09-04","close":4.29},{"date":"2025-09-05","close":4.33},{"date":"2025-09-08","close":4.26},{"date":"2025-09-09","close":5.07},{"date":"2025-09-10","close":4.83},{"date":"2025-09-11","close":4.74},{"date":"2025-09-12","close":4.48},{"date":"2025-09-15","close":4.45},{"date":"2025-09-16","close":4.47},{"date":"2025-09-17","close":4.55},{"date":"2025-09-18","close":4.55},{"date":"2025-09-19","close":4.38},{"date":"2025-09-22","close":4.6},{"date":"2025-09-23","close":4.44},{"date":"2025-09-24","close":4.27},{"date":"2025-09-25","close":3.9},{"date":"2025-09-26","close":3.95},{"date":"2025-09-29","close":3.98},{"date":"2025-09-30","close":3.85},{"date":"2025-10-01","close":3.9},{"date":"2025-10-02","close":3.94},{"date":"2025-10-03","close":4.14},{"date":"2025-10-06","close":4.15},{"date":"2025-10-07","close":4.25},{"date":"2025-10-08","close":4.17},{"date":"2025-10-09","close":4.25},{"date":"2025-10-10","close":3.97},{"date":"2025-10-13","close":4.05},{"date":"2025-10-14","close":3.97},{"date":"2025-10-15","close":3.98},{"date":"2025-10-16","close":3.99},{"date":"2025-10-17","close":3.88},{"date":"2025-10-20","close":4.42},{"date":"2025-10-21","close":4.29},{"date":"2025-10-22","close":4.05},{"date":"2025-10-23","close":4.18},{"date":"2025-10-24","close":4.14},{"date":"2025-10-27","close":4.15},{"date":"2025-10-28","close":4.04},{"date":"2025-10-29","close":3.85},{"date":"2025-10-30","close":3.81},{"date":"2025-10-31","close":3.97},{"date":"2025-11-03","close":3.97},{"date":"2025-11-04","close":3.73},{"date":"2025-11-05","close":3.69},{"date":"2025-11-06","close":3.84},{"date":"2025-11-07","close":3.98},{"date":"2025-11-10","close":4.21},{"date":"2025-11-11","close":4.27},{"date":"2025-11-12","close":4.43},{"date":"2025-11-13","close":4.33},{"date":"2025-11-14","close":4.34},{"date":"2025-11-17","close":4.32},{"date":"2025-11-18","close":4.23},{"date":"2025-11-19","close":4.2},{"date":"2025-11-20","close":4.29},{"date":"2025-11-21","close":4.22},{"date":"2025-11-24","close":4.29},{"date":"2025-11-25","close":4.38},{"date":"2025-11-26","close":4.55},{"date":"2025-11-28","close":4.56},{"date":"2025-12-01","close":4.32},{"date":"2025-12-02","close":4.17},{"date":"2025-12-03","close":4.17},{"date":"2025-12-04","close":4.06},{"date":"2025-12-05","close":3.93},{"date":"2025-12-08","close":4.03},{"date":"2025-12-09","close":3.92},{"date":"2025-12-10","close":4.09},{"date":"2025-12-11","close":4.08},{"date":"2025-12-12","close":3.79},{"date":"2025-12-15","close":3.71},{"date":"2025-12-16","close":3.72},{"date":"2025-12-17","close":3.59},{"date":"2025-12-18","close":3.51},{"date":"2025-12-19","close":3.44},{"date":"2025-12-22","close":3.51},{"date":"2025-12-23","close":3.31},{"date":"2025-12-24","close":3.35},{"date":"2025-12-26","close":3.31},{"date":"2025-12-29","close":3.19},{"date":"2025-12-30","close":3.12},{"date":"2025-12-31","close":3.14},{"date":"2026-01-02","close":3.23},{"date":"2026-01-05","close":3.22},{"date":"2026-01-06","close":3.47},{"date":"2026-01-07","close":3.7},{"date":"2026-01-08","close":3.75},{"date":"2026-01-09","close":3.91},{"date":"2026-01-12","close":4.25},{"date":"2026-01-13","close":4.61},{"date":"2026-01-14","close":4.68},{"date":"2026-01-15","close":3.68},{"date":"2026-01-16","close":3.34},{"date":"2026-01-20","close":3.37},{"date":"2026-01-21","close":3.4},{"date":"2026-01-22","close":3.38},{"date":"2026-01-23","close":3.24},{"date":"2026-01-26","close":3.02},{"date":"2026-01-27","close":3.19},{"date":"2026-01-28","close":3.11},{"date":"2026-01-29","close":2.99},{"date":"2026-01-30","close":2.84},{"date":"2026-02-02","close":2.86},{"date":"2026-02-03","close":2.9},{"date":"2026-02-04","close":2.89},{"date":"2026-02-05","close":2.77},{"date":"2026-02-06","close":2.94},{"date":"2026-02-09","close":2.98},{"date":"2026-02-10","close":3.07},{"date":"2026-02-11","close":2.98},{"date":"2026-02-12","close":2.85},{"date":"2026-02-13","close":2.92},{"date":"2026-02-17","close":3.05},{"date":"2026-02-18","close":3.08},{"date":"2026-02-19","close":3.21},{"date":"2026-02-20","close":3.06},{"date":"2026-02-23","close":3.07},{"date":"2026-02-24","close":3.22},{"date":"2026-02-25","close":3.23},{"date":"2026-02-26","close":3.36},{"date":"2026-02-27","close":3.33},{"date":"2026-03-02","close":3.34},{"date":"2026-03-03","close":3.18},{"date":"2026-03-04","close":3.2},{"date":"2026-03-05","close":2.92},{"date":"2026-03-06","close":2.96},{"date":"2026-03-09","close":3.15},{"date":"2026-03-10","close":3.37},{"date":"2026-03-11","close":3.31},{"date":"2026-03-12","close":2.98},{"date":"2026-03-13","close":3.1},{"date":"2026-03-16","close":3.29},{"date":"2026-03-17","close":3.99},{"date":"2026-03-18","close":3.76},{"date":"2026-03-19","close":3.81},{"date":"2026-03-20","close":3.71},{"date":"2026-03-23","close":3.69},{"date":"2026-03-24","close":3.56},{"date":"2026-03-25","close":3.56},{"date":"2026-03-26","close":3.44},{"date":"2026-03-27","close":3.39},{"date":"2026-03-30","close":3.24},{"date":"2026-03-31","close":3.34},{"date":"2026-04-01","close":3.4},{"date":"2026-04-02","close":3.33},{"date":"2026-04-06","close":3.77},{"date":"2026-04-07","close":4.06},{"date":"2026-04-08","close":4.2},{"date":"2026-04-09","close":4.45},{"date":"2026-04-10","close":3.96},{"date":"2026-04-13","close":4.15},{"date":"2026-04-14","close":4.72},{"date":"2026-04-15","close":4.83},{"date":"2026-04-16","close":4.64},{"date":"2026-04-17","close":4.79},{"date":"2026-04-20","close":4.42},{"date":"2026-04-21","close":3.91},{"date":"2026-04-22","close":3.94},{"date":"2026-04-23","close":3.76},{"date":"2026-04-24","close":3.9},{"date":"2026-04-27","close":4.09},{"date":"2026-04-28","close":3.89},{"date":"2026-04-29","close":3.84},{"date":"2026-04-30","close":3.91},{"date":"2026-05-01","close":3.84},{"date":"2026-05-04","close":4.02},{"date":"2026-05-05","close":4.17},{"date":"2026-05-06","close":3.89},{"date":"2026-05-07","close":3.75},{"date":"2026-05-08","close":3.82},{"date":"2026-05-11","close":3.26},{"date":"2026-05-12","close":3.44},{"date":"2026-05-13","close":3.47},{"date":"2026-05-14","close":3.58},{"date":"2026-05-15","close":3.58},{"date":"2026-05-18","close":3.16},{"date":"2026-05-19","close":3.09},{"date":"2026-05-20","close":3.15},{"date":"2026-05-21","close":3.16},{"date":"2026-05-22","close":3.11},{"date":"2026-05-26","close":3.32},{"date":"2026-05-27","close":3.41},{"date":"2026-05-28","close":3.4},{"date":"2026-05-29","close":3.5},{"date":"2026-06-01","close":3.48},{"date":"2026-06-02","close":3.38},{"date":"2026-06-03","close":3.22},{"date":"2026-06-04","close":3.395},{"date":"2026-06-05","close":3.23},{"date":"2026-06-08","close":3.14},{"date":"2026-06-09","close":3.11},{"date":"2026-06-10","close":3.07},{"date":"2026-06-11","close":3.39},{"date":"2026-06-12","close":3.3},{"date":"2026-06-15","close":3.25},{"date":"2026-06-16","close":2.98},{"date":"2026-06-17","close":2.96},{"date":"2026-06-18","close":3.0},{"date":"2026-06-22","close":3.04},{"date":"2026-06-23","close":3.07},{"date":"2026-06-24","close":2.92},{"date":"2026-06-25","close":2.88},{"date":"2026-06-26","close":3.03},{"date":"2026-06-29","close":3.15},{"date":"2026-06-30","close":3.06},{"date":"2026-07-01","close":3.41},{"date":"2026-07-02","close":3.49},{"date":"2026-07-06","close":3.41},{"date":"2026-07-07","close":3.5},{"date":"2026-07-08","close":3.25},{"date":"2026-07-09","close":3.24},{"date":"2026-07-10","close":3.35},{"date":"2026-07-13","close":6.12},{"date":"2026-07-14","close":5.08},{"date":"2026-07-15","close":5.01},{"date":"2026-07-16","close":5.0},{"date":"2026-07-17","close":5.01},{"date":"2026-07-20","close":4.97},{"date":"2026-07-21","close":5.58},{"date":"2026-07-22","close":5.53},{"date":"2026-07-23","close":6.19},{"date":"2026-07-24","close":5.98},{"date":"2026-07-27","close":6.13},{"date":"2026-07-28","close":6.6},{"date":"2026-07-29","close":6.63},{"date":"2026-07-30","close":7.91},{"date":"2026-07-31","close":7.5},{"date":"2026-08-03","close":7.82},{"date":"2026-08-04","close":8.3},{"date":"2026-08-05","close":7.78},{"date":"2026-08-06","close":7.49},{"date":"2026-08-07","close":6.96},{"date":"2026-08-10","close":7.0},{"date":"2026-08-11","close":6.83},{"date":"2026-08-12","close":6.9},{"date":"2026-08-13","close":7.0},{"date":"2026-08-14","close":7.32},{"date":"2026-08-17","close":7.15},{"date":"2026-08-18","close":7.53},{"date":"2026-08-19","close":8.26},{"date":"2026-08-20","close":7.49},{"date":"2026-08-21","close":8.09},{"date":"2026-08-24","close":7.67},{"date":"2026-08-25","close":8.36},{"date":"2026-08-26","close":8.25},{"date":"2026-08-27","close":7.81},{"date":"2026-08-28","close":7.66},{"date":"2026-08-31","close":7.61},{"date":"2026-09-01","close":7.99},{"date":"2026-09-02","close":8.09},{"date":"2026-09-03","close":8.24},{"date":"2026-09-04","close":8.24},{"date":"2026-09-08","close":7.43},{"date":"2026-09-09","close":6.86},{"date":"2026-09-10","close":6.89},{"date":"2026-09-11","close":6.94},{"date":"2026-09-14","close":7.13},{"date":"2026-09-15","close":7.16},{"date":"2026-09-16","close":7.21},{"date":"2026-09-17","close":7.22},{"date":"2026-09-18","close":7.85},{"date":"2026-09-21","close":8.33},{"date":"2026-09-22","close":8.7},{"date":"2026-09-23","close":8.4},{"date":"2026-09-24","close":8.5},{"date":"2026-09-25","close":8.54},{"date":"2026-09-28","close":9.43},{"date":"2026-09-29","close":9.89},{"date":"2026-09-30","close":9.93},{"date":"2026-10-01","close":8.33},{"date":"2026-10-02","close":8.36},{"date":"2026-10-05","close":8.73},{"date":"2026-10-06","close":7.49},{"date":"2026-10-07","close":7.57},{"date":"2026-10-08","close":7.54},{"date":"2026-10-09","close":7.67},{"date":"2026-10-12","close":7.43},{"date":"2026-10-13","close":6.95},{"date":"2026-10-14","close":6.5},{"date":"2026-10-15","close":6.68},{"date":"2026-10-16","close":6.04},{"date":"2026-10-19","close":6.18},{"date":"2026-10-20","close":6.42},{"date":"2026-10-21","close":6.4},{"date":"2026-10-22","close":6.51}],"chart_data":[{"date":"2024-10-23","open":4.49,"high":4.54,"low":4.37,"close":4.49,"volume":222900,"rsi_14":48.24,"sma_20":4.74,"sma_60":5.17,"sma_120":9.19},{"date":"2024-10-24","open":4.5,"high":4.53,"low":4.35,"close":4.41,"volume":161796,"rsi_14":36.93,"sma_20":4.7,"sma_60":5.15,"sma_120":9.11},{"date":"2024-10-25","open":4.45,"high":4.54,"low":4.31,"close":4.35,"volume":208308,"rsi_14":40.62,"sma_20":4.65,"sma_60":5.12,"sma_120":9.04},{"date":"2024-10-28","open":4.43,"high":4.51,"low":4.35,"close":4.41,"volume":233212,"rsi_14":45.51,"sma_20":4.6,"sma_60":5.1,"sma_120":8.98},{"date":"2024-10-29","open":4.43,"high":4.53,"low":4.39,"close":4.46,"volume":273305,"rsi_14":43.71,"sma_20":4.56,"sma_60":5.09,"sma_120":8.92},{"date":"2024-10-30","open":4.46,"high":4.55,"low":4.34,"close":4.39,"volume":263985,"rsi_14":55.93,"sma_20":4.54,"sma_60":5.07,"sma_120":8.86},{"date":"2024-10-31","open":4.39,"high":4.45,"low":4.2,"close":4.2,"volume":259558,"rsi_14":34.86,"sma_20":4.52,"sma_60":5.05,"sma_120":8.81},{"date":"2024-11-01","open":4.23,"high":4.34,"low":4.0,"close":4.05,"volume":423285,"rsi_14":17.31,"sma_20":4.48,"sma_60":5.03,"sma_120":8.75},{"date":"2024-11-04","open":4.09,"high":4.11,"low":3.96,"close":4.06,"volume":395405,"rsi_14":19.39,"sma_20":4.45,"sma_60":5.02,"sma_120":8.69},{"date":"2024-11-05","open":4.1,"high":4.17,"low":3.98,"close":4.15,"volume":444459,"rsi_14":24.76,"sma_20":4.43,"sma_60":5.0,"sma_120":8.64},{"date":"2024-11-06","open":4.36,"high":4.42,"low":4.15,"close":4.22,"volume":413852,"rsi_14":32.67,"sma_20":4.41,"sma_60":4.99,"sma_120":8.59},{"date":"2024-11-07","open":4.25,"high":4.3,"low":3.91,"close":3.93,"volume":673139,"rsi_14":22.4,"sma_20":4.4,"sma_60":4.98,"sma_120":8.53},{"date":"2024-11-08","open":3.96,"high":4.01,"low":3.75,"close":3.91,"volume":672372,"rsi_14":24.24,"sma_20":4.36,"sma_60":4.96,"sma_120":8.47},{"date":"2024-11-11","open":3.96,"high":3.97,"low":3.83,"close":3.9,"volume":435299,"rsi_14":24.35,"sma_20":4.32,"sma_60":4.94,"sma_120":8.41},{"date":"2024-11-12","open":3.61,"high":3.73,"low":2.98,"close":3.11,"volume":2107379,"rsi_14":14.4,"sma_20":4.24,"sma_60":4.9,"sma_120":8.34},{"date":"2024-11-13","open":3.14,"high":3.24,"low":3.02,"close":3.03,"volume":527078,"rsi_14":14.43,"sma_20":4.16,"sma_60":4.87,"sma_120":8.26},{"date":"2024-11-14","open":3.1,"high":3.1,"low":2.74,"close":2.77,"volume":935608,"rsi_14":13.08,"sma_20":4.07,"sma_60":4.83,"sma_120":8.17},{"date":"2024-11-15","open":2.82,"high":2.88,"low":2.58,"close":2.72,"volume":1073463,"rsi_14":10.33,"sma_20":3.98,"sma_60":4.79,"sma_120":8.07},{"date":"2024-11-18","open":2.77,"high":2.89,"low":2.52,"close":2.63,"volume":928963,"rsi_14":7.83,"sma_20":3.88,"sma_60":4.73,"sma_120":7.96},{"date":"2024-11-19","open":2.57,"high":2.63,"low":2.5,"close":2.57,"volume":597161,"rsi_14":7.87,"sma_20":3.79,"sma_60":4.68,"sma_120":7.86},{"date":"2024-11-20","open":2.61,"high":2.8,"low":2.55,"close":2.67,"volume":504592,"rsi_14":13.04,"sma_20":3.7,"sma_60":4.63,"sma_120":7.75},{"date":"2024-11-21","open":2.76,"high":2.87,"low":2.61,"close":2.86,"volume":540698,"rsi_14":21.8,"sma_20":3.62,"sma_60":4.59,"sma_120":7.63},{"date":"2024-11-22","open":2.79,"high":3.38,"low":2.78,"close":3.34,"volume":1076625,"rsi_14":36.05,"sma_20":3.57,"sma_60":4.56,"sma_120":7.51},{"date":"2024-11-25","open":3.44,"high":3.89,"low":3.42,"close":3.55,"volume":937708,"rsi_14":38.89,"sma_20":3.53,"sma_60":4.54,"sma_120":7.4},{"date":"2024-11-26","open":3.57,"high":3.69,"low":3.36,"close":3.38,"volume":370563,"rsi_14":35.0,"sma_20":3.47,"sma_60":4.51,"sma_120":7.29},{"date":"2024-11-27","open":3.5,"high":4.06,"low":3.48,"close":3.49,"volume":1125994,"rsi_14":41.6,"sma_20":3.43,"sma_60":4.49,"sma_120":7.18},{"date":"2024-11-29","open":3.52,"high":3.6,"low":3.3,"close":3.42,"volume":248821,"rsi_14":40.9,"sma_20":3.39,"sma_60":4.46,"sma_120":7.06},{"date":"2024-12-02","open":3.45,"high":3.74,"low":3.35,"close":3.73,"volume":660884,"rsi_14":47.14,"sma_20":3.37,"sma_60":4.44,"sma_120":6.95},{"date":"2024-12-03","open":3.7,"high":3.73,"low":3.46,"close":3.5,"volume":796133,"rsi_14":58.21,"sma_20":3.34,"sma_60":4.41,"sma_120":6.84},{"date":"2024-12-04","open":3.53,"high":3.75,"low":3.43,"close":3.43,"volume":640248,"rsi_14":58.33,"sma_20":3.31,"sma_60":4.38,"sma_120":6.74},{"date":"2024-12-05","open":3.42,"high":3.58,"low":3.06,"close":3.14,"volume":502739,"rsi_14":57.61,"sma_20":3.25,"sma_60":4.34,"sma_120":6.63},{"date":"2024-12-06","open":3.17,"high":3.61,"low":3.16,"close":3.58,"volume":441268,"rsi_14":65.25,"sma_20":3.24,"sma_60":4.3,"sma_120":6.55},{"date":"2024-12-09","open":3.6,"high":3.85,"low":3.48,"close":3.5,"volume":416084,"rsi_14":65.48,"sma_20":3.22,"sma_60":4.25,"sma_120":6.47},{"date":"2024-12-10","open":3.5,"high":3.53,"low":3.27,"close":3.36,"volume":318764,"rsi_14":63.56,"sma_20":3.19,"sma_60":4.21,"sma_120":6.38},{"date":"2024-12-11","open":3.36,"high":3.44,"low":3.27,"close":3.27,"volume":275430,"rsi_14":60.42,"sma_20":3.2,"sma_60":4.16,"sma_120":6.29},{"date":"2024-12-12","open":3.28,"high":3.29,"low":3.06,"close":3.08,"volume":335538,"rsi_14":53.82,"sma_20":3.2,"sma_60":4.11,"sma_120":6.19},{"date":"2024-12-13","open":3.1,"high":3.14,"low":2.93,"close":3.05,"volume":417222,"rsi_14":44.03,"sma_20":3.21,"sma_60":4.06,"sma_120":6.09},{"date":"2024-12-16","open":3.04,"high":3.04,"low":2.82,"close":2.83,"volume":364586,"rsi_14":35.25,"sma_20":3.22,"sma_60":4.01,"sma_120":5.99},{"date":"2024-12-17","open":2.83,"high":3.04,"low":2.74,"close":2.96,"volume":604965,"rsi_14":41.13,"sma_20":3.23,"sma_60":3.97,"sma_120":5.9},{"date":"2024-12-18","open":3.01,"high":3.03,"low":2.65,"close":2.72,"volume":650893,"rsi_14":34.65,"sma_20":3.24,"sma_60":3.93,"sma_120":5.78},{"date":"2024-12-19","open":2.76,"high":2.81,"low":2.69,"close":2.76,"volume":355494,"rsi_14":36.8,"sma_20":3.25,"sma_60":3.89,"sma_120":5.67},{"date":"2024-12-20","open":2.75,"high":2.91,"low":2.66,"close":2.83,"volume":790891,"rsi_14":30.09,"sma_20":3.25,"sma_60":3.85,"sma_120":5.57},{"date":"2024-12-23","open":2.86,"high":2.89,"low":2.69,"close":2.72,"volume":564146,"rsi_14":31.78,"sma_20":3.21,"sma_60":3.81,"sma_120":5.47},{"date":"2024-12-24","open":2.7,"high":2.75,"low":2.62,"close":2.75,"volume":417359,"rsi_14":33.81,"sma_20":3.17,"sma_60":3.77,"sma_120":5.37},{"date":"2024-12-26","open":2.72,"high":2.82,"low":2.66,"close":2.81,"volume":317366,"rsi_14":41.18,"sma_20":3.15,"sma_60":3.73,"sma_120":5.26},{"date":"2024-12-27","open":2.82,"high":2.88,"low":2.65,"close":2.75,"volume":458380,"rsi_14":22.15,"sma_20":3.11,"sma_60":3.69,"sma_120":5.16},{"date":"2024-12-30","open":2.72,"high":2.84,"low":2.63,"close":2.69,"volume":420452,"rsi_14":22.45,"sma_20":3.07,"sma_60":3.66,"sma_120":5.05},{"date":"2024-12-31","open":2.7,"high":2.77,"low":2.58,"close":2.74,"volume":475468,"rsi_14":27.64,"sma_20":3.02,"sma_60":3.63,"sma_120":4.95},{"date":"2025-01-02","open":2.8,"high":3.1,"low":2.79,"close":3.09,"volume":456718,"rsi_14":44.51,"sma_20":3.0,"sma_60":3.6,"sma_120":4.84},{"date":"2025-01-03","open":3.08,"high":3.34,"low":3.08,"close":3.27,"volume":509753,"rsi_14":55.83,"sma_20":2.99,"sma_60":3.58,"sma_120":4.74},{"date":"2025-01-06","open":3.28,"high":3.43,"low":3.18,"close":3.31,"volume":442702,"rsi_14":57.93,"sma_20":3.0,"sma_60":3.56,"sma_120":4.62},{"date":"2025-01-07","open":3.33,"high":3.7,"low":3.29,"close":3.55,"volume":595377,"rsi_14":71.69,"sma_20":3.0,"sma_60":3.54,"sma_120":4.5},{"date":"2025-01-08","open":3.55,"high":3.56,"low":3.25,"close":3.4,"volume":375453,"rsi_14":63.2,"sma_20":3.0,"sma_60":3.53,"sma_120":4.47},{"date":"2025-01-10","open":3.39,"high":3.47,"low":3.06,"close":3.12,"volume":294355,"rsi_14":61.56,"sma_20":2.98,"sma_60":3.5,"sma_120":4.44},{"date":"2025-01-13","open":3.02,"high":3.17,"low":2.96,"close":3.16,"volume":159881,"rsi_14":61.45,"sma_20":2.98,"sma_60":3.47,"sma_120":4.41},{"date":"2025-01-14","open":3.18,"high":3.2,"low":2.97,"close":3.15,"volume":300213,"rsi_14":59.46,"sma_20":2.98,"sma_60":3.45,"sma_120":4.38},{"date":"2025-01-15","open":3.26,"high":3.29,"low":3.11,"close":3.17,"volume":272637,"rsi_14":64.24,"sma_20":2.99,"sma_60":3.42,"sma_120":4.36},{"date":"2025-01-16","open":3.2,"high":3.2,"low":3.08,"close":3.15,"volume":152212,"rsi_14":62.74,"sma_20":3.0,"sma_60":3.4,"sma_120":4.33},{"date":"2025-01-17","open":3.23,"high":3.5,"low":3.17,"close":3.48,"volume":378388,"rsi_14":68.21,"sma_20":3.03,"sma_60":3.38,"sma_120":4.31},{"date":"2025-01-21","open":3.6,"high":3.9,"low":3.46,"close":3.83,"volume":808191,"rsi_14":75.35,"sma_20":3.09,"sma_60":3.37,"sma_120":4.29},{"date":"2025-01-22","open":3.84,"high":4.15,"low":3.55,"close":3.66,"volume":1121197,"rsi_14":71.65,"sma_20":3.13,"sma_60":3.36,"sma_120":4.27},{"date":"2025-01-23","open":3.61,"high":3.78,"low":3.44,"close":3.76,"volume":309039,"rsi_14":72.27,"sma_20":3.18,"sma_60":3.35,"sma_120":4.25},{"date":"2025-01-24","open":3.73,"high":3.95,"low":3.55,"close":3.57,"volume":373071,"rsi_14":61.27,"sma_20":3.22,"sma_60":3.33,"sma_120":4.23},{"date":"2025-01-27","open":3.7,"high":3.75,"low":3.5,"close":3.6,"volume":314921,"rsi_14":58.33,"sma_20":3.26,"sma_60":3.32,"sma_120":4.21},{"date":"2025-01-28","open":3.59,"high":3.68,"low":3.51,"close":3.56,"volume":172885,"rsi_14":56.31,"sma_20":3.3,"sma_60":3.31,"sma_120":4.2},{"date":"2025-01-29","open":3.54,"high":3.7,"low":3.39,"close":3.61,"volume":321670,"rsi_14":51.68,"sma_20":3.34,"sma_60":3.29,"sma_120":4.18},{"date":"2025-01-30","open":3.7,"high":3.75,"low":3.49,"close":3.54,"volume":302070,"rsi_14":54.09,"sma_20":3.39,"sma_60":3.28,"sma_120":4.17},{"date":"2025-01-31","open":3.66,"high":4.1,"low":3.55,"close":3.8,"volume":687855,"rsi_14":70.33,"sma_20":3.44,"sma_60":3.28,"sma_120":4.16},{"date":"2025-02-03","open":3.53,"high":3.69,"low":3.41,"close":3.51,"volume":437974,"rsi_14":59.17,"sma_20":3.46,"sma_60":3.27,"sma_120":4.14},{"date":"2025-02-04","open":3.51,"high":3.6,"low":3.4,"close":3.5,"volume":404615,"rsi_14":59.17,"sma_20":3.47,"sma_60":3.26,"sma_120":4.13},{"date":"2025-02-05","open":3.54,"high":3.91,"low":3.5,"close":3.9,"volume":701491,"rsi_14":65.8,"sma_20":3.5,"sma_60":3.25,"sma_120":4.12},{"date":"2025-02-06","open":3.9,"high":4.09,"low":3.7,"close":3.74,"volume":604063,"rsi_14":62.04,"sma_20":3.51,"sma_60":3.25,"sma_120":4.12},{"date":"2025-02-07","open":3.71,"high":3.72,"low":3.5,"close":3.5,"volume":390800,"rsi_14":50.42,"sma_20":3.51,"sma_60":3.24,"sma_120":4.1},{"date":"2025-02-10","open":3.56,"high":3.56,"low":3.23,"close":3.23,"volume":445029,"rsi_14":36.84,"sma_20":3.52,"sma_60":3.23,"sma_120":4.08},{"date":"2025-02-11","open":3.25,"high":3.28,"low":3.09,"close":3.21,"volume":370878,"rsi_14":39.44,"sma_20":3.52,"sma_60":3.23,"sma_120":4.07},{"date":"2025-02-12","open":3.14,"high":3.47,"low":3.13,"close":3.46,"volume":292617,"rsi_14":43.42,"sma_20":3.54,"sma_60":3.24,"sma_120":4.06},{"date":"2025-02-13","open":3.47,"high":3.52,"low":3.29,"close":3.5,"volume":207016,"rsi_14":48.36,"sma_20":3.56,"sma_60":3.25,"sma_120":4.04},{"date":"2025-02-14","open":3.53,"high":3.68,"low":3.43,"close":3.51,"volume":256712,"rsi_14":47.87,"sma_20":3.57,"sma_60":3.27,"sma_120":4.03},{"date":"2025-02-18","open":3.56,"high":3.6,"low":3.45,"close":3.52,"volume":183245,"rsi_14":49.04,"sma_20":3.58,"sma_60":3.28,"sma_120":4.01},{"date":"2025-02-19","open":3.5,"high":3.56,"low":3.4,"close":3.48,"volume":331072,"rsi_14":46.86,"sma_20":3.56,"sma_60":3.3,"sma_120":3.99},{"date":"2025-02-20","open":3.44,"high":3.51,"low":3.35,"close":3.45,"volume":193623,"rsi_14":47.78,"sma_20":3.55,"sma_60":3.31,"sma_120":3.97},{"date":"2025-02-21","open":3.51,"high":3.51,"low":3.27,"close":3.32,"volume":227190,"rsi_14":37.37,"sma_20":3.53,"sma_60":3.32,"sma_120":3.95},{"date":"2025-02-24","open":3.36,"high":3.48,"low":3.14,"close":3.16,"volume":294351,"rsi_14":40.11,"sma_20":3.5,"sma_60":3.31,"sma_120":3.94},{"date":"2025-02-25","open":3.17,"high":3.26,"low":3.06,"close":3.09,"volume":391269,"rsi_14":38.8,"sma_20":3.48,"sma_60":3.31,"sma_120":3.92},{"date":"2025-02-26","open":3.09,"high":3.32,"low":3.03,"close":3.13,"volume":419259,"rsi_14":23.81,"sma_20":3.46,"sma_60":3.3,"sma_120":3.91},{"date":"2025-02-27","open":3.18,"high":3.23,"low":2.83,"close":2.86,"volume":544241,"rsi_14":22.15,"sma_20":3.42,"sma_60":3.29,"sma_120":3.89},{"date":"2025-02-28","open":2.87,"high":2.91,"low":2.76,"close":2.85,"volume":435582,"rsi_14":25.93,"sma_20":3.39,"sma_60":3.28,"sma_120":3.87},{"date":"2025-03-03","open":2.89,"high":2.9,"low":2.53,"close":2.54,"volume":398538,"rsi_14":25.18,"sma_20":3.32,"sma_60":3.26,"sma_120":3.85},{"date":"2025-03-04","open":2.5,"high":2.59,"low":2.46,"close":2.58,"volume":308086,"rsi_14":27.66,"sma_20":3.28,"sma_60":3.25,"sma_120":3.83},{"date":"2025-03-05","open":2.59,"high":2.59,"low":2.37,"close":2.41,"volume":505264,"rsi_14":10.53,"sma_20":3.22,"sma_60":3.23,"sma_120":3.81},{"date":"2025-03-06","open":2.39,"high":2.41,"low":2.31,"close":2.35,"volume":292177,"rsi_14":7.41,"sma_20":3.14,"sma_60":3.22,"sma_120":3.78},{"date":"2025-03-07","open":2.37,"high":2.42,"low":2.33,"close":2.35,"volume":290626,"rsi_14":6.72,"sma_20":3.08,"sma_60":3.2,"sma_120":3.75},{"date":"2025-03-10","open":2.34,"high":2.38,"low":2.13,"close":2.15,"volume":385298,"rsi_14":5.23,"sma_20":3.01,"sma_60":3.17,"sma_120":3.71},{"date":"2025-03-11","open":2.29,"high":2.29,"low":1.93,"close":2.05,"volume":749676,"rsi_14":5.03,"sma_20":2.95,"sma_60":3.15,"sma_120":3.68},{"date":"2025-03-12","open":2.11,"high":2.11,"low":1.86,"close":1.87,"volume":438960,"rsi_14":4.58,"sma_20":2.88,"sma_60":3.13,"sma_120":3.64},{"date":"2025-03-13","open":1.87,"high":1.95,"low":1.67,"close":1.68,"volume":589553,"rsi_14":4.43,"sma_20":2.79,"sma_60":3.1,"sma_120":3.61},{"date":"2025-03-14","open":1.68,"high":1.91,"low":1.65,"close":1.86,"volume":940421,"rsi_14":14.48,"sma_20":2.71,"sma_60":3.08,"sma_120":3.57},{"date":"2025-03-17","open":1.89,"high":1.93,"low":1.73,"close":1.78,"volume":519610,"rsi_14":14.4,"sma_20":2.62,"sma_60":3.07,"sma_120":3.54},{"date":"2025-03-18","open":1.73,"high":1.79,"low":1.64,"close":1.73,"volume":573227,"rsi_14":12.16,"sma_20":2.53,"sma_60":3.05,"sma_120":3.51},{"date":"2025-03-19","open":1.76,"high":1.79,"low":1.71,"close":1.73,"volume":450327,"rsi_14":14.24,"sma_20":2.45,"sma_60":3.03,"sma_120":3.48},{"date":"2025-03-20","open":1.7,"high":1.78,"low":1.63,"close":1.67,"volume":479695,"rsi_14":13.8,"sma_20":2.36,"sma_60":3.01,"sma_120":3.45},{"date":"2025-03-21","open":1.64,"high":1.64,"low":1.6,"close":1.61,"volume":733937,"rsi_14":16.3,"sma_20":2.27,"sma_60":2.99,"sma_120":3.42},{"date":"2025-03-24","open":1.66,"high":1.67,"low":1.55,"close":1.64,"volume":473958,"rsi_14":15.69,"sma_20":2.2,"sma_60":2.97,"sma_120":3.39},{"date":"2025-03-25","open":1.64,"high":1.68,"low":1.57,"close":1.67,"volume":426082,"rsi_14":19.92,"sma_20":2.12,"sma_60":2.96,"sma_120":3.36},{"date":"2025-03-26","open":1.68,"high":1.68,"low":1.6,"close":1.67,"volume":368031,"rsi_14":20.94,"sma_20":2.05,"sma_60":2.94,"sma_120":3.33},{"date":"2025-03-27","open":1.68,"high":1.76,"low":1.65,"close":1.66,"volume":481465,"rsi_14":20.76,"sma_20":1.99,"sma_60":2.92,"sma_120":3.31},{"date":"2025-03-28","open":1.64,"high":1.64,"low":1.57,"close":1.6,"volume":361479,"rsi_14":23.56,"sma_20":1.93,"sma_60":2.9,"sma_120":3.28},{"date":"2025-03-31","open":1.57,"high":1.58,"low":1.44,"close":1.51,"volume":633543,"rsi_14":23.67,"sma_20":1.88,"sma_60":2.88,"sma_120":3.25},{"date":"2025-04-01","open":1.51,"high":1.61,"low":1.47,"close":1.6,"volume":383326,"rsi_14":35.98,"sma_20":1.83,"sma_60":2.85,"sma_120":3.23},{"date":"2025-04-02","open":1.56,"high":1.63,"low":1.46,"close":1.63,"volume":275748,"rsi_14":47.13,"sma_20":1.79,"sma_60":2.83,"sma_120":3.2},{"date":"2025-04-03","open":1.53,"high":1.62,"low":1.51,"close":1.6,"volume":569633,"rsi_14":29.37,"sma_20":1.75,"sma_60":2.8,"sma_120":3.18},{"date":"2025-04-04","open":1.54,"high":1.57,"low":1.47,"close":1.56,"volume":446053,"rsi_14":31.36,"sma_20":1.71,"sma_60":2.77,"sma_120":3.15},{"date":"2025-04-07","open":1.48,"high":1.85,"low":1.38,"close":1.84,"volume":567473,"rsi_14":56.71,"sma_20":1.7,"sma_60":2.74,"sma_120":3.13},{"date":"2025-04-08","open":1.9,"high":1.91,"low":1.64,"close":1.7,"volume":364713,"rsi_14":48.44,"sma_20":1.68,"sma_60":2.72,"sma_120":3.11},{"date":"2025-04-09","open":1.67,"high":1.8,"low":1.59,"close":1.73,"volume":372262,"rsi_14":52.97,"sma_20":1.67,"sma_60":2.69,"sma_120":3.08},{"date":"2025-04-10","open":1.66,"high":1.68,"low":1.56,"close":1.62,"volume":254496,"rsi_14":50.52,"sma_20":1.67,"sma_60":2.67,"sma_120":3.06},{"date":"2025-04-11","open":1.65,"high":1.72,"low":1.57,"close":1.7,"volume":356648,"rsi_14":52.94,"sma_20":1.66,"sma_60":2.64,"sma_120":3.03},{"date":"2025-04-14","open":1.74,"high":1.83,"low":1.71,"close":1.78,"volume":449676,"rsi_14":55.14,"sma_20":1.66,"sma_60":2.62,"sma_120":3.01},{"date":"2025-04-15","open":1.8,"high":1.82,"low":1.68,"close":1.69,"volume":293195,"rsi_14":50.86,"sma_20":1.66,"sma_60":2.59,"sma_120":2.99},{"date":"2025-04-16","open":1.68,"high":1.7,"low":1.6,"close":1.65,"volume":262517,"rsi_14":49.58,"sma_20":1.66,"sma_60":2.55,"sma_120":2.96},{"date":"2025-04-17","open":1.65,"high":2.12,"low":1.65,"close":2.08,"volume":705373,"rsi_14":65.38,"sma_20":1.68,"sma_60":2.53,"sma_120":2.94},{"date":"2025-04-21","open":2.02,"high":2.53,"low":1.96,"close":2.31,"volume":1193585,"rsi_14":73.75,"sma_20":1.71,"sma_60":2.5,"sma_120":2.93},{"date":"2025-04-22","open":2.33,"high":3.3,"low":2.28,"close":2.87,"volume":4555317,"rsi_14":79.4,"sma_20":1.77,"sma_60":2.49,"sma_120":2.91},{"date":"2025-04-23","open":3.0,"high":3.4,"low":2.84,"close":2.85,"volume":1573744,"rsi_14":78.37,"sma_20":1.83,"sma_60":2.48,"sma_120":2.9},{"date":"2025-04-24","open":2.85,"high":2.87,"low":2.72,"close":2.82,"volume":740031,"rsi_14":78.37,"sma_20":1.89,"sma_60":2.47,"sma_120":2.89},{"date":"2025-04-25","open":2.84,"high":3.0,"low":2.67,"close":2.7,"volume":651645,"rsi_14":75.56,"sma_20":1.94,"sma_60":2.45,"sma_120":2.87},{"date":"2025-04-28","open":2.7,"high":3.19,"low":2.63,"close":3.14,"volume":1371367,"rsi_14":77.2,"sma_20":2.02,"sma_60":2.44,"sma_120":2.86},{"date":"2025-04-29","open":3.19,"high":3.19,"low":2.9,"close":3.05,"volume":667103,"rsi_14":78.85,"sma_20":2.1,"sma_60":2.43,"sma_120":2.85},{"date":"2025-04-30","open":3.06,"high":3.08,"low":2.85,"close":2.89,"volume":543285,"rsi_14":73.54,"sma_20":2.16,"sma_60":2.42,"sma_120":2.85},{"date":"2025-05-01","open":2.86,"high":2.94,"low":2.7,"close":2.86,"volume":398597,"rsi_14":75.83,"sma_20":2.22,"sma_60":2.41,"sma_120":2.83},{"date":"2025-05-02","open":2.91,"high":3.19,"low":2.89,"close":3.11,"volume":905204,"rsi_14":77.43,"sma_20":2.3,"sma_60":2.4,"sma_120":2.83},{"date":"2025-05-05","open":3.08,"high":3.17,"low":2.9,"close":3.09,"volume":366025,"rsi_14":76.1,"sma_20":2.37,"sma_60":2.39,"sma_120":2.82},{"date":"2025-05-06","open":3.08,"high":3.11,"low":2.94,"close":2.97,"volume":315512,"rsi_14":75.2,"sma_20":2.43,"sma_60":2.38,"sma_120":2.81},{"date":"2025-05-07","open":2.99,"high":3.03,"low":2.87,"close":2.95,"volume":292011,"rsi_14":75.79,"sma_20":2.49,"sma_60":2.37,"sma_120":2.8},{"date":"2025-05-08","open":2.96,"high":3.16,"low":2.88,"close":3.04,"volume":475868,"rsi_14":72.02,"sma_20":2.56,"sma_60":2.37,"sma_120":2.8},{"date":"2025-05-09","open":3.04,"high":3.12,"low":2.83,"close":2.91,"volume":783285,"rsi_14":64.42,"sma_20":2.62,"sma_60":2.36,"sma_120":2.8},{"date":"2025-05-12","open":3.23,"high":4.06,"low":3.1,"close":3.5,"volume":3182163,"rsi_14":64.93,"sma_20":2.71,"sma_60":2.36,"sma_120":2.81},{"date":"2025-05-13","open":3.54,"high":3.67,"low":3.2,"close":3.38,"volume":771105,"rsi_14":61.99,"sma_20":2.79,"sma_60":2.36,"sma_120":2.81},{"date":"2025-05-14","open":3.37,"high":3.56,"low":3.3,"close":3.47,"volume":610870,"rsi_14":64.32,"sma_20":2.88,"sma_60":2.36,"sma_120":2.82},{"date":"2025-05-15","open":3.42,"high":3.48,"low":3.27,"close":3.38,"volume":683043,"rsi_14":65.18,"sma_20":2.97,"sma_60":2.36,"sma_120":2.83},{"date":"2025-05-16","open":3.41,"high":3.55,"low":3.33,"close":3.48,"volume":827695,"rsi_14":58.95,"sma_20":3.04,"sma_60":2.36,"sma_120":2.83},{"date":"2025-05-19","open":3.45,"high":3.85,"low":3.45,"close":3.79,"volume":1065047,"rsi_14":67.45,"sma_20":3.11,"sma_60":2.37,"sma_120":2.84},{"date":"2025-05-20","open":3.8,"high":3.94,"low":3.58,"close":3.84,"volume":612122,"rsi_14":73.63,"sma_20":3.16,"sma_60":2.38,"sma_120":2.84},{"date":"2025-05-21","open":3.76,"high":3.9,"low":3.6,"close":3.66,"volume":581117,"rsi_14":68.52,"sma_20":3.2,"sma_60":2.39,"sma_120":2.85},{"date":"2025-05-22","open":3.65,"high":3.94,"low":3.6,"close":3.79,"volume":628417,"rsi_14":66.67,"sma_20":3.25,"sma_60":2.4,"sma_120":2.85},{"date":"2025-05-23","open":3.7,"high":3.84,"low":3.59,"close":3.82,"volume":423012,"rsi_14":67.8,"sma_20":3.31,"sma_60":2.41,"sma_120":2.85},{"date":"2025-05-27","open":3.86,"high":3.89,"low":3.53,"close":3.55,"volume":831625,"rsi_14":63.18,"sma_20":3.33,"sma_60":2.42,"sma_120":2.85},{"date":"2025-05-28","open":3.54,"high":3.65,"low":2.95,"close":3.02,"volume":1256335,"rsi_14":51.29,"sma_20":3.33,"sma_60":2.43,"sma_120":2.85},{"date":"2025-05-29","open":3.03,"high":3.2,"low":2.96,"close":3.2,"volume":482279,"rsi_14":52.86,"sma_20":3.34,"sma_60":2.44,"sma_120":2.84},{"date":"2025-05-30","open":3.19,"high":3.5,"low":3.0,"close":3.43,"volume":946791,"rsi_14":58.97,"sma_20":3.37,"sma_60":2.46,"sma_120":2.84},{"date":"2025-06-02","open":3.51,"high":4.19,"low":3.46,"close":4.13,"volume":1676347,"rsi_14":60.47,"sma_20":3.42,"sma_60":2.49,"sma_120":2.85},{"date":"2025-06-03","open":4.83,"high":5.15,"low":4.16,"close":5.0,"volume":9933528,"rsi_14":71.54,"sma_20":3.52,"sma_60":2.53,"sma_120":2.86},{"date":"2025-06-04","open":5.36,"high":6.2,"low":5.28,"close":5.63,"volume":3843591,"rsi_14":75.12,"sma_20":3.65,"sma_60":2.59,"sma_120":2.88},{"date":"2025-06-05","open":5.63,"high":5.73,"low":5.06,"close":5.16,"volume":1342661,"rsi_14":69.02,"sma_20":3.76,"sma_60":2.64,"sma_120":2.9},{"date":"2025-06-06","open":5.19,"high":6.35,"low":5.18,"close":5.95,"volume":2535731,"rsi_14":73.0,"sma_20":3.9,"sma_60":2.71,"sma_120":2.92},{"date":"2025-06-09","open":6.11,"high":6.2,"low":5.48,"close":5.55,"volume":983657,"rsi_14":66.12,"sma_20":4.04,"sma_60":2.78,"sma_120":2.94},{"date":"2025-06-10","open":5.58,"high":5.65,"low":5.3,"close":5.37,"volume":1279670,"rsi_14":63.69,"sma_20":4.13,"sma_60":2.83,"sma_120":2.96},{"date":"2025-06-11","open":5.4,"high":5.41,"low":5.08,"close":5.16,"volume":1478333,"rsi_14":63.35,"sma_20":4.22,"sma_60":2.89,"sma_120":2.98},{"date":"2025-06-12","open":5.05,"high":5.13,"low":4.8,"close":4.82,"volume":689085,"rsi_14":58.83,"sma_20":4.29,"sma_60":2.94,"sma_120":2.99},{"date":"2025-06-13","open":4.68,"high":4.82,"low":4.65,"close":4.7,"volume":402108,"rsi_14":57.43,"sma_20":4.35,"sma_60":2.99,"sma_120":3.01},{"date":"2025-06-16","open":4.79,"high":5.16,"low":4.65,"close":5.14,"volume":605943,"rsi_14":63.05,"sma_20":4.44,"sma_60":3.05,"sma_120":3.03},{"date":"2025-06-17","open":5.1,"high":5.2,"low":4.75,"close":4.78,"volume":645673,"rsi_14":64.86,"sma_20":4.49,"sma_60":3.1,"sma_120":3.05},{"date":"2025-06-18","open":4.72,"high":4.83,"low":4.38,"close":4.47,"volume":615813,"rsi_14":60.5,"sma_20":4.52,"sma_60":3.15,"sma_120":3.06},{"date":"2025-06-20","open":4.57,"high":4.98,"low":4.5,"close":4.78,"volume":1477946,"rsi_14":61.01,"sma_20":4.57,"sma_60":3.2,"sma_120":3.08},{"date":"2025-06-23","open":4.71,"high":4.84,"low":4.47,"close":4.8,"volume":750718,"rsi_14":56.15,"sma_20":4.62,"sma_60":3.25,"sma_120":3.1},{"date":"2025-06-24","open":4.83,"high":5.18,"low":4.83,"close":5.0,"volume":823733,"rsi_14":50.0,"sma_20":4.68,"sma_60":3.31,"sma_120":3.11},{"date":"2025-06-25","open":5.06,"high":5.06,"low":4.71,"close":4.93,"volume":677151,"rsi_14":41.71,"sma_20":4.75,"sma_60":3.37,"sma_120":3.13},{"date":"2025-06-26","open":5.0,"high":5.02,"low":4.81,"close":4.91,"volume":858728,"rsi_14":46.68,"sma_20":4.85,"sma_60":3.42,"sma_120":3.15},{"date":"2025-06-27","open":4.91,"high":5.22,"low":4.75,"close":4.76,"volume":3866166,"rsi_14":30.99,"sma_20":4.92,"sma_60":3.47,"sma_120":3.16},{"date":"2025-06-30","open":4.8,"high":4.93,"low":4.52,"close":4.57,"volume":677318,"rsi_14":33.22,"sma_20":4.98,"sma_60":3.52,"sma_120":3.18},{"date":"2025-07-01","open":4.52,"high":5.05,"low":4.34,"close":4.84,"volume":1090524,"rsi_14":41.2,"sma_20":5.02,"sma_60":3.58,"sma_120":3.19},{"date":"2025-07-02","open":4.84,"high":5.6,"low":4.81,"close":5.51,"volume":1119318,"rsi_14":55.04,"sma_20":5.04,"sma_60":3.64,"sma_120":3.2},{"date":"2025-07-03","open":5.51,"high":6.2,"low":5.48,"close":6.07,"volume":1273135,"rsi_14":66.94,"sma_20":5.06,"sma_60":3.71,"sma_120":3.23},{"date":"2025-07-07","open":5.96,"high":5.98,"low":4.85,"close":5.18,"volume":2131983,"rsi_14":55.38,"sma_20":5.06,"sma_60":3.77,"sma_120":3.24},{"date":"2025-07-08","open":5.17,"high":5.29,"low":4.78,"close":4.86,"volume":1037171,"rsi_14":46.77,"sma_20":5.01,"sma_60":3.82,"sma_120":3.26},{"date":"2025-07-09","open":4.87,"high":5.44,"low":4.86,"close":5.18,"volume":904718,"rsi_14":54.65,"sma_20":4.99,"sma_60":3.88,"sma_120":3.28},{"date":"2025-07-10","open":5.17,"high":5.98,"low":5.07,"close":5.92,"volume":1594934,"rsi_14":65.33,"sma_20":5.02,"sma_60":3.95,"sma_120":3.3},{"date":"2025-07-11","open":6.0,"high":7.34,"low":5.82,"close":7.06,"volume":6840347,"rsi_14":70.5,"sma_20":5.11,"sma_60":4.04,"sma_120":3.33},{"date":"2025-07-14","open":6.87,"high":7.04,"low":6.45,"close":6.83,"volume":1617082,"rsi_14":67.59,"sma_20":5.21,"sma_60":4.13,"sma_120":3.36},{"date":"2025-07-15","open":6.86,"high":7.0,"low":6.12,"close":6.22,"volume":1267445,"rsi_14":59.87,"sma_20":5.29,"sma_60":4.2,"sma_120":3.38},{"date":"2025-07-16","open":6.28,"high":6.53,"low":6.15,"close":6.36,"volume":620972,"rsi_14":61.44,"sma_20":5.35,"sma_60":4.28,"sma_120":3.4},{"date":"2025-07-17","open":6.67,"high":6.96,"low":6.59,"close":6.72,"volume":1073320,"rsi_14":63.73,"sma_20":5.45,"sma_60":4.35,"sma_120":3.43},{"date":"2025-07-18","open":6.7,"high":6.71,"low":6.12,"close":6.15,"volume":1082926,"rsi_14":59.91,"sma_20":5.53,"sma_60":4.4,"sma_120":3.45},{"date":"2025-07-21","open":6.21,"high":6.57,"low":5.99,"close":6.09,"volume":751078,"rsi_14":61.05,"sma_20":5.6,"sma_60":4.46,"sma_120":3.47},{"date":"2025-07-22","open":6.09,"high":6.14,"low":5.67,"close":6.12,"volume":1089485,"rsi_14":59.64,"sma_20":5.66,"sma_60":4.51,"sma_120":3.49},{"date":"2025-07-23","open":6.2,"high":6.24,"low":5.9,"close":6.07,"volume":687185,"rsi_14":54.65,"sma_20":5.72,"sma_60":4.57,"sma_120":3.51},{"date":"2025-07-24","open":6.04,"high":6.23,"low":5.88,"close":6.04,"volume":503410,"rsi_14":49.73,"sma_20":5.77,"sma_60":4.62,"sma_120":3.53},{"date":"2025-07-25","open":6.04,"high":6.26,"low":5.81,"close":5.96,"volume":943337,"rsi_14":58.33,"sma_20":5.83,"sma_60":4.67,"sma_120":3.55},{"date":"2025-07-28","open":6.0,"high":6.58,"low":5.9,"close":6.35,"volume":1227836,"rsi_14":65.68,"sma_20":5.9,"sma_60":4.72,"sma_120":3.57},{"date":"2025-07-29","open":6.31,"high":6.33,"low":5.76,"close":5.88,"volume":873367,"rsi_14":57.14,"sma_20":5.97,"sma_60":4.77,"sma_120":3.59},{"date":"2025-07-30","open":5.82,"high":6.21,"low":5.82,"close":5.9,"volume":469979,"rsi_14":49.76,"sma_20":6.02,"sma_60":4.82,"sma_120":3.61},{"date":"2025-07-31","open":5.89,"high":6.0,"low":5.49,"close":5.52,"volume":671410,"rsi_14":27.49,"sma_20":6.02,"sma_60":4.86,"sma_120":3.62},{"date":"2025-08-01","open":5.5,"high":5.63,"low":5.34,"close":5.36,"volume":269139,"rsi_14":28.06,"sma_20":5.99,"sma_60":4.9,"sma_120":3.64},{"date":"2025-08-04","open":5.49,"high":5.59,"low":5.37,"close":5.4,"volume":347884,"rsi_14":35.25,"sma_20":6.0,"sma_60":4.94,"sma_120":3.66},{"date":"2025-08-05","open":5.39,"high":5.43,"low":5.09,"close":5.29,"volume":527703,"rsi_14":30.55,"sma_20":6.02,"sma_60":4.98,"sma_120":3.67},{"date":"2025-08-06","open":5.3,"high":5.32,"low":4.75,"close":4.76,"volume":777930,"rsi_14":16.44,"sma_20":6.0,"sma_60":5.01,"sma_120":3.69},{"date":"2025-08-07","open":4.8,"high":4.88,"low":4.65,"close":4.76,"volume":626710,"rsi_14":20.43,"sma_20":5.94,"sma_60":5.03,"sma_120":3.7},{"date":"2025-08-08","open":4.75,"high":4.82,"low":4.6,"close":4.8,"volume":608828,"rsi_14":22.32,"sma_20":5.83,"sma_60":5.05,"sma_120":3.71},{"date":"2025-08-11","open":4.42,"high":4.59,"low":4.06,"close":4.27,"volume":1007956,"rsi_14":17.31,"sma_20":5.7,"sma_60":5.07,"sma_120":3.71},{"date":"2025-08-12","open":4.27,"high":4.84,"low":4.15,"close":4.81,"volume":949812,"rsi_14":31.02,"sma_20":5.63,"sma_60":5.09,"sma_120":3.72},{"date":"2025-08-13","open":4.83,"high":4.84,"low":4.45,"close":4.54,"volume":735825,"rsi_14":28.93,"sma_20":5.54,"sma_60":5.11,"sma_120":3.73},{"date":"2025-08-14","open":4.5,"high":4.64,"low":4.39,"close":4.55,"volume":542461,"rsi_14":29.8,"sma_20":5.43,"sma_60":5.12,"sma_120":3.74},{"date":"2025-08-15","open":4.6,"high":4.72,"low":4.53,"close":4.63,"volume":455516,"rsi_14":22.96,"sma_20":5.35,"sma_60":5.13,"sma_120":3.76},{"date":"2025-08-18","open":4.63,"high":4.69,"low":4.51,"close":4.53,"volume":247818,"rsi_14":25.98,"sma_20":5.28,"sma_60":5.15,"sma_120":3.77},{"date":"2025-08-19","open":4.52,"high":4.58,"low":4.43,"close":4.53,"volume":345567,"rsi_14":25.45,"sma_20":5.2,"sma_60":5.16,"sma_120":3.78},{"date":"2025-08-20","open":4.53,"high":4.58,"low":4.36,"close":4.51,"volume":298713,"rsi_14":29.22,"sma_20":5.12,"sma_60":5.17,"sma_120":3.79},{"date":"2025-08-21","open":4.47,"high":4.66,"low":4.42,"close":4.57,"volume":358536,"rsi_14":33.05,"sma_20":5.05,"sma_60":5.19,"sma_120":3.81},{"date":"2025-08-22","open":4.6,"high":4.7,"low":4.49,"close":4.52,"volume":392265,"rsi_14":31.2,"sma_20":4.97,"sma_60":5.21,"sma_120":3.82},{"date":"2025-08-25","open":4.5,"high":4.55,"low":4.36,"close":4.39,"volume":292672,"rsi_14":30.93,"sma_20":4.88,"sma_60":5.23,"sma_120":3.84},{"date":"2025-08-26","open":4.4,"high":4.7,"low":4.31,"close":4.63,"volume":507117,"rsi_14":46.86,"sma_20":4.81,"sma_60":5.25,"sma_120":3.86},{"date":"2025-08-27","open":4.61,"high":4.65,"low":4.53,"close":4.54,"volume":245822,"rsi_14":44.91,"sma_20":4.75,"sma_60":5.26,"sma_120":3.88},{"date":"2025-08-28","open":4.52,"high":4.57,"low":4.23,"close":4.25,"volume":486691,"rsi_14":38.59,"sma_20":4.68,"sma_60":5.25,"sma_120":3.89},{"date":"2025-08-29","open":4.27,"high":4.29,"low":4.13,"close":4.18,"volume":317310,"rsi_14":47.69,"sma_20":4.62,"sma_60":5.22,"sma_120":3.91},{"date":"2025-09-02","open":4.13,"high":4.33,"low":4.1,"close":4.16,"volume":402522,"rsi_14":27.27,"sma_20":4.56,"sma_60":5.21,"sma_120":3.93},{"date":"2025-09-03","open":4.28,"high":4.45,"low":4.21,"close":4.26,"volume":344499,"rsi_14":38.89,"sma_20":4.51,"sma_60":5.18,"sma_120":3.95},{"date":"2025-09-04","open":4.24,"high":4.3,"low":4.12,"close":4.29,"volume":307993,"rsi_14":39.84,"sma_20":4.49,"sma_60":5.16,"sma_120":3.97},{"date":"2025-09-05","open":4.31,"high":4.37,"low":4.18,"close":4.33,"volume":334290,"rsi_14":37.9,"sma_20":4.46,"sma_60":5.14,"sma_120":3.99},{"date":"2025-09-08","open":4.33,"high":4.33,"low":4.21,"close":4.26,"volume":267221,"rsi_14":38.84,"sma_20":4.44,"sma_60":5.13,"sma_120":4.01},{"date":"2025-09-09","open":4.33,"high":5.08,"low":4.3,"close":5.07,"volume":1044454,"rsi_14":63.37,"sma_20":4.48,"sma_60":5.13,"sma_120":4.04},{"date":"2025-09-10","open":5.08,"high":5.2,"low":4.78,"close":4.83,"volume":814623,"rsi_14":57.14,"sma_20":4.48,"sma_60":5.13,"sma_120":4.06},{"date":"2025-09-11","open":4.83,"high":5.06,"low":4.63,"close":4.74,"volume":277307,"rsi_14":53.74,"sma_20":4.49,"sma_60":5.13,"sma_120":4.09},{"date":"2025-09-12","open":4.69,"high":4.73,"low":4.47,"close":4.48,"volume":354753,"rsi_14":49.19,"sma_20":4.49,"sma_60":5.12,"sma_120":4.11},{"date":"2025-09-15","open":4.49,"high":4.5,"low":4.36,"close":4.45,"volume":239574,"rsi_14":51.26,"sma_20":4.48,"sma_60":5.12,"sma_120":4.14},{"date":"2025-09-16","open":4.46,"high":4.59,"low":4.41,"close":4.47,"volume":187446,"rsi_14":46.3,"sma_20":4.47,"sma_60":5.12,"sma_120":4.16},{"date":"2025-09-17","open":4.45,"high":4.68,"low":4.45,"close":4.55,"volume":381453,"rsi_14":50.23,"sma_20":4.47,"sma_60":5.11,"sma_120":4.18},{"date":"2025-09-18","open":4.6,"high":4.72,"low":4.48,"close":4.55,"volume":527531,"rsi_14":58.06,"sma_20":4.48,"sma_60":5.1,"sma_120":4.21},{"date":"2025-09-19","open":4.55,"high":4.59,"low":4.32,"close":4.38,"volume":609657,"rsi_14":55.1,"sma_20":4.47,"sma_60":5.1,"sma_120":4.23},{"date":"2025-09-22","open":4.35,"high":4.8,"low":4.26,"close":4.6,"volume":612725,"rsi_14":60.19,"sma_20":4.47,"sma_60":5.09,"sma_120":4.26},{"date":"2025-09-23","open":4.51,"high":4.67,"low":4.42,"close":4.44,"volume":424017,"rsi_14":54.05,"sma_20":4.47,"sma_60":5.08,"sma_120":4.28},{"date":"2025-09-24","open":4.49,"high":4.53,"low":4.25,"close":4.27,"volume":394564,"rsi_14":49.58,"sma_20":4.45,"sma_60":5.08,"sma_120":4.3},{"date":"2025-09-25","open":4.23,"high":4.23,"low":3.87,"close":3.9,"volume":853318,"rsi_14":42.01,"sma_20":4.42,"sma_60":5.06,"sma_120":4.32},{"date":"2025-09-26","open":3.9,"high":3.98,"low":3.78,"close":3.95,"volume":494715,"rsi_14":44.19,"sma_20":4.41,"sma_60":5.04,"sma_120":4.34},{"date":"2025-09-29","open":4.0,"high":4.05,"low":3.92,"close":3.98,"volume":336974,"rsi_14":21.16,"sma_20":4.4,"sma_60":5.0,"sma_120":4.36},{"date":"2025-09-30","open":3.94,"high":3.97,"low":3.76,"close":3.85,"volume":439623,"rsi_14":22.47,"sma_20":4.38,"sma_60":4.98,"sma_120":4.38},{"date":"2025-10-01","open":3.85,"high":3.99,"low":3.82,"close":3.9,"volume":296345,"rsi_14":25.86,"sma_20":4.36,"sma_60":4.96,"sma_120":4.39},{"date":"2025-10-02","open":3.91,"high":3.96,"low":3.87,"close":3.94,"volume":289040,"rsi_14":32.24,"sma_20":4.35,"sma_60":4.94,"sma_120":4.41},{"date":"2025-10-03","open":4.0,"high":4.34,"low":3.92,"close":4.14,"volume":826783,"rsi_14":40.83,"sma_20":4.34,"sma_60":4.91,"sma_120":4.43},{"date":"2025-10-06","open":4.14,"high":4.21,"low":4.07,"close":4.15,"volume":406228,"rsi_14":40.48,"sma_20":4.33,"sma_60":4.87,"sma_120":4.45},{"date":"2025-10-07","open":4.2,"high":4.38,"low":4.12,"close":4.25,"volume":592776,"rsi_14":41.18,"sma_20":4.29,"sma_60":4.82,"sma_120":4.48},{"date":"2025-10-08","open":4.15,"high":4.23,"low":4.12,"close":4.17,"volume":351667,"rsi_14":39.33,"sma_20":4.26,"sma_60":4.79,"sma_120":4.5},{"date":"2025-10-09","open":4.23,"high":4.4,"low":4.22,"close":4.25,"volume":449543,"rsi_14":46.15,"sma_20":4.23,"sma_60":4.75,"sma_120":4.51},{"date":"2025-10-10","open":4.26,"high":4.26,"low":3.95,"close":3.97,"volume":327101,"rsi_14":32.0,"sma_20":4.21,"sma_60":4.71,"sma_120":4.53},{"date":"2025-10-13","open":3.98,"high":4.07,"low":3.92,"close":4.05,"volume":384260,"rsi_14":38.32,"sma_20":4.19,"sma_60":4.67,"sma_120":4.54},{"date":"2025-10-14","open":3.99,"high":3.99,"low":3.83,"close":3.97,"volume":356121,"rsi_14":40.51,"sma_20":4.16,"sma_60":4.64,"sma_120":4.55},{"date":"2025-10-15","open":3.99,"high":4.01,"low":3.84,"close":3.98,"volume":391805,"rsi_14":53.28,"sma_20":4.13,"sma_60":4.6,"sma_120":4.56},{"date":"2025-10-16","open":4.05,"high":4.18,"low":3.95,"close":3.99,"volume":523305,"rsi_14":51.69,"sma_20":4.11,"sma_60":4.57,"sma_120":4.57},{"date":"2025-10-17","open":4.0,"high":4.1,"low":3.85,"close":3.88,"volume":552074,"rsi_14":46.03,"sma_20":4.08,"sma_60":4.53,"sma_120":4.57},{"date":"2025-10-20","open":3.97,"high":4.6,"low":3.95,"close":4.42,"volume":928072,"rsi_14":67.07,"sma_20":4.07,"sma_60":4.51,"sma_120":4.59},{"date":"2025-10-21","open":4.42,"high":4.46,"low":4.13,"close":4.29,"volume":480092,"rsi_14":61.14,"sma_20":4.06,"sma_60":4.47,"sma_120":4.6},{"date":"2025-10-22","open":4.25,"high":4.26,"low":4.0,"close":4.05,"volume":563435,"rsi_14":52.82,"sma_20":4.05,"sma_60":4.44,"sma_120":4.61},{"date":"2025-10-23","open":4.05,"high":4.24,"low":4.04,"close":4.18,"volume":540029,"rsi_14":51.06,"sma_20":4.07,"sma_60":4.41,"sma_120":4.62},{"date":"2025-10-24","open":4.24,"high":4.24,"low":3.95,"close":4.14,"volume":401325,"rsi_14":49.74,"sma_20":4.08,"sma_60":4.39,"sma_120":4.62},{"date":"2025-10-27","open":4.09,"high":4.22,"low":4.09,"close":4.15,"volume":196318,"rsi_14":47.25,"sma_20":4.09,"sma_60":4.37,"sma_120":4.63},{"date":"2025-10-28","open":4.14,"high":4.15,"low":3.97,"close":4.04,"volume":191079,"rsi_14":46.49,"sma_20":4.1,"sma_60":4.35,"sma_120":4.64},{"date":"2025-10-29","open":4.03,"high":4.03,"low":3.83,"close":3.85,"volume":669601,"rsi_14":39.8,"sma_20":4.09,"sma_60":4.32,"sma_120":4.65},{"date":"2025-10-30","open":3.85,"high":3.92,"low":3.77,"close":3.81,"volume":261010,"rsi_14":45.35,"sma_20":4.09,"sma_60":4.31,"sma_120":4.66},{"date":"2025-10-31","open":3.99,"high":4.11,"low":3.9,"close":3.97,"volume":469325,"rsi_14":47.78,"sma_20":4.08,"sma_60":4.29,"sma_120":4.66},{"date":"2025-11-03","open":3.97,"high":4.0,"low":3.85,"close":3.97,"volume":552099,"rsi_14":50.0,"sma_20":4.07,"sma_60":4.28,"sma_120":4.67},{"date":"2025-11-04","open":3.87,"high":3.94,"low":3.71,"close":3.73,"volume":505568,"rsi_14":43.59,"sma_20":4.04,"sma_60":4.27,"sma_120":4.67},{"date":"2025-11-05","open":3.72,"high":3.84,"low":3.63,"close":3.69,"volume":333065,"rsi_14":42.42,"sma_20":4.02,"sma_60":4.25,"sma_120":4.67},{"date":"2025-11-06","open":3.7,"high":3.89,"low":3.7,"close":3.84,"volume":419825,"rsi_14":49.01,"sma_20":4.0,"sma_60":4.24,"sma_120":4.67},{"date":"2025-11-07","open":3.84,"high":3.98,"low":3.7,"close":3.98,"volume":437344,"rsi_14":36.42,"sma_20":4.0,"sma_60":4.23,"sma_120":4.68},{"date":"2025-11-10","open":3.98,"high":4.69,"low":3.97,"close":4.21,"volume":1237498,"rsi_14":47.67,"sma_20":4.01,"sma_60":4.22,"sma_120":4.68},{"date":"2025-11-11","open":4.18,"high":4.4,"low":4.18,"close":4.27,"volume":658546,"rsi_14":57.14,"sma_20":4.02,"sma_60":4.22,"sma_120":4.68},{"date":"2025-11-12","open":4.25,"high":4.67,"low":4.22,"close":4.43,"volume":722742,"rsi_14":57.96,"sma_20":4.04,"sma_60":4.22,"sma_120":4.69},{"date":"2025-11-13","open":4.39,"high":4.42,"low":4.25,"close":4.33,"volume":434993,"rsi_14":55.83,"sma_20":4.06,"sma_60":4.21,"sma_120":4.69},{"date":"2025-11-14","open":4.21,"high":4.45,"low":4.17,"close":4.34,"volume":366427,"rsi_14":55.83,"sma_20":4.08,"sma_60":4.21,"sma_120":4.7},{"date":"2025-11-17","open":4.36,"high":4.59,"low":4.28,"close":4.32,"volume":490310,"rsi_14":59.09,"sma_20":4.08,"sma_60":4.21,"sma_120":4.71},{"date":"2025-11-18","open":4.32,"high":4.38,"low":4.12,"close":4.23,"volume":405058,"rsi_14":63.19,"sma_20":4.08,"sma_60":4.2,"sma_120":4.72},{"date":"2025-11-19","open":4.22,"high":4.3,"low":4.12,"close":4.2,"volume":267946,"rsi_14":63.64,"sma_20":4.08,"sma_60":4.2,"sma_120":4.73},{"date":"2025-11-20","open":4.28,"high":4.49,"low":4.19,"close":4.29,"volume":373085,"rsi_14":61.76,"sma_20":4.09,"sma_60":4.19,"sma_120":4.73},{"date":"2025-11-21","open":4.27,"high":4.3,"low":4.11,"close":4.22,"volume":374401,"rsi_14":58.74,"sma_20":4.09,"sma_60":4.19,"sma_120":4.72},{"date":"2025-11-24","open":4.24,"high":4.47,"low":4.23,"close":4.29,"volume":488373,"rsi_14":72.22,"sma_20":4.1,"sma_60":4.19,"sma_120":4.71},{"date":"2025-11-25","open":4.29,"high":4.48,"low":4.29,"close":4.38,"volume":387012,"rsi_14":76.34,"sma_20":4.12,"sma_60":4.2,"sma_120":4.7},{"date":"2025-11-26","open":4.4,"high":4.58,"low":4.34,"close":4.55,"volume":549373,"rsi_14":76.69,"sma_20":4.15,"sma_60":4.2,"sma_120":4.69},{"date":"2025-11-28","open":4.6,"high":4.64,"low":4.51,"close":4.56,"volume":186171,"rsi_14":74.17,"sma_20":4.19,"sma_60":4.21,"sma_120":4.68},{"date":"2025-12-01","open":4.45,"high":4.5,"low":4.25,"close":4.32,"volume":599372,"rsi_14":54.55,"sma_20":4.21,"sma_60":4.21,"sma_120":4.67},{"date":"2025-12-02","open":4.34,"high":4.34,"low":4.05,"close":4.17,"volume":461899,"rsi_14":46.15,"sma_20":4.22,"sma_60":4.21,"sma_120":4.67},{"date":"2025-12-03","open":4.17,"high":4.25,"low":4.13,"close":4.17,"volume":390074,"rsi_14":38.6,"sma_20":4.24,"sma_60":4.19,"sma_120":4.66},{"date":"2025-12-04","open":4.17,"high":4.17,"low":3.97,"close":4.06,"volume":516587,"rsi_14":38.26,"sma_20":4.26,"sma_60":4.18,"sma_120":4.66},{"date":"2025-12-05","open":4.06,"high":4.09,"low":3.92,"close":3.93,"volume":872807,"rsi_14":33.86,"sma_20":4.26,"sma_60":4.16,"sma_120":4.65},{"date":"2025-12-08","open":3.97,"high":4.12,"low":3.97,"close":4.03,"volume":490580,"rsi_14":39.26,"sma_20":4.27,"sma_60":4.16,"sma_120":4.64},{"date":"2025-12-09","open":4.02,"high":4.04,"low":3.89,"close":3.92,"volume":478939,"rsi_14":38.69,"sma_20":4.25,"sma_60":4.15,"sma_120":4.63},{"date":"2025-12-10","open":3.91,"high":4.1,"low":3.82,"close":4.09,"volume":494094,"rsi_14":46.36,"sma_20":4.24,"sma_60":4.14,"sma_120":4.63},{"date":"2025-12-11","open":4.09,"high":4.12,"low":4.0,"close":4.08,"volume":246490,"rsi_14":42.66,"sma_20":4.22,"sma_60":4.13,"sma_120":4.62},{"date":"2025-12-12","open":4.07,"high":4.07,"low":3.79,"close":3.79,"volume":836731,"rsi_14":36.97,"sma_20":4.2,"sma_60":4.12,"sma_120":4.61},{"date":"2025-12-15","open":3.82,"high":3.85,"low":3.69,"close":3.71,"volume":604361,"rsi_14":32.53,"sma_20":4.17,"sma_60":4.11,"sma_120":4.6},{"date":"2025-12-16","open":3.69,"high":3.77,"low":3.63,"close":3.72,"volume":381130,"rsi_14":29.11,"sma_20":4.14,"sma_60":4.1,"sma_120":4.59},{"date":"2025-12-17","open":3.73,"high":3.79,"low":3.58,"close":3.59,"volume":236098,"rsi_14":18.83,"sma_20":4.1,"sma_60":4.08,"sma_120":4.58},{"date":"2025-12-18","open":3.6,"high":3.72,"low":3.51,"close":3.51,"volume":338931,"rsi_14":17.39,"sma_20":4.07,"sma_60":4.07,"sma_120":4.57},{"date":"2025-12-19","open":3.5,"high":4.0,"low":3.01,"close":3.44,"volume":2838845,"rsi_14":19.44,"sma_20":4.03,"sma_60":4.06,"sma_120":4.56},{"date":"2025-12-22","open":3.41,"high":3.56,"low":3.38,"close":3.51,"volume":512434,"rsi_14":25.74,"sma_20":3.99,"sma_60":4.05,"sma_120":4.55},{"date":"2025-12-23","open":3.51,"high":3.52,"low":3.25,"close":3.31,"volume":630079,"rsi_14":22.44,"sma_20":3.94,"sma_60":4.04,"sma_120":4.52},{"date":"2025-12-24","open":3.27,"high":3.41,"low":3.27,"close":3.35,"volume":394109,"rsi_14":26.17,"sma_20":3.89,"sma_60":4.03,"sma_120":4.51},{"date":"2025-12-26","open":3.33,"high":3.36,"low":3.19,"close":3.31,"volume":733445,"rsi_14":27.86,"sma_20":3.83,"sma_60":4.02,"sma_120":4.49},{"date":"2025-12-29","open":3.27,"high":3.3,"low":3.08,"close":3.19,"volume":667650,"rsi_14":20.42,"sma_20":3.76,"sma_60":4.01,"sma_120":4.48},{"date":"2025-12-30","open":3.17,"high":3.23,"low":3.01,"close":3.12,"volume":809738,"rsi_14":21.01,"sma_20":3.7,"sma_60":4.0,"sma_120":4.45},{"date":"2025-12-31","open":3.1,"high":3.2,"low":3.06,"close":3.14,"volume":402663,"rsi_14":11.38,"sma_20":3.65,"sma_60":3.98,"sma_120":4.42},{"date":"2026-01-02","open":3.18,"high":3.23,"low":3.09,"close":3.23,"volume":356885,"rsi_14":17.56,"sma_20":3.6,"sma_60":3.96,"sma_120":4.39},{"date":"2026-01-05","open":3.26,"high":3.34,"low":3.17,"close":3.22,"volume":278759,"rsi_14":22.33,"sma_20":3.56,"sma_60":3.95,"sma_120":4.37},{"date":"2026-01-06","open":3.25,"high":3.57,"low":3.25,"close":3.47,"volume":907282,"rsi_14":40.0,"sma_20":3.54,"sma_60":3.93,"sma_120":4.34},{"date":"2026-01-07","open":3.47,"high":3.85,"low":3.46,"close":3.7,"volume":955319,"rsi_14":49.3,"sma_20":3.52,"sma_60":3.93,"sma_120":4.32},{"date":"2026-01-08","open":3.74,"high":3.85,"low":3.6,"close":3.75,"volume":666407,"rsi_14":55.97,"sma_20":3.51,"sma_60":3.92,"sma_120":4.3},{"date":"2026-01-09","open":3.8,"high":4.0,"low":3.8,"close":3.91,"volume":685819,"rsi_14":64.08,"sma_20":3.5,"sma_60":3.92,"sma_120":4.28},{"date":"2026-01-12","open":4.0,"high":4.31,"low":3.83,"close":4.25,"volume":941563,"rsi_14":73.96,"sma_20":3.51,"sma_60":3.93,"sma_120":4.26},{"date":"2026-01-13","open":4.27,"high":4.69,"low":4.15,"close":4.61,"volume":1452855,"rsi_14":77.78,"sma_20":3.55,"sma_60":3.94,"sma_120":4.25},{"date":"2026-01-14","open":4.59,"high":4.87,"low":4.57,"close":4.68,"volume":1242238,"rsi_14":87.03,"sma_20":3.6,"sma_60":3.95,"sma_120":4.24},{"date":"2026-01-15","open":4.69,"high":4.83,"low":3.61,"close":3.68,"volume":3180032,"rsi_14":55.87,"sma_20":3.6,"sma_60":3.94,"sma_120":4.22},{"date":"2026-01-16","open":3.67,"high":3.76,"low":3.31,"close":3.34,"volume":1738937,"rsi_14":50.48,"sma_20":3.59,"sma_60":3.92,"sma_120":4.2},{"date":"2026-01-20","open":3.3,"high":3.39,"low":3.12,"close":3.37,"volume":844539,"rsi_14":52.98,"sma_20":3.58,"sma_60":3.91,"sma_120":4.18},{"date":"2026-01-21","open":3.42,"high":3.55,"low":3.26,"close":3.4,"volume":889107,"rsi_14":54.7,"sma_20":3.58,"sma_60":3.9,"sma_120":4.15},{"date":"2026-01-22","open":3.41,"high":3.54,"low":3.34,"close":3.38,"volume":460692,"rsi_14":54.03,"sma_20":3.57,"sma_60":3.88,"sma_120":4.14},{"date":"2026-01-23","open":3.4,"high":3.4,"low":3.22,"close":3.24,"volume":476300,"rsi_14":50.17,"sma_20":3.57,"sma_60":3.87,"sma_120":4.12},{"date":"2026-01-26","open":3.23,"high":3.23,"low":2.95,"close":3.02,"volume":1189700,"rsi_14":46.91,"sma_20":3.55,"sma_60":3.85,"sma_120":4.1},{"date":"2026-01-27","open":3.03,"high":3.2,"low":3.0,"close":3.19,"volume":509900,"rsi_14":45.57,"sma_20":3.54,"sma_60":3.84,"sma_120":4.08},{"date":"2026-01-28","open":3.2,"high":3.21,"low":3.08,"close":3.11,"volume":373300,"rsi_14":40.2,"sma_20":3.54,"sma_60":3.83,"sma_120":4.07},{"date":"2026-01-29","open":3.16,"high":3.16,"low":2.96,"close":2.99,"volume":805300,"rsi_14":37.66,"sma_20":3.53,"sma_60":3.81,"sma_120":4.05},{"date":"2026-01-30","open":2.94,"high":2.95,"low":2.81,"close":2.84,"volume":533100,"rsi_14":32.57,"sma_20":3.52,"sma_60":3.8,"sma_120":4.04},{"date":"2026-02-02","open":2.85,"high":2.97,"low":2.8,"close":2.86,"volume":502800,"rsi_14":24.73,"sma_20":3.5,"sma_60":3.78,"sma_120":4.03},{"date":"2026-02-03","open":2.9,"high":2.93,"low":2.81,"close":2.9,"volume":486200,"rsi_14":14.81,"sma_20":3.48,"sma_60":3.77,"sma_120":4.01},{"date":"2026-02-04","open":2.91,"high":2.96,"low":2.77,"close":2.89,"volume":458300,"rsi_14":12.24,"sma_20":3.46,"sma_60":3.75,"sma_120":4.0},{"date":"2026-02-05","open":2.85,"high":2.88,"low":2.71,"close":2.77,"volume":490700,"rsi_14":19.46,"sma_20":3.41,"sma_60":3.73,"sma_120":3.98},{"date":"2026-02-06","open":2.78,"high":3.01,"low":2.78,"close":2.94,"volume":490200,"rsi_14":34.85,"sma_20":3.37,"sma_60":3.71,"sma_120":3.97},{"date":"2026-02-09","open":2.91,"high":3.01,"low":2.84,"close":2.98,"volume":273300,"rsi_14":35.34,"sma_20":3.32,"sma_60":3.69,"sma_120":3.95},{"date":"2026-02-10","open":3.03,"high":3.15,"low":2.96,"close":3.07,"volume":658508,"rsi_14":47.5,"sma_20":3.56,"sma_60":3.87,"sma_120":4.12},{"date":"2026-02-11","open":3.08,"high":3.08,"low":2.88,"close":2.98,"volume":524440,"rsi_14":46.34,"sma_20":3.54,"sma_60":3.85,"sma_120":4.1},{"date":"2026-02-12","open":2.99,"high":2.99,"low":2.76,"close":2.85,"volume":337947,"rsi_14":40.19,"sma_20":3.52,"sma_60":3.83,"sma_120":4.08},{"date":"2026-02-13","open":2.83,"high":3.0,"low":2.83,"close":2.92,"volume":280692,"rsi_14":37.0,"sma_20":3.5,"sma_60":3.82,"sma_120":4.06},{"date":"2026-02-17","open":2.92,"high":3.07,"low":2.9,"close":3.05,"volume":432272,"rsi_14":44.44,"sma_20":3.04,"sma_60":3.58,"sma_120":3.89},{"date":"2026-02-18","open":3.03,"high":3.13,"low":2.94,"close":3.08,"volume":390900,"rsi_14":48.76,"sma_20":3.02,"sma_60":3.56,"sma_120":3.88},{"date":"2026-02-19","open":3.06,"high":3.21,"low":3.02,"close":3.21,"volume":365100,"rsi_14":59.02,"sma_20":3.01,"sma_60":3.54,"sma_120":3.87},{"date":"2026-02-20","open":3.19,"high":3.25,"low":3.03,"close":3.06,"volume":400416,"rsi_14":59.02,"sma_20":3.0,"sma_60":3.52,"sma_120":3.86},{"date":"2026-02-23","open":3.03,"high":3.09,"low":3.0,"close":3.07,"volume":175500,"rsi_14":58.68,"sma_20":2.99,"sma_60":3.5,"sma_120":3.85},{"date":"2026-02-24","open":3.06,"high":3.33,"low":3.02,"close":3.22,"volume":407480,"rsi_14":31.27,"sma_20":3.5,"sma_60":3.78,"sma_120":4.02},{"date":"2026-02-25","open":3.22,"high":3.29,"low":3.16,"close":3.23,"volume":360824,"rsi_14":62.88,"sma_20":3.0,"sma_60":3.46,"sma_120":3.83},{"date":"2026-02-26","open":3.22,"high":3.37,"low":3.15,"close":3.36,"volume":203128,"rsi_14":23.17,"sma_20":3.49,"sma_60":3.76,"sma_120":4.0},{"date":"2026-02-27","open":3.26,"high":3.33,"low":3.23,"close":3.33,"volume":224896,"rsi_14":38.26,"sma_20":3.47,"sma_60":3.75,"sma_120":3.99},{"date":"2026-03-02","open":3.2,"high":3.36,"low":3.17,"close":3.34,"volume":298765,"rsi_14":65.52,"sma_20":3.06,"sma_60":3.41,"sma_120":3.81},{"date":"2026-03-03","open":3.26,"high":3.28,"low":3.14,"close":3.18,"volume":392974,"rsi_14":54.47,"sma_20":3.07,"sma_60":3.39,"sma_120":3.79},{"date":"2026-03-04","open":3.21,"high":3.27,"low":3.1,"close":3.2,"volume":246177,"rsi_14":42.19,"sma_20":3.36,"sma_60":3.7,"sma_120":3.96},{"date":"2026-03-05","open":3.14,"high":3.19,"low":2.91,"close":2.92,"volume":1022249,"rsi_14":35.06,"sma_20":3.28,"sma_60":3.68,"sma_120":3.95},{"date":"2026-03-06","open":2.92,"high":3.04,"low":2.92,"close":2.96,"volume":413948,"rsi_14":45.67,"sma_20":3.19,"sma_60":3.65,"sma_120":3.93},{"date":"2026-03-09","open":2.95,"high":3.17,"low":2.9,"close":3.15,"volume":453970,"rsi_14":53.73,"sma_20":3.11,"sma_60":3.33,"sma_120":3.74},{"date":"2026-03-10","open":3.21,"high":3.55,"low":3.21,"close":3.37,"volume":844449,"rsi_14":59.48,"sma_20":3.13,"sma_60":3.32,"sma_120":3.73},{"date":"2026-03-11","open":3.39,"high":3.39,"low":3.21,"close":3.31,"volume":290450,"rsi_14":63.45,"sma_20":3.16,"sma_60":3.6,"sma_120":3.9},{"date":"2026-03-12","open":3.26,"high":3.31,"low":2.97,"close":2.98,"volume":608894,"rsi_14":47.56,"sma_20":3.14,"sma_60":3.29,"sma_120":3.71},{"date":"2026-03-13","open":3.02,"high":3.18,"low":3.02,"close":3.1,"volume":314436,"rsi_14":51.14,"sma_20":3.13,"sma_60":3.56,"sma_120":3.88},{"date":"2026-03-16","open":3.12,"high":3.41,"low":2.92,"close":3.29,"volume":905728,"rsi_14":51.96,"sma_20":3.14,"sma_60":3.55,"sma_120":3.87},{"date":"2026-03-17","open":3.34,"high":4.1,"low":3.3,"close":3.99,"volume":1688090,"rsi_14":65.32,"sma_20":3.19,"sma_60":3.54,"sma_120":3.87},{"date":"2026-03-18","open":3.98,"high":4.08,"low":3.65,"close":3.76,"volume":1010576,"rsi_14":57.75,"sma_20":3.24,"sma_60":3.53,"sma_120":3.87},{"date":"2026-03-19","open":3.7,"high":3.87,"low":3.62,"close":3.81,"volume":455107,"rsi_14":59.23,"sma_20":3.28,"sma_60":3.51,"sma_120":3.86},{"date":"2026-03-20","open":3.83,"high":3.83,"low":3.65,"close":3.71,"volume":382624,"rsi_14":56.88,"sma_20":3.31,"sma_60":3.5,"sma_120":3.86},{"date":"2026-03-23","open":3.78,"high":3.86,"low":3.62,"close":3.69,"volume":303759,"rsi_14":60.0,"sma_20":3.35,"sma_60":3.5,"sma_120":3.85},{"date":"2026-03-24","open":3.68,"high":3.7,"low":3.5,"close":3.56,"volume":379215,"rsi_14":56.77,"sma_20":3.36,"sma_60":3.49,"sma_120":3.84},{"date":"2026-03-25","open":3.6,"high":3.68,"low":3.54,"close":3.56,"volume":255486,"rsi_14":63.45,"sma_20":3.38,"sma_60":3.48,"sma_120":3.83},{"date":"2026-03-26","open":3.5,"high":3.52,"low":3.41,"close":3.44,"volume":252662,"rsi_14":59.76,"sma_20":3.38,"sma_60":3.47,"sma_120":3.82},{"date":"2026-03-27","open":3.44,"high":3.47,"low":3.34,"close":3.39,"volume":321688,"rsi_14":55.17,"sma_20":3.39,"sma_60":3.46,"sma_120":3.81},{"date":"2026-03-30","open":3.39,"high":3.39,"low":3.23,"close":3.24,"volume":257491,"rsi_14":47.11,"sma_20":3.38,"sma_60":3.45,"sma_120":3.8},{"date":"2026-03-31","open":3.25,"high":3.44,"low":3.25,"close":3.34,"volume":394451,"rsi_14":50.66,"sma_20":3.39,"sma_60":3.44,"sma_120":3.79},{"date":"2026-04-01","open":3.4,"high":3.5,"low":3.38,"close":3.4,"volume":324980,"rsi_14":60.4,"sma_20":3.4,"sma_60":3.42,"sma_120":3.78},{"date":"2026-04-02","open":3.33,"high":3.41,"low":3.24,"close":3.33,"volume":480752,"rsi_14":55.84,"sma_20":3.42,"sma_60":3.42,"sma_120":3.77},{"date":"2026-04-06","open":3.37,"high":4.0,"low":3.35,"close":3.77,"volume":1855786,"rsi_14":60.81,"sma_20":3.46,"sma_60":3.42,"sma_120":3.76},{"date":"2026-04-07","open":3.77,"high":4.14,"low":3.58,"close":4.06,"volume":1844198,"rsi_14":51.93,"sma_20":3.51,"sma_60":3.42,"sma_120":3.76},{"date":"2026-04-08","open":4.19,"high":4.27,"low":4.04,"close":4.2,"volume":1301467,"rsi_14":62.79,"sma_20":3.55,"sma_60":3.43,"sma_120":3.76},{"date":"2026-04-09","open":4.19,"high":4.5,"low":4.09,"close":4.45,"volume":1154850,"rsi_14":66.67,"sma_20":3.6,"sma_60":3.45,"sma_120":3.76},{"date":"2026-04-10","open":4.59,"high":4.67,"low":3.85,"close":3.96,"volume":2104665,"rsi_14":55.41,"sma_20":3.65,"sma_60":3.46,"sma_120":3.76},{"date":"2026-04-13","open":3.91,"high":4.3,"low":3.9,"close":4.15,"volume":1297024,"rsi_14":59.27,"sma_20":3.71,"sma_60":3.47,"sma_120":3.76},{"date":"2026-04-14","open":4.27,"high":4.79,"low":4.25,"close":4.72,"volume":2670799,"rsi_14":69.86,"sma_20":3.78,"sma_60":3.49,"sma_120":3.77},{"date":"2026-04-15","open":4.77,"high":5.08,"low":4.56,"close":4.83,"volume":1475826,"rsi_14":70.96,"sma_20":3.82,"sma_60":3.52,"sma_120":3.78},{"date":"2026-04-16","open":4.7,"high":4.8,"low":4.57,"close":4.64,"volume":795227,"rsi_14":69.35,"sma_20":3.86,"sma_60":3.54,"sma_120":3.78},{"date":"2026-04-17","open":4.7,"high":4.8,"low":4.52,"close":4.79,"volume":827402,"rsi_14":71.88,"sma_20":3.91,"sma_60":3.57,"sma_120":3.79},{"date":"2026-04-20","open":4.55,"high":4.7,"low":4.36,"close":4.42,"volume":1305058,"rsi_14":67.25,"sma_20":3.95,"sma_60":3.59,"sma_120":3.79},{"date":"2026-04-21","open":4.44,"high":4.44,"low":3.91,"close":3.91,"volume":1358470,"rsi_14":57.44,"sma_20":3.96,"sma_60":3.6,"sma_120":3.79},{"date":"2026-04-22","open":3.99,"high":4.11,"low":3.88,"close":3.94,"volume":770656,"rsi_14":57.11,"sma_20":3.98,"sma_60":3.61,"sma_120":3.79},{"date":"2026-04-23","open":3.94,"high":3.96,"low":3.75,"close":3.76,"volume":840267,"rsi_14":55.5,"sma_20":3.99,"sma_60":3.62,"sma_120":3.78},{"date":"2026-04-24","open":3.76,"high":3.97,"low":3.68,"close":3.9,"volume":770404,"rsi_14":51.8,"sma_20":4.01,"sma_60":3.63,"sma_120":3.78},{"date":"2026-04-27","open":3.97,"high":4.57,"low":3.93,"close":4.09,"volume":1775127,"rsi_14":50.43,"sma_20":4.04,"sma_60":3.63,"sma_120":3.78},{"date":"2026-04-28","open":4.06,"high":4.2,"low":3.87,"close":3.89,"volume":672098,"rsi_14":45.66,"sma_20":4.08,"sma_60":3.64,"sma_120":3.78},{"date":"2026-04-29","open":3.87,"high":3.87,"low":3.64,"close":3.84,"volume":572549,"rsi_14":40.95,"sma_20":4.1,"sma_60":3.64,"sma_120":3.78},{"date":"2026-04-30","open":3.89,"high":4.0,"low":3.77,"close":3.91,"volume":582198,"rsi_14":49.15,"sma_20":4.13,"sma_60":3.63,"sma_120":3.78},{"date":"2026-05-01","open":3.87,"high":3.88,"low":3.78,"close":3.84,"volume":518853,"rsi_14":44.52,"sma_20":4.15,"sma_60":3.62,"sma_120":3.78},{"date":"2026-05-04","open":3.84,"high":4.04,"low":3.79,"close":4.02,"volume":740761,"rsi_14":35.66,"sma_20":4.17,"sma_60":3.61,"sma_120":3.78},{"date":"2026-05-05","open":4.06,"high":4.27,"low":4.05,"close":4.17,"volume":862313,"rsi_14":36.69,"sma_20":4.17,"sma_60":3.61,"sma_120":3.78},{"date":"2026-05-06","open":4.2,"high":4.24,"low":3.85,"close":3.89,"volume":1548158,"rsi_14":35.41,"sma_20":4.16,"sma_60":3.62,"sma_120":3.77},{"date":"2026-05-07","open":3.9,"high":3.9,"low":3.66,"close":3.75,"volume":1056973,"rsi_14":29.69,"sma_20":4.12,"sma_60":3.63,"sma_120":3.77},{"date":"2026-05-08","open":3.77,"high":3.92,"low":3.71,"close":3.82,"volume":621821,"rsi_14":36.73,"sma_20":4.11,"sma_60":3.64,"sma_120":3.77},{"date":"2026-05-11","open":3.61,"high":3.67,"low":3.2,"close":3.26,"volume":2016183,"rsi_14":35.93,"sma_20":4.07,"sma_60":3.63,"sma_120":3.76},{"date":"2026-05-12","open":3.25,"high":3.45,"low":3.21,"close":3.44,"volume":799546,"rsi_14":39.84,"sma_20":4.01,"sma_60":3.64,"sma_120":3.75},{"date":"2026-05-13","open":3.41,"high":3.58,"low":3.39,"close":3.47,"volume":575794,"rsi_14":43.72,"sma_20":3.94,"sma_60":3.65,"sma_120":3.75},{"date":"2026-05-14","open":3.47,"high":3.62,"low":3.37,"close":3.58,"volume":434481,"rsi_14":42.98,"sma_20":3.88,"sma_60":3.66,"sma_120":3.75},{"date":"2026-05-15","open":3.52,"high":3.6,"low":3.42,"close":3.58,"volume":511890,"rsi_14":37.8,"sma_20":3.82,"sma_60":3.67,"sma_120":3.74},{"date":"2026-05-18","open":3.56,"high":3.56,"low":3.07,"close":3.16,"volume":1042442,"rsi_14":34.2,"sma_20":3.76,"sma_60":3.67,"sma_120":3.74},{"date":"2026-05-19","open":3.2,"high":3.21,"low":3.02,"close":3.09,"volume":679191,"rsi_14":33.91,"sma_20":3.72,"sma_60":3.67,"sma_120":3.73},{"date":"2026-05-20","open":3.12,"high":3.25,"low":3.12,"close":3.15,"volume":467713,"rsi_14":33.62,"sma_20":3.68,"sma_60":3.67,"sma_120":3.73},{"date":"2026-05-21","open":3.12,"high":3.21,"low":3.08,"close":3.16,"volume":435655,"rsi_14":34.96,"sma_20":3.65,"sma_60":3.67,"sma_120":3.72},{"date":"2026-05-22","open":3.3,"high":3.36,"low":3.05,"close":3.11,"volume":901410,"rsi_14":28.64,"sma_20":3.61,"sma_60":3.67,"sma_120":3.72},{"date":"2026-05-26","open":3.14,"high":3.42,"low":3.14,"close":3.32,"volume":703044,"rsi_14":30.59,"sma_20":3.57,"sma_60":3.67,"sma_120":3.71},{"date":"2026-05-27","open":3.36,"high":3.53,"low":3.34,"close":3.41,"volume":466634,"rsi_14":38.0,"sma_20":3.55,"sma_60":3.67,"sma_120":3.7},{"date":"2026-05-28","open":3.41,"high":3.44,"low":3.29,"close":3.4,"volume":670613,"rsi_14":40.64,"sma_20":3.53,"sma_60":3.67,"sma_120":3.7},{"date":"2026-05-29","open":3.41,"high":3.5,"low":3.3,"close":3.5,"volume":617262,"rsi_14":41.58,"sma_20":3.51,"sma_60":3.68,"sma_120":3.69},{"date":"2026-06-01","open":3.52,"high":3.53,"low":3.33,"close":3.48,"volume":864631,"rsi_14":58.09,"sma_20":3.49,"sma_60":3.69,"sma_120":3.68},{"date":"2026-06-02","open":3.44,"high":3.52,"low":3.36,"close":3.38,"volume":413049,"rsi_14":47.66,"sma_20":3.46,"sma_60":3.69,"sma_120":3.67},{"date":"2026-06-03","open":3.36,"high":3.42,"low":3.21,"close":3.22,"volume":467032,"rsi_14":41.13,"sma_20":3.41,"sma_60":3.69,"sma_120":3.66},{"date":"2026-06-04","open":3.23,"high":3.48,"low":3.23,"close":3.4,"volume":514785,"rsi_14":43.73,"sma_20":3.38,"sma_60":3.7,"sma_120":3.66},{"date":"2026-06-05","open":3.38,"high":3.38,"low":3.19,"close":3.23,"volume":434606,"rsi_14":39.33,"sma_20":3.36,"sma_60":3.69,"sma_120":3.65},{"date":"2026-06-08","open":3.3,"high":3.32,"low":3.12,"close":3.14,"volume":367663,"rsi_14":49.24,"sma_20":3.32,"sma_60":3.7,"sma_120":3.64},{"date":"2026-06-09","open":3.2,"high":3.31,"low":3.1,"close":3.11,"volume":499225,"rsi_14":50.79,"sma_20":3.32,"sma_60":3.7,"sma_120":3.63},{"date":"2026-06-10","open":3.11,"high":3.17,"low":3.06,"close":3.07,"volume":759000,"rsi_14":46.8,"sma_20":3.3,"sma_60":3.69,"sma_120":3.62},{"date":"2026-06-11","open":3.09,"high":3.42,"low":3.04,"close":3.39,"volume":1214733,"rsi_14":57.37,"sma_20":3.29,"sma_60":3.68,"sma_120":3.61},{"date":"2026-06-12","open":3.4,"high":3.45,"low":3.29,"close":3.3,"volume":505335,"rsi_14":55.94,"sma_20":3.28,"sma_60":3.68,"sma_120":3.6},{"date":"2026-06-15","open":3.36,"high":3.44,"low":3.24,"close":3.25,"volume":455024,"rsi_14":47.57,"sma_20":3.26,"sma_60":3.67,"sma_120":3.59},{"date":"2026-06-16","open":3.26,"high":3.39,"low":2.97,"close":2.98,"volume":836459,"rsi_14":36.73,"sma_20":3.25,"sma_60":3.65,"sma_120":3.58},{"date":"2026-06-17","open":3.02,"high":3.05,"low":2.86,"close":2.96,"volume":724047,"rsi_14":36.5,"sma_20":3.25,"sma_60":3.64,"sma_120":3.57},{"date":"2026-06-18","open":3.0,"high":3.1,"low":2.91,"close":3.0,"volume":868396,"rsi_14":34.08,"sma_20":3.24,"sma_60":3.63,"sma_120":3.56},{"date":"2026-06-22","open":2.99,"high":3.1,"low":2.98,"close":3.04,"volume":476300,"rsi_14":36.16,"sma_20":3.23,"sma_60":3.62,"sma_120":3.55},{"date":"2026-06-23","open":2.99,"high":3.18,"low":2.99,"close":3.07,"volume":438569,"rsi_14":39.8,"sma_20":3.23,"sma_60":3.62,"sma_120":3.54},{"date":"2026-06-24","open":3.07,"high":3.13,"low":2.9,"close":2.92,"volume":625201,"rsi_14":40.07,"sma_20":3.21,"sma_60":3.61,"sma_120":3.53},{"date":"2026-06-25","open":2.97,"high":3.04,"low":2.85,"close":2.88,"volume":594632,"rsi_14":31.27,"sma_20":3.19,"sma_60":3.6,"sma_120":3.53},{"date":"2026-06-26","open":2.88,"high":3.1,"low":2.87,"close":3.03,"volume":5006329,"rsi_14":42.65,"sma_20":3.17,"sma_60":3.6,"sma_120":3.52},{"date":"2026-06-29","open":3.03,"high":3.23,"low":2.96,"close":3.15,"volume":947439,"rsi_14":50.36,"sma_20":3.15,"sma_60":3.59,"sma_120":3.51},{"date":"2026-06-30","open":3.18,"high":3.2,"low":3.02,"close":3.06,"volume":644548,"rsi_14":48.28,"sma_20":3.13,"sma_60":3.59,"sma_120":3.5},{"date":"2026-07-01","open":3.06,"high":3.43,"low":3.06,"close":3.41,"volume":660413,"rsi_14":59.66,"sma_20":3.13,"sma_60":3.58,"sma_120":3.5},{"date":"2026-07-02","open":3.4,"high":3.52,"low":3.37,"close":3.49,"volume":680579,"rsi_14":53.29,"sma_20":3.14,"sma_60":3.57,"sma_120":3.5},{"date":"2026-07-06","open":3.5,"high":3.55,"low":3.41,"close":3.41,"volume":548115,"rsi_14":53.64,"sma_20":3.14,"sma_60":3.56,"sma_120":3.5},{"date":"2026-07-07","open":3.36,"high":3.58,"low":3.25,"close":3.5,"volume":1164347,"rsi_14":58.06,"sma_20":3.16,"sma_60":3.55,"sma_120":3.5},{"date":"2026-07-08","open":3.47,"high":3.63,"low":3.25,"close":3.25,"volume":797540,"rsi_14":58.82,"sma_20":3.16,"sma_60":3.53,"sma_120":3.5},{"date":"2026-07-09","open":3.25,"high":3.35,"low":3.19,"close":3.24,"volume":654170,"rsi_14":59.21,"sma_20":3.17,"sma_60":3.52,"sma_120":3.49},{"date":"2026-07-10","open":3.24,"high":3.38,"low":3.1,"close":3.35,"volume":833400,"rsi_14":61.01,"sma_20":3.18,"sma_60":3.5,"sma_120":3.49},{"date":"2026-07-13","open":5.42,"high":8.7,"low":4.91,"close":6.12,"volume":173426099,"rsi_14":85.65,"sma_20":3.32,"sma_60":3.52,"sma_120":3.52},{"date":"2026-07-14","open":6.12,"high":6.28,"low":4.99,"close":5.08,"volume":11110968,"rsi_14":68.86,"sma_20":3.41,"sma_60":3.52,"sma_120":3.53},{"date":"2026-07-15","open":5.19,"high":5.19,"low":4.66,"close":5.01,"volume":4491064,"rsi_14":69.9,"sma_20":3.5,"sma_60":3.53,"sma_120":3.55},{"date":"2026-07-16","open":5.0,"high":5.28,"low":4.67,"close":5.0,"volume":2696460,"rsi_14":70.31,"sma_20":3.6,"sma_60":3.54,"sma_120":3.56},{"date":"2026-07-17","open":4.91,"high":5.14,"low":4.78,"close":5.01,"volume":1754750,"rsi_14":69.49,"sma_20":3.7,"sma_60":3.56,"sma_120":3.58},{"date":"2026-07-20","open":5.06,"high":5.46,"low":4.94,"close":4.97,"volume":1969278,"rsi_14":68.2,"sma_20":3.8,"sma_60":3.57,"sma_120":3.59},{"date":"2026-07-21","open":5.0,"high":5.9,"low":4.99,"close":5.58,"volume":2602570,"rsi_14":72.83,"sma_20":3.93,"sma_60":3.6,"sma_120":3.61},{"date":"2026-07-22","open":5.57,"high":5.89,"low":5.5,"close":5.53,"volume":1698697,"rsi_14":70.31,"sma_20":4.05,"sma_60":3.63,"sma_120":3.63},{"date":"2026-07-23","open":5.53,"high":6.22,"low":5.46,"close":6.19,"volume":2333435,"rsi_14":73.28,"sma_20":4.21,"sma_60":3.67,"sma_120":3.65},{"date":"2026-07-24","open":6.2,"high":6.23,"low":5.81,"close":5.98,"volume":1249283,"rsi_14":71.67,"sma_20":4.37,"sma_60":3.7,"sma_120":3.67},{"date":"2026-07-27","open":5.99,"high":6.2,"low":5.87,"close":6.13,"volume":1234481,"rsi_14":71.95,"sma_20":4.52,"sma_60":3.74,"sma_120":3.69},{"date":"2026-07-28","open":6.06,"high":6.64,"low":5.88,"close":6.6,"volume":2785167,"rsi_14":76.97,"sma_20":4.7,"sma_60":3.78,"sma_120":3.71},{"date":"2026-07-29","open":6.61,"high":6.95,"low":6.48,"close":6.63,"volume":1857226,"rsi_14":77.21,"sma_20":4.87,"sma_60":3.83,"sma_120":3.72},{"date":"2026-07-30","open":6.77,"high":7.99,"low":6.51,"close":7.91,"volume":3002899,"rsi_14":80.81,"sma_20":5.1,"sma_60":3.9,"sma_120":3.75},{"date":"2026-07-31","open":7.79,"high":7.98,"low":7.32,"close":7.5,"volume":1573848,"rsi_14":63.69,"sma_20":5.3,"sma_60":3.95,"sma_120":3.78},{"date":"2026-08-03","open":7.65,"high":8.09,"low":7.5,"close":7.82,"volume":1654258,"rsi_14":81.71,"sma_20":5.52,"sma_60":4.02,"sma_120":3.81},{"date":"2026-08-04","open":7.85,"high":8.38,"low":7.75,"close":8.3,"volume":2017318,"rsi_14":84.78,"sma_20":5.76,"sma_60":4.09,"sma_120":3.86},{"date":"2026-08-05","open":8.35,"high":8.52,"low":7.69,"close":7.78,"volume":1457472,"rsi_14":76.53,"sma_20":5.99,"sma_60":4.16,"sma_120":3.9},{"date":"2026-08-06","open":7.67,"high":8.85,"low":7.32,"close":7.49,"volume":2455450},{"date":"2026-08-07","open":7.52,"high":7.55,"low":6.92,"close":6.96,"volume":1190970,"rsi_14":66.56,"sma_20":6.38,"sma_60":4.29,"sma_120":3.97},{"date":"2026-08-10","open":6.83,"high":7.09,"low":6.36,"close":7.0,"volume":1923046},{"date":"2026-08-11","open":6.84,"high":6.89,"low":6.42,"close":6.83,"volume":1373565,"rsi_14":61.69,"sma_20":6.51,"sma_60":4.4,"sma_120":4.03},{"date":"2026-08-12","open":6.91,"high":7.2,"low":6.83,"close":6.9,"volume":1154187,"rsi_14":57.14,"sma_20":6.61,"sma_60":4.46,"sma_120":4.06},{"date":"2026-08-13","open":6.85,"high":7.03,"low":6.71,"close":7.0,"volume":624951,"rsi_14":60.49,"sma_20":6.71,"sma_60":4.52,"sma_120":4.1},{"date":"2026-08-14","open":6.93,"high":7.46,"low":6.83,"close":7.32,"volume":1251966,"rsi_14":61.83,"sma_20":6.82,"sma_60":4.59,"sma_120":4.13},{"date":"2026-08-17","open":7.3,"high":7.3,"low":6.96,"close":7.15,"volume":831412,"rsi_14":55.81,"sma_20":6.93,"sma_60":4.66,"sma_120":4.16},{"date":"2026-08-18","open":7.13,"high":7.64,"low":7.08,"close":7.53,"volume":967558,"rsi_14":58.86,"sma_20":7.03,"sma_60":4.73,"sma_120":4.2},{"date":"2026-08-19","open":7.66,"high":8.73,"low":7.62,"close":8.26,"volume":2290360,"rsi_14":53.86,"sma_20":7.16,"sma_60":4.82,"sma_120":4.24},{"date":"2026-08-20","open":8.22,"high":8.25,"low":7.31,"close":7.49,"volume":1575849,"rsi_14":49.9,"sma_20":7.23,"sma_60":4.88,"sma_120":4.28},{"date":"2026-08-21","open":7.58,"high":8.35,"low":7.58,"close":8.09,"volume":1517511,"rsi_14":52.61,"sma_20":7.33,"sma_60":4.96,"sma_120":4.32},{"date":"2026-08-24","open":8.07,"high":8.07,"low":7.6,"close":7.67,"volume":775158,"rsi_14":43.84,"sma_20":7.41,"sma_60":5.03,"sma_120":4.35},{"date":"2026-08-25","open":7.8,"high":8.5,"low":7.8,"close":8.36,"volume":1181833,"rsi_14":55.49,"sma_20":7.5,"sma_60":5.11,"sma_120":4.4},{"date":"2026-08-26","open":8.3,"high":8.4,"low":8.03,"close":8.25,"volume":779942},{"date":"2026-08-27","open":8.28,"high":8.52,"low":7.78,"close":7.81,"volume":783673,"rsi_14":58.48,"sma_20":7.58,"sma_60":5.27,"sma_120":4.48},{"date":"2026-08-28","open":7.98,"high":8.07,"low":7.61,"close":7.66,"volume":741161,"rsi_14":56.45,"sma_20":7.58,"sma_60":5.34,"sma_120":4.52},{"date":"2026-08-31","open":7.68,"high":7.76,"low":7.5,"close":7.61,"volume":721032,"rsi_14":57.8,"sma_20":7.57,"sma_60":5.41,"sma_120":4.55},{"date":"2026-09-01","open":7.56,"high":8.0,"low":7.54,"close":7.99,"volume":676564,"rsi_14":60.26,"sma_20":7.56,"sma_60":5.49,"sma_120":4.59},{"date":"2026-09-02","open":8.07,"high":8.28,"low":7.68,"close":8.09,"volume":663995,"rsi_14":60.26,"sma_20":7.57,"sma_60":5.57,"sma_120":4.64},{"date":"2026-09-03","open":8.12,"high":8.31,"low":7.98,"close":8.24,"volume":738723,"rsi_14":58.95,"sma_20":7.61,"sma_60":5.66,"sma_120":4.68},{"date":"2026-09-04","open":8.14,"high":8.38,"low":7.99,"close":8.24,"volume":986848,"rsi_14":60.97,"sma_20":7.67,"sma_60":5.75,"sma_120":4.72},{"date":"2026-09-08","open":8.14,"high":8.18,"low":7.42,"close":7.43,"volume":1207777},{"date":"2026-09-09","open":7.59,"high":7.61,"low":6.78,"close":6.86,"volume":1445780,"rsi_14":36.64,"sma_20":7.7,"sma_60":5.87,"sma_120":4.77},{"date":"2026-09-10","open":6.76,"high":7.04,"low":6.66,"close":6.89,"volume":893555,"rsi_14":43.33,"sma_20":7.7,"sma_60":5.93,"sma_120":4.8},{"date":"2026-09-11","open":6.93,"high":7.02,"low":6.7,"close":6.94,"volume":790464,"rsi_14":35.44,"sma_20":7.69,"sma_60":6.0,"sma_120":4.83},{"date":"2026-09-14","open":7.03,"high":7.18,"low":6.82,"close":7.13,"volume":752308},{"date":"2026-09-15","open":7.05,"high":7.19,"low":6.81,"close":7.16,"volume":779518,"rsi_14":30.39,"sma_20":7.68,"sma_60":6.14,"sma_120":4.89},{"date":"2026-09-16","open":7.25,"high":7.33,"low":7.05,"close":7.21,"volume":687079,"rsi_14":32.67,"sma_20":7.67,"sma_60":6.21,"sma_120":4.92},{"date":"2026-09-17","open":7.31,"high":7.4,"low":7.08,"close":7.22,"volume":765417,"rsi_14":38.52,"sma_20":7.62,"sma_60":6.28,"sma_120":4.95},{"date":"2026-09-18","open":7.48,"high":7.88,"low":7.33,"close":7.85,"volume":2084681,"rsi_14":53.11,"sma_20":7.64,"sma_60":6.36,"sma_120":4.98},{"date":"2026-09-21","open":7.8,"high":8.6,"low":7.6,"close":8.33,"volume":1299720,"rsi_14":60.34,"sma_20":7.65,"sma_60":6.45,"sma_120":5.03},{"date":"2026-09-22","open":8.26,"high":8.82,"low":8.16,"close":8.7,"volume":994136,"rsi_14":60.23,"sma_20":7.7,"sma_60":6.54,"sma_120":5.07},{"date":"2026-09-23","open":8.7,"high":8.7,"low":8.39,"close":8.4,"volume":610167,"rsi_14":54.22,"sma_20":7.7,"sma_60":6.63,"sma_120":5.11},{"date":"2026-09-24","open":8.32,"high":8.6,"low":8.2,"close":8.5,"volume":636609,"rsi_14":53.59,"sma_20":7.71,"sma_60":6.72,"sma_120":5.16},{"date":"2026-09-25","open":8.57,"high":8.68,"low":8.4,"close":8.54,"volume":672403,"rsi_14":54.1,"sma_20":7.75,"sma_60":6.81,"sma_120":5.2},{"date":"2026-09-28","open":8.71,"high":9.71,"low":8.47,"close":9.43,"volume":2766014,"rsi_14":76.74,"sma_20":7.84,"sma_60":6.91,"sma_120":5.24},{"date":"2026-09-29","open":9.66,"high":10.06,"low":9.43,"close":9.89,"volume":1501456,"rsi_14":91.74,"sma_20":7.95,"sma_60":7.02,"sma_120":5.29},{"date":"2026-09-30","open":9.92,"high":10.31,"low":9.62,"close":9.93,"volume":1367323,"rsi_14":91.76,"sma_20":8.05,"sma_60":7.12,"sma_120":5.33},{"date":"2026-10-01","open":9.95,"high":9.99,"low":8.28,"close":8.33,"volume":1951997,"rsi_14":63.39,"sma_20":8.06,"sma_60":7.21,"sma_120":5.37},{"date":"2026-10-02","open":8.36,"high":8.61,"low":8.08,"close":8.36,"volume":1085594,"rsi_14":62.23,"sma_20":8.07,"sma_60":7.29,"sma_120":5.41},{"date":"2026-10-05","open":8.54,"high":8.76,"low":8.11,"close":8.73,"volume":956303,"rsi_14":64.62,"sma_20":8.09,"sma_60":7.38,"sma_120":5.44},{"date":"2026-10-06","open":8.49,"high":8.49,"low":7.47,"close":7.49,"volume":1527349,"rsi_14":52.13,"sma_20":8.09,"sma_60":7.4,"sma_120":5.46},{"date":"2026-10-07","open":7.28,"high":7.62,"low":7.27,"close":7.57,"volume":1155751},{"date":"2026-10-08","open":7.57,"high":7.66,"low":7.24,"close":7.54,"volume":1215018,"rsi_14":47.43,"sma_20":8.16,"sma_60":7.49,"sma_120":5.51},{"date":"2026-10-09","open":7.5,"high":7.79,"low":7.38,"close":7.67,"volume":710289,"rsi_14":44.19,"sma_20":8.2,"sma_60":7.53,"sma_120":5.54},{"date":"2026-10-12","open":7.62,"high":7.66,"low":7.39,"close":7.43,"volume":572490,"rsi_14":38.56,"sma_20":8.21,"sma_60":7.57,"sma_120":5.56},{"date":"2026-10-13","open":7.3,"high":7.34,"low":6.8,"close":6.95,"volume":995561,"rsi_14":37.35,"sma_20":8.2,"sma_60":7.61,"sma_120":5.59},{"date":"2026-10-14","open":6.88,"high":7.14,"low":6.46,"close":6.5,"volume":980140,"rsi_14":33.55,"sma_20":8.17,"sma_60":7.62,"sma_120":5.61},{"date":"2026-10-15","open":6.52,"high":6.99,"low":6.51,"close":6.68,"volume":815431,"rsi_14":35.05,"sma_20":8.14,"sma_60":7.64,"sma_120":5.64},{"date":"2026-10-16","open":6.65,"high":6.7,"low":6.0,"close":6.04,"volume":1028732,"rsi_14":21.61,"sma_20":8.05,"sma_60":7.64,"sma_120":5.65},{"date":"2026-10-19","open":6.13,"high":6.3,"low":6.05,"close":6.18,"volume":734955,"rsi_14":17.17,"sma_20":7.94,"sma_60":7.64,"sma_120":5.67},{"date":"2026-10-20","open":6.1,"high":6.58,"low":6.05,"close":6.42,"volume":827183,"rsi_14":20.0,"sma_20":7.83,"sma_60":7.65,"sma_120":5.69},{"date":"2026-10-21","open":6.43,"high":6.54,"low":6.31,"close":6.4,"volume":789683,"rsi_14":27.4,"sma_20":7.73,"sma_60":7.64,"sma_120":5.71},{"date":"2026-10-22","open":6.32,"high":6.52,"low":6.24,"close":6.51,"volume":553536,"rsi_14":28.74,"sma_20":7.63,"sma_60":7.64,"sma_120":5.74},{"date":"2026-10-23","open":6.51,"high":6.51,"low":6.33,"close":6.33,"volume":0,"rsi_14":28.74,"sma_20":7.63,"sma_60":7.64,"sma_120":5.74}],"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":"Agenus Inc","phase":"above-fold","symbol_resolved":true}