{"status":"ok","report":{"price_analysis":{"current":89.69,"change_1d":-0.7,"change_7d":5.9,"change_30d":0.4,"high_30d":97.22,"low_30d":72.16,"position_in_range":70.0,"support":74.67,"resistance":94.71},"summary":"agilon health Inc(AGL)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 15.04억. 현재가 $90.17, 전일 대비 -0.9%, 30일 +0.4%. ROE 7.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 7.7%입니다. 시가총액 15.04억. 매출 59.20억, 영업이익 -2.65억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":12.96,"roe":7.68,"eps":-4.928000000000001,"revenue":5920015000.0,"operating_income":-265150000.0,"net_income":-262484184.0,"market_cap":1496370022,"profit_margin":-4.43,"roa":1.1,"operating_margin":-4.48,"gross_margin":4.1,"debt_ratio":0.14699793870617553,"total_assets":1591336000.0,"total_equity":227527000.0,"total_debt":33446000.0,"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) 62.5로 강세 구간입니다. MACD(0.62)가 시그널선(-0.50)을 상회합니다(골든크로스). SMA20 85, SMA60 89 — 혼조세입니다. 볼린저밴드 77~92 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":62.47414149772446,"macd":0.6192472565236216,"macd_signal":-0.4954811889646242,"sma_20":84.949,"sma_60":89.367,"bb_upper":92.48627510443927,"bb_lower":77.41172489556072,"atr_14":4.44589285714286},"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 -5, PBR 13.03x) — 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 -5원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 +5.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.2,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.4,"unit":"%","percentile":68,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.7%","metrics":[{"name":"ROE","value":7.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.5,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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":44,"summary":"유동비율 1.1x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":1.08,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.32,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-164.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.82,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -5, PBR 13.03x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +5.2%"},"profitability":{"grade":"C","reason":"ROE 7.7%"},"momentum":{"grade":"C","reason":"RSI 62"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-101.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.07,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":4.1,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":12.96,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.34,"pbr_5y_low":0.02,"pbr_5y_avg":0.31,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.03,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.05},{"quarter":"2024-Q3","per":null,"pbr":0.03},{"quarter":"2024-Q4","per":null,"pbr":0.02},{"quarter":"2025-Q1","per":null,"pbr":0.04},{"quarter":"2025-Q2","per":null,"pbr":0.03},{"quarter":"2025-Q3","per":null,"pbr":0.02},{"quarter":"2025-Q4","per":null,"pbr":0.03},{"quarter":"2026-Q1","per":null,"pbr":0.22},{"quarter":"2026-Q2","per":null,"pbr":2.34},{"quarter":"현재","per":null,"pbr":12.96}],"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":"MEDICAL CARE FACILITIES"},"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":"13.0배"},{"label":"ROE","value":"7.7%"}],"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":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:10.238229+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0767506625587293,"dividend_yield":null,"eps":1.04,"revenue":1494743000.0,"operating_income":11770000.0,"net_income":17462848.0,"market_cap":null,"profit_margin":0.011682843137582848,"operating_margin":0.00787426333490105,"roa":0.010973702599576708,"gross_margin":null,"total_equity":227527000.0,"total_assets":1591336000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.888,"roe":0.10550433493355674,"dividend_yield":null,"eps":1.14,"revenue":1420460000.0,"operating_income":10111000.0,"net_income":19141968.0,"market_cap":448816000.0,"profit_margin":0.013475893724568097,"operating_margin":0.007118116666432001,"roa":0.01271943960482093,"gross_margin":0.040992354589358376,"total_equity":181433000.0,"total_assets":1504938000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.490381428819417,"dividend_yield":null,"eps":-0.358,"revenue":1569491000.0,"operating_income":-155757000.0,"net_income":-188882000.0,"market_cap":null,"profit_margin":-0.1203460230100077,"operating_margin":-0.09924045438935299,"roa":-0.14857506941767812,"gross_margin":-0.062210614778931514,"total_equity":126734000.0,"total_assets":1271290000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.3600629906853504,"dividend_yield":null,"eps":-6.75,"revenue":1435321000.0,"operating_income":-131274000.0,"net_income":-110207000.0,"market_cap":null,"profit_margin":-0.07678212748228445,"operating_margin":-0.09145968044778834,"roa":-0.06904140655099937,"gross_margin":-0.04712952712320101,"total_equity":306077000.0,"total_assets":1596245000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.25522768011072827,"dividend_yield":null,"eps":-6.3,"revenue":1394982000.0,"operating_income":-116027000.0,"net_income":-104370000.0,"market_cap":null,"profit_margin":-0.07481816969681329,"operating_margin":-0.08317454992250796,"roa":-0.060931931029047315,"gross_margin":-0.037582563789353554,"total_equity":408929000.0,"total_assets":1712895000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.024211700456168266,"dividend_yield":null,"eps":0.75,"revenue":1532782000.0,"operating_income":-22110000.0,"net_income":12112000.0,"market_cap":null,"profit_margin":0.00790197170895796,"operating_margin":-0.014424751856428377,"roa":0.006266358522418322,"gross_margin":0.033091463756750795,"total_equity":500254000.0,"total_assets":1932861000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.22463011092425555,"dividend_yield":null,"eps":-0.25,"revenue":1522486000.0,"operating_income":-108100000.0,"net_income":-105790000.0,"market_cap":null,"profit_margin":-0.06948503959970732,"operating_margin":-0.07100229493079083,"roa":-0.06100982535584259,"gross_margin":-0.025126667831428334,"total_equity":470952000.0,"total_assets":1733983000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.20459337035026928,"dividend_yield":null,"eps":-6.98,"revenue":1450932000.0,"operating_income":-133508000.0,"net_income":-117615000.0,"market_cap":null,"profit_margin":-0.08106169000339092,"operating_margin":-0.09201533910617452,"roa":-0.05623715281214453,"gross_margin":-0.04422467765546559,"total_equity":574872000.0,"total_assets":2091411000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04534497919853392,"dividend_yield":null,"eps":-9.567090214595144,"revenue":1482758000.0,"operating_income":-43344000.0,"net_income":-30682000.0,"market_cap":null,"profit_margin":-0.020692520289892213,"operating_margin":-0.029232012236656287,"roa":-0.014182862874800943,"gross_margin":0.02169942768813252,"total_equity":676635000.0,"total_assets":2163315000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.8908426784859182,"revenue":1604354000.0,"operating_income":-7178000.0,"net_income":-6064000.0,"market_cap":null,"profit_margin":-0.003779714452047366,"operating_margin":-0.0044740749236141155,"roa":null,"gross_margin":0.04680263832047042,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.34817077869391194,"dividend_yield":null,"eps":-71.85233359689077,"revenue":815504000.0,"operating_income":-159602000.0,"net_income":-230433000.0,"market_cap":null,"profit_margin":-0.2825651376326787,"operating_margin":-0.19570964704035787,"roa":-0.1323668794726303,"gross_margin":-0.11685534344405422,"total_equity":661839000.0,"total_assets":1740866000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03603529248584598,"dividend_yield":null,"eps":-9.802198291702396,"revenue":1136863000.0,"operating_income":-39294000.0,"net_income":-31436000.0,"market_cap":null,"profit_margin":-0.027651528812178777,"operating_margin":-0.034563531401760814,"roa":-0.013799370082196592,"gross_margin":0.032404080350930585,"total_equity":872367000.0,"total_assets":2278075000.0}],"current_price":89.69,"change_pct":-0.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-04-15","close":31.0},{"date":"2021-04-16","close":30.0},{"date":"2021-04-19","close":32.54},{"date":"2021-04-20","close":32.58},{"date":"2021-04-21","close":32.5},{"date":"2021-04-22","close":30.75},{"date":"2021-04-23","close":31.4},{"date":"2021-04-26","close":32.13},{"date":"2021-04-27","close":32.15},{"date":"2021-04-28","close":32.06},{"date":"2021-04-29","close":31.24},{"date":"2021-04-30","close":31.53},{"date":"2021-05-03","close":32.48},{"date":"2021-05-04","close":32.27},{"date":"2021-05-05","close":32.82},{"date":"2021-05-06","close":32.07},{"date":"2021-05-07","close":33.49},{"date":"2021-05-10","close":33.48},{"date":"2021-05-11","close":31.83},{"date":"2021-05-12","close":31.11},{"date":"2021-05-13","close":29.14},{"date":"2021-05-14","close":29.96},{"date":"2021-05-17","close":30.11},{"date":"2021-05-18","close":31.19},{"date":"2021-05-19","close":30.66},{"date":"2021-05-20","close":31.78},{"date":"2021-05-21","close":34.03},{"date":"2021-05-24","close":33.93},{"date":"2021-05-25","close":34.56},{"date":"2021-05-26","close":33.85},{"date":"2021-05-27","close":36.75},{"date":"2021-05-28","close":35.94},{"date":"2021-06-01","close":38.4},{"date":"2021-06-02","close":37.67},{"date":"2021-06-03","close":36.65},{"date":"2021-06-04","close":35.2},{"date":"2021-06-07","close":34.73},{"date":"2021-06-08","close":36.5},{"date":"2021-06-09","close":36.99},{"date":"2021-06-10","close":37.0},{"date":"2021-06-11","close":36.8},{"date":"2021-06-14","close":38.25},{"date":"2021-06-15","close":39.52},{"date":"2021-06-16","close":41.42},{"date":"2021-06-17","close":42.68},{"date":"2021-06-18","close":43.25},{"date":"2021-06-21","close":42.1},{"date":"2021-06-22","close":41.98},{"date":"2021-06-23","close":41.78},{"date":"2021-06-24","close":40.83},{"date":"2021-06-25","close":39.4},{"date":"2021-06-28","close":39.92},{"date":"2021-06-29","close":39.19},{"date":"2021-06-30","close":40.57},{"date":"2021-07-01","close":38.72},{"date":"2021-07-02","close":38.65},{"date":"2021-07-06","close":37.27},{"date":"2021-07-07","close":37.0},{"date":"2021-07-08","close":35.91},{"date":"2021-07-09","close":35.71},{"date":"2021-07-12","close":36.22},{"date":"2021-07-13","close":35.69},{"date":"2021-07-14","close":34.67},{"date":"2021-07-15","close":34.6},{"date":"2021-07-16","close":34.1},{"date":"2021-07-19","close":34.66},{"date":"2021-07-20","close":34.8},{"date":"2021-07-21","close":35.75},{"date":"2021-07-22","close":35.42},{"date":"2021-07-23","close":36.88},{"date":"2021-07-26","close":36.65},{"date":"2021-07-27","close":36.95},{"date":"2021-07-28","close":37.96},{"date":"2021-07-29","close":37.49},{"date":"2021-07-30","close":36.79},{"date":"2021-08-02","close":37.28},{"date":"2021-08-03","close":37.78},{"date":"2021-08-04","close":38.64},{"date":"2021-08-05","close":36.33},{"date":"2021-08-06","close":35.6},{"date":"2021-08-09","close":35.4},{"date":"2021-08-10","close":33.75},{"date":"2021-08-11","close":33.86},{"date":"2021-08-12","close":34.95},{"date":"2021-08-13","close":35.03},{"date":"2021-08-16","close":34.99},{"date":"2021-08-17","close":34.65},{"date":"2021-08-18","close":34.8},{"date":"2021-08-19","close":34.26},{"date":"2021-08-20","close":35.11},{"date":"2021-08-23","close":35.97},{"date":"2021-08-24","close":35.52},{"date":"2021-08-25","close":36.0},{"date":"2021-08-26","close":35.75},{"date":"2021-08-27","close":36.83},{"date":"2021-08-30","close":37.75},{"date":"2021-08-31","close":35.0},{"date":"2021-09-01","close":34.95},{"date":"2021-09-02","close":37.38},{"date":"2021-09-03","close":36.48},{"date":"2021-09-07","close":35.48},{"date":"2021-09-08","close":32.33},{"date":"2021-09-09","close":31.51},{"date":"2021-09-10","close":31.75},{"date":"2021-09-13","close":31.96},{"date":"2021-09-14","close":31.14},{"date":"2021-09-15","close":31.02},{"date":"2021-09-16","close":29.67},{"date":"2021-09-17","close":29.01},{"date":"2021-09-20","close":28.48},{"date":"2021-09-21","close":28.31},{"date":"2021-09-22","close":28.09},{"date":"2021-09-23","close":28.46},{"date":"2021-09-24","close":28.1},{"date":"2021-09-27","close":26.98},{"date":"2021-09-28","close":26.15},{"date":"2021-09-29","close":26.17},{"date":"2021-09-30","close":26.21},{"date":"2021-10-01","close":25.95},{"date":"2021-10-04","close":25.7},{"date":"2021-10-05","close":26.06},{"date":"2021-10-06","close":26.65},{"date":"2021-10-07","close":26.06},{"date":"2021-10-08","close":25.33},{"date":"2021-10-11","close":23.41},{"date":"2021-10-12","close":24.64},{"date":"2021-10-13","close":24.08},{"date":"2021-10-14","close":23.73},{"date":"2021-10-15","close":23.96},{"date":"2021-10-18","close":23.54},{"date":"2021-10-19","close":23.57},{"date":"2021-10-20","close":24.0},{"date":"2021-10-21","close":24.46},{"date":"2021-10-22","close":23.71},{"date":"2021-10-25","close":23.49},{"date":"2021-10-26","close":23.79},{"date":"2021-10-27","close":23.85},{"date":"2021-10-28","close":24.17},{"date":"2021-10-29","close":24.5},{"date":"2021-11-01","close":24.96},{"date":"2021-11-02","close":24.71},{"date":"2021-11-03","close":24.74},{"date":"2021-11-04","close":25.11},{"date":"2021-11-05","close":24.92},{"date":"2021-11-08","close":25.5},{"date":"2021-11-09","close":24.72},{"date":"2021-11-10","close":25.3},{"date":"2021-11-11","close":25.43},{"date":"2021-11-12","close":25.51},{"date":"2021-11-15","close":25.34},{"date":"2021-11-16","close":25.26},{"date":"2021-11-17","close":25.29},{"date":"2021-11-18","close":24.01},{"date":"2021-11-19","close":23.76},{"date":"2021-11-22","close":23.16},{"date":"2021-11-23","close":22.18},{"date":"2021-11-24","close":22.13},{"date":"2021-11-26","close":21.59},{"date":"2021-11-29","close":21.43},{"date":"2021-11-30","close":22.0},{"date":"2021-12-01","close":22.5},{"date":"2021-12-02","close":23.08},{"date":"2021-12-03","close":21.62},{"date":"2021-12-06","close":22.38},{"date":"2021-12-07","close":23.41},{"date":"2021-12-08","close":23.69},{"date":"2021-12-09","close":22.95},{"date":"2021-12-10","close":22.86},{"date":"2021-12-13","close":22.97},{"date":"2021-12-14","close":22.55},{"date":"2021-12-15","close":23.54},{"date":"2021-12-16","close":22.11},{"date":"2021-12-17","close":23.33},{"date":"2021-12-20","close":24.22},{"date":"2021-12-21","close":25.81},{"date":"2021-12-22","close":27.06},{"date":"2021-12-23","close":27.39},{"date":"2021-12-27","close":26.81},{"date":"2021-12-28","close":26.67},{"date":"2021-12-29","close":26.77},{"date":"2021-12-30","close":27.31},{"date":"2021-12-31","close":27.0},{"date":"2022-01-03","close":27.75},{"date":"2022-01-04","close":25.67},{"date":"2022-01-05","close":24.53},{"date":"2022-01-06","close":23.53},{"date":"2022-01-07","close":23.26},{"date":"2022-01-10","close":22.41},{"date":"2022-01-11","close":23.59},{"date":"2022-01-12","close":22.61},{"date":"2022-01-13","close":20.63},{"date":"2022-01-14","close":19.61},{"date":"2022-01-18","close":17.83},{"date":"2022-01-19","close":16.9},{"date":"2022-01-20","close":17.06},{"date":"2022-01-21","close":16.32},{"date":"2022-01-24","close":17.06},{"date":"2022-01-25","close":16.77},{"date":"2022-01-26","close":15.67},{"date":"2022-01-27","close":15.01},{"date":"2022-01-28","close":15.33},{"date":"2022-01-31","close":16.58},{"date":"2022-02-01","close":17.07},{"date":"2022-02-02","close":16.65},{"date":"2022-02-03","close":16.74},{"date":"2022-02-04","close":17.9},{"date":"2022-02-07","close":18.79},{"date":"2022-02-08","close":19.25},{"date":"2022-02-09","close":20.58},{"date":"2022-02-10","close":21.57},{"date":"2022-02-11","close":21.51},{"date":"2022-02-14","close":20.8},{"date":"2022-02-15","close":21.87},{"date":"2022-02-16","close":21.9},{"date":"2022-02-17","close":20.17},{"date":"2022-02-18","close":19.58},{"date":"2022-02-22","close":18.98},{"date":"2022-02-23","close":17.79},{"date":"2022-02-24","close":19.2},{"date":"2022-02-25","close":20.3},{"date":"2022-02-28","close":20.22},{"date":"2022-03-01","close":19.85},{"date":"2022-03-02","close":19.78},{"date":"2022-03-03","close":19.23},{"date":"2022-03-04","close":21.87},{"date":"2022-03-07","close":20.94},{"date":"2022-03-08","close":20.26},{"date":"2022-03-09","close":22.46},{"date":"2022-03-10","close":22.11},{"date":"2022-03-11","close":21.81},{"date":"2022-03-14","close":18.07},{"date":"2022-03-15","close":19.75},{"date":"2022-03-16","close":19.95},{"date":"2022-03-17","close":21.92},{"date":"2022-03-18","close":23.5},{"date":"2022-03-21","close":22.89},{"date":"2022-03-22","close":24.11},{"date":"2022-03-23","close":23.87},{"date":"2022-03-24","close":24.0},{"date":"2022-03-25","close":23.59},{"date":"2022-03-28","close":24.07},{"date":"2022-03-29","close":25.02},{"date":"2022-03-30","close":24.8},{"date":"2022-03-31","close":25.35},{"date":"2022-04-01","close":26.05},{"date":"2022-04-04","close":25.88},{"date":"2022-04-05","close":25.39},{"date":"2022-04-06","close":24.63},{"date":"2022-04-07","close":24.79},{"date":"2022-04-08","close":24.09},{"date":"2022-04-11","close":23.71},{"date":"2022-04-12","close":23.3},{"date":"2022-04-13","close":23.1},{"date":"2022-04-14","close":23.07},{"date":"2022-04-18","close":22.28},{"date":"2022-04-19","close":22.8},{"date":"2022-04-20","close":21.69},{"date":"2022-04-21","close":19.47},{"date":"2022-04-22","close":18.77},{"date":"2022-04-25","close":20.03},{"date":"2022-04-26","close":19.2},{"date":"2022-04-27","close":18.22},{"date":"2022-04-28","close":18.69},{"date":"2022-04-29","close":17.77},{"date":"2022-05-02","close":18.4},{"date":"2022-05-03","close":18.51},{"date":"2022-05-04","close":19.34},{"date":"2022-05-05","close":18.01},{"date":"2022-05-06","close":17.67},{"date":"2022-05-09","close":16.67},{"date":"2022-05-10","close":15.58},{"date":"2022-05-11","close":16.25},{"date":"2022-05-12","close":17.0},{"date":"2022-05-13","close":19.17},{"date":"2022-05-16","close":19.23},{"date":"2022-05-17","close":19.53},{"date":"2022-05-18","close":18.75},{"date":"2022-05-19","close":19.19},{"date":"2022-05-20","close":19.5},{"date":"2022-05-23","close":19.23},{"date":"2022-05-24","close":18.8},{"date":"2022-05-25","close":19.4},{"date":"2022-05-26","close":19.22},{"date":"2022-05-27","close":19.7},{"date":"2022-05-31","close":19.1},{"date":"2022-06-01","close":18.18},{"date":"2022-06-02","close":19.86},{"date":"2022-06-03","close":19.59},{"date":"2022-06-06","close":19.55},{"date":"2022-06-07","close":20.46},{"date":"2022-06-08","close":21.3},{"date":"2022-06-09","close":20.04},{"date":"2022-06-10","close":19.61},{"date":"2022-06-13","close":18.55},{"date":"2022-06-14","close":18.77},{"date":"2022-06-15","close":19.02},{"date":"2022-06-16","close":18.14},{"date":"2022-06-17","close":19.15},{"date":"2022-06-21","close":19.84},{"date":"2022-06-22","close":19.99},{"date":"2022-06-23","close":22.46},{"date":"2022-06-24","close":21.98},{"date":"2022-06-27","close":21.95},{"date":"2022-06-28","close":21.6},{"date":"2022-06-29","close":21.26},{"date":"2022-06-30","close":21.83},{"date":"2022-07-01","close":22.6},{"date":"2022-07-05","close":23.84},{"date":"2022-07-06","close":24.47},{"date":"2022-07-07","close":25.95},{"date":"2022-07-08","close":26.7},{"date":"2022-07-11","close":26.22},{"date":"2022-07-12","close":26.13},{"date":"2022-07-13","close":25.81},{"date":"2022-07-14","close":25.99},{"date":"2022-07-15","close":26.39},{"date":"2022-07-18","close":25.61},{"date":"2022-07-19","close":25.95},{"date":"2022-07-20","close":26.46},{"date":"2022-07-21","close":27.47},{"date":"2022-07-22","close":25.18},{"date":"2022-07-25","close":25.13},{"date":"2022-07-26","close":25.95},{"date":"2022-07-27","close":25.11},{"date":"2022-07-28","close":25.19},{"date":"2022-07-29","close":25.03},{"date":"2022-08-01","close":25.08},{"date":"2022-08-02","close":25.81},{"date":"2022-08-03","close":26.45},{"date":"2022-08-04","close":25.52},{"date":"2022-08-05","close":25.59},{"date":"2022-08-08","close":27.07},{"date":"2022-08-09","close":26.35},{"date":"2022-08-10","close":27.01},{"date":"2022-08-11","close":25.75},{"date":"2022-08-12","close":23.39},{"date":"2022-08-15","close":23.3},{"date":"2022-08-16","close":22.4},{"date":"2022-08-17","close":21.1},{"date":"2022-08-18","close":20.71},{"date":"2022-08-19","close":20.34},{"date":"2022-08-22","close":21.2},{"date":"2022-08-23","close":21.41},{"date":"2022-08-24","close":22.05},{"date":"2022-08-25","close":22.19},{"date":"2022-08-26","close":21.18},{"date":"2022-08-29","close":20.83},{"date":"2022-08-30","close":20.42},{"date":"2022-08-31","close":20.78},{"date":"2022-09-01","close":21.02},{"date":"2022-09-02","close":21.07},{"date":"2022-09-06","close":20.53},{"date":"2022-09-07","close":22.22},{"date":"2022-09-08","close":23.12},{"date":"2022-09-09","close":23.48},{"date":"2022-09-12","close":24.75},{"date":"2022-09-13","close":24.13},{"date":"2022-09-14","close":24.56},{"date":"2022-09-15","close":24.95},{"date":"2022-09-16","close":24.22},{"date":"2022-09-19","close":23.74},{"date":"2022-09-20","close":23.5},{"date":"2022-09-21","close":23.51},{"date":"2022-09-22","close":22.45},{"date":"2022-09-23","close":22.43},{"date":"2022-09-26","close":22.45},{"date":"2022-09-27","close":23.1},{"date":"2022-09-28","close":23.62},{"date":"2022-09-29","close":23.52},{"date":"2022-09-30","close":23.42},{"date":"2022-10-03","close":23.87},{"date":"2022-10-04","close":24.28},{"date":"2022-10-05","close":23.93},{"date":"2022-10-06","close":23.14},{"date":"2022-10-07","close":22.56},{"date":"2022-10-10","close":21.56},{"date":"2022-10-11","close":22.62},{"date":"2022-10-12","close":22.46},{"date":"2022-10-13","close":22.09},{"date":"2022-10-14","close":21.18},{"date":"2022-10-17","close":21.33},{"date":"2022-10-18","close":21.13},{"date":"2022-10-19","close":19.71},{"date":"2022-10-20","close":20.36},{"date":"2022-10-21","close":20.15},{"date":"2022-10-24","close":19.99},{"date":"2022-10-25","close":20.82},{"date":"2022-10-26","close":20.8},{"date":"2022-10-27","close":20.27},{"date":"2022-10-28","close":20.12},{"date":"2022-10-31","close":19.85},{"date":"2022-11-01","close":19.82},{"date":"2022-11-02","close":19.83},{"date":"2022-11-03","close":19.31},{"date":"2022-11-04","close":17.32},{"date":"2022-11-07","close":17.44},{"date":"2022-11-08","close":18.27},{"date":"2022-11-09","close":17.43},{"date":"2022-11-10","close":18.09},{"date":"2022-11-11","close":18.98},{"date":"2022-11-14","close":18.54},{"date":"2022-11-15","close":18.79},{"date":"2022-11-16","close":17.93},{"date":"2022-11-17","close":16.62},{"date":"2022-11-18","close":17.17},{"date":"2022-11-21","close":16.04},{"date":"2022-11-22","close":16.14},{"date":"2022-11-23","close":16.43},{"date":"2022-11-25","close":16.66},{"date":"2022-11-28","close":16.29},{"date":"2022-11-29","close":16.7},{"date":"2022-11-30","close":17.56},{"date":"2022-12-01","close":18.06},{"date":"2022-12-02","close":18.13},{"date":"2022-12-05","close":17.72},{"date":"2022-12-06","close":17.78},{"date":"2022-12-07","close":17.08},{"date":"2022-12-08","close":17.33},{"date":"2022-12-09","close":17.31},{"date":"2022-12-12","close":17.69},{"date":"2022-12-13","close":17.7},{"date":"2022-12-14","close":17.62},{"date":"2022-12-15","close":17.2},{"date":"2022-12-16","close":17.23},{"date":"2022-12-19","close":16.45},{"date":"2022-12-20","close":16.4},{"date":"2022-12-21","close":16.86},{"date":"2022-12-22","close":16.98},{"date":"2022-12-23","close":16.28},{"date":"2022-12-27","close":16.11},{"date":"2022-12-28","close":15.99},{"date":"2022-12-29","close":16.2},{"date":"2022-12-30","close":16.14},{"date":"2023-01-03","close":16.04},{"date":"2023-01-04","close":16.12},{"date":"2023-01-05","close":15.86},{"date":"2023-01-06","close":15.39},{"date":"2023-01-09","close":17.56},{"date":"2023-01-10","close":18.72},{"date":"2023-01-11","close":19.13},{"date":"2023-01-12","close":19.23},{"date":"2023-01-13","close":19.83},{"date":"2023-01-17","close":19.76},{"date":"2023-01-18","close":19.77},{"date":"2023-01-19","close":19.8},{"date":"2023-01-20","close":20.41},{"date":"2023-01-23","close":20.5},{"date":"2023-01-24","close":19.76},{"date":"2023-01-25","close":20.1},{"date":"2023-01-26","close":20.22},{"date":"2023-01-27","close":20.55},{"date":"2023-01-30","close":20.61},{"date":"2023-01-31","close":21.76},{"date":"2023-02-01","close":22.83},{"date":"2023-02-02","close":22.61},{"date":"2023-02-03","close":22.05},{"date":"2023-02-06","close":21.27},{"date":"2023-02-07","close":22.2},{"date":"2023-02-08","close":22.24},{"date":"2023-02-09","close":23.13},{"date":"2023-02-10","close":22.84},{"date":"2023-02-13","close":22.87},{"date":"2023-02-14","close":23.13},{"date":"2023-02-15","close":23.6},{"date":"2023-02-16","close":23.58},{"date":"2023-02-17","close":22.79},{"date":"2023-02-21","close":22.23},{"date":"2023-02-22","close":22.0},{"date":"2023-02-23","close":21.38},{"date":"2023-02-24","close":21.12},{"date":"2023-02-27","close":21.16},{"date":"2023-02-28","close":21.21},{"date":"2023-03-01","close":21.09},{"date":"2023-03-02","close":24.47},{"date":"2023-03-03","close":25.22},{"date":"2023-03-06","close":24.35},{"date":"2023-03-07","close":24.8},{"date":"2023-03-08","close":24.45},{"date":"2023-03-09","close":23.67},{"date":"2023-03-10","close":22.84},{"date":"2023-03-13","close":23.06},{"date":"2023-03-14","close":23.68},{"date":"2023-03-15","close":23.91},{"date":"2023-03-16","close":26.08},{"date":"2023-03-17","close":26.7},{"date":"2023-03-20","close":26.9},{"date":"2023-03-21","close":27.92},{"date":"2023-03-22","close":27.8},{"date":"2023-03-23","close":28.4},{"date":"2023-03-24","close":28.69},{"date":"2023-03-27","close":28.55},{"date":"2023-03-28","close":27.22},{"date":"2023-03-29","close":26.79},{"date":"2023-03-30","close":23.37},{"date":"2023-03-31","close":23.75},{"date":"2023-04-03","close":25.35},{"date":"2023-04-04","close":25.28},{"date":"2023-04-05","close":25.87},{"date":"2023-04-06","close":26.14},{"date":"2023-04-10","close":26.84},{"date":"2023-04-11","close":27.6},{"date":"2023-04-12","close":27.73},{"date":"2023-04-13","close":27.69},{"date":"2023-04-14","close":28.46},{"date":"2023-04-17","close":27.46},{"date":"2023-04-18","close":28.18},{"date":"2023-04-19","close":26.56},{"date":"2023-04-20","close":24.93},{"date":"2023-04-21","close":25.01},{"date":"2023-04-24","close":25.02},{"date":"2023-04-25","close":25.17},{"date":"2023-04-26","close":24.55},{"date":"2023-04-27","close":24.75},{"date":"2023-04-28","close":24.27},{"date":"2023-05-01","close":24.3},{"date":"2023-05-02","close":23.71},{"date":"2023-05-03","close":23.72},{"date":"2023-05-04","close":24.29},{"date":"2023-05-05","close":24.51},{"date":"2023-05-08","close":25.87},{"date":"2023-05-09","close":26.01},{"date":"2023-05-10","close":24.99},{"date":"2023-05-11","close":25.17},{"date":"2023-05-12","close":24.15},{"date":"2023-05-15","close":23.81},{"date":"2023-05-16","close":23.01},{"date":"2023-05-17","close":23.11},{"date":"2023-05-18","close":22.61},{"date":"2023-05-19","close":21.85},{"date":"2023-05-22","close":21.04},{"date":"2023-05-23","close":20.52},{"date":"2023-05-24","close":20.27},{"date":"2023-05-25","close":20.0},{"date":"2023-05-26","close":20.26},{"date":"2023-05-30","close":20.25},{"date":"2023-05-31","close":19.88},{"date":"2023-06-01","close":19.27},{"date":"2023-06-02","close":20.22},{"date":"2023-06-05","close":20.71},{"date":"2023-06-06","close":20.75},{"date":"2023-06-07","close":20.53},{"date":"2023-06-08","close":20.99},{"date":"2023-06-09","close":20.77},{"date":"2023-06-12","close":21.0},{"date":"2023-06-13","close":21.07},{"date":"2023-06-14","close":18.73},{"date":"2023-06-15","close":18.71},{"date":"2023-06-16","close":17.36},{"date":"2023-06-20","close":17.23},{"date":"2023-06-21","close":17.07},{"date":"2023-06-22","close":16.74},{"date":"2023-06-23","close":17.09},{"date":"2023-06-26","close":16.64},{"date":"2023-06-27","close":16.72},{"date":"2023-06-28","close":17.44},{"date":"2023-06-29","close":17.15},{"date":"2023-06-30","close":17.34},{"date":"2023-07-03","close":16.89},{"date":"2023-07-05","close":17.26},{"date":"2023-07-06","close":16.67},{"date":"2023-07-07","close":16.54},{"date":"2023-07-10","close":17.27},{"date":"2023-07-11","close":17.34},{"date":"2023-07-12","close":17.14},{"date":"2023-07-13","close":16.5},{"date":"2023-07-14","close":16.7},{"date":"2023-07-17","close":16.97},{"date":"2023-07-18","close":17.45},{"date":"2023-07-19","close":18.15},{"date":"2023-07-20","close":17.96},{"date":"2023-07-21","close":18.34},{"date":"2023-07-24","close":18.2},{"date":"2023-07-25","close":18.74},{"date":"2023-07-26","close":19.04},{"date":"2023-07-27","close":18.75},{"date":"2023-07-28","close":18.87},{"date":"2023-07-31","close":19.15},{"date":"2023-08-01","close":18.3},{"date":"2023-08-02","close":19.33},{"date":"2023-08-03","close":19.06},{"date":"2023-08-04","close":19.47},{"date":"2023-08-07","close":20.14},{"date":"2023-08-08","close":20.04},{"date":"2023-08-09","close":19.35},{"date":"2023-08-10","close":19.12},{"date":"2023-08-11","close":18.71},{"date":"2023-08-14","close":18.68},{"date":"2023-08-15","close":18.28},{"date":"2023-08-16","close":17.85},{"date":"2023-08-17","close":17.78},{"date":"2023-08-18","close":17.75},{"date":"2023-08-21","close":17.13},{"date":"2023-08-22","close":16.89},{"date":"2023-08-23","close":17.16},{"date":"2023-08-24","close":16.72},{"date":"2023-08-25","close":17.22},{"date":"2023-08-28","close":17.03},{"date":"2023-08-29","close":17.59},{"date":"2023-08-30","close":18.33},{"date":"2023-08-31","close":17.72},{"date":"2023-09-01","close":17.8},{"date":"2023-09-05","close":17.54},{"date":"2023-09-06","close":17.87},{"date":"2023-09-07","close":18.56},{"date":"2023-09-08","close":18.45},{"date":"2023-09-11","close":18.53},{"date":"2023-09-12","close":17.78},{"date":"2023-09-13","close":18.05},{"date":"2023-09-14","close":18.0},{"date":"2023-09-15","close":18.75},{"date":"2023-09-18","close":18.57},{"date":"2023-09-19","close":18.17},{"date":"2023-09-20","close":18.12},{"date":"2023-09-21","close":18.39},{"date":"2023-09-22","close":18.43},{"date":"2023-09-25","close":18.47},{"date":"2023-09-26","close":18.8},{"date":"2023-09-27","close":18.39},{"date":"2023-09-28","close":18.45},{"date":"2023-09-29","close":17.76},{"date":"2023-10-02","close":18.11},{"date":"2023-10-03","close":17.15},{"date":"2023-10-04","close":18.5},{"date":"2023-10-05","close":18.16},{"date":"2023-10-06","close":18.27},{"date":"2023-10-09","close":18.36},{"date":"2023-10-10","close":18.78},{"date":"2023-10-11","close":18.51},{"date":"2023-10-12","close":18.26},{"date":"2023-10-13","close":18.15},{"date":"2023-10-16","close":18.56},{"date":"2023-10-17","close":19.8},{"date":"2023-10-18","close":19.5},{"date":"2023-10-19","close":19.49},{"date":"2023-10-20","close":19.34},{"date":"2023-10-23","close":18.85},{"date":"2023-10-24","close":18.88},{"date":"2023-10-25","close":18.25},{"date":"2023-10-26","close":18.37},{"date":"2023-10-27","close":18.06},{"date":"2023-10-30","close":17.76},{"date":"2023-10-31","close":18.0},{"date":"2023-11-01","close":16.87},{"date":"2023-11-02","close":16.89},{"date":"2023-11-03","close":14.66},{"date":"2023-11-06","close":13.11},{"date":"2023-11-07","close":13.67},{"date":"2023-11-08","close":12.72},{"date":"2023-11-09","close":11.67},{"date":"2023-11-10","close":11.32},{"date":"2023-11-13","close":11.17},{"date":"2023-11-14","close":12.14},{"date":"2023-11-15","close":12.49},{"date":"2023-11-16","close":11.85},{"date":"2023-11-17","close":11.94},{"date":"2023-11-20","close":11.52},{"date":"2023-11-21","close":11.0},{"date":"2023-11-22","close":11.83},{"date":"2023-11-24","close":11.8},{"date":"2023-11-27","close":11.6},{"date":"2023-11-28","close":11.33},{"date":"2023-11-29","close":10.69},{"date":"2023-11-30","close":10.62},{"date":"2023-12-01","close":11.28},{"date":"2023-12-04","close":11.33},{"date":"2023-12-05","close":11.05},{"date":"2023-12-06","close":11.11},{"date":"2023-12-07","close":11.06},{"date":"2023-12-08","close":11.55},{"date":"2023-12-11","close":11.76},{"date":"2023-12-12","close":12.32},{"date":"2023-12-13","close":12.41},{"date":"2023-12-14","close":13.57},{"date":"2023-12-15","close":13.08},{"date":"2023-12-18","close":12.87},{"date":"2023-12-19","close":13.11},{"date":"2023-12-20","close":12.33},{"date":"2023-12-21","close":12.61},{"date":"2023-12-22","close":12.46},{"date":"2023-12-26","close":12.52},{"date":"2023-12-27","close":12.54},{"date":"2023-12-28","close":12.53},{"date":"2023-12-29","close":12.55},{"date":"2024-01-02","close":12.93},{"date":"2024-01-03","close":12.11},{"date":"2024-01-04","close":12.08},{"date":"2024-01-05","close":8.63},{"date":"2024-01-08","close":9.18},{"date":"2024-01-09","close":8.44},{"date":"2024-01-10","close":7.98},{"date":"2024-01-11","close":7.94},{"date":"2024-01-12","close":7.38},{"date":"2024-01-16","close":7.49},{"date":"2024-01-17","close":7.26},{"date":"2024-01-18","close":6.73},{"date":"2024-01-19","close":6.37},{"date":"2024-01-22","close":6.72},{"date":"2024-01-23","close":6.5},{"date":"2024-01-24","close":6.51},{"date":"2024-01-25","close":5.8},{"date":"2024-01-26","close":5.82},{"date":"2024-01-29","close":5.96},{"date":"2024-01-30","close":5.71},{"date":"2024-01-31","close":5.89},{"date":"2024-02-01","close":6.01},{"date":"2024-02-02","close":6.08},{"date":"2024-02-05","close":5.81},{"date":"2024-02-06","close":5.92},{"date":"2024-02-07","close":6.55},{"date":"2024-02-08","close":7.09},{"date":"2024-02-09","close":6.82},{"date":"2024-02-12","close":7.45},{"date":"2024-02-13","close":7.0},{"date":"2024-02-14","close":7.16},{"date":"2024-02-15","close":7.26},{"date":"2024-02-16","close":7.11},{"date":"2024-02-20","close":6.79},{"date":"2024-02-21","close":6.41},{"date":"2024-02-22","close":6.13},{"date":"2024-02-23","close":6.27},{"date":"2024-02-26","close":6.17},{"date":"2024-02-27","close":6.48},{"date":"2024-02-28","close":6.36},{"date":"2024-02-29","close":6.13},{"date":"2024-03-01","close":6.04},{"date":"2024-03-04","close":6.05},{"date":"2024-03-05","close":5.98},{"date":"2024-03-06","close":5.78},{"date":"2024-03-07","close":5.93},{"date":"2024-03-08","close":5.92},{"date":"2024-03-11","close":5.96},{"date":"2024-03-12","close":5.77},{"date":"2024-03-13","close":5.3},{"date":"2024-03-14","close":5.23},{"date":"2024-03-15","close":5.32},{"date":"2024-03-18","close":5.4},{"date":"2024-03-19","close":5.46},{"date":"2024-03-20","close":5.51},{"date":"2024-03-21","close":5.43},{"date":"2024-03-22","close":4.89},{"date":"2024-03-25","close":4.76},{"date":"2024-03-26","close":4.99},{"date":"2024-03-27","close":5.73},{"date":"2024-03-28","close":6.1},{"date":"2024-04-01","close":5.84},{"date":"2024-04-02","close":5.08},{"date":"2024-04-03","close":4.75},{"date":"2024-04-04","close":4.84},{"date":"2024-04-05","close":4.75},{"date":"2024-04-08","close":5.18},{"date":"2024-04-09","close":5.56},{"date":"2024-04-10","close":5.4},{"date":"2024-04-11","close":5.33},{"date":"2024-04-12","close":4.95},{"date":"2024-04-15","close":4.46},{"date":"2024-04-16","close":4.48},{"date":"2024-04-17","close":5.01},{"date":"2024-04-18","close":5.38},{"date":"2024-04-19","close":5.46},{"date":"2024-04-22","close":5.16},{"date":"2024-04-23","close":5.34},{"date":"2024-04-24","close":5.33},{"date":"2024-04-25","close":5.13},{"date":"2024-04-26","close":5.0},{"date":"2024-04-29","close":5.13},{"date":"2024-04-30","close":5.5},{"date":"2024-05-01","close":4.96},{"date":"2024-05-02","close":4.83},{"date":"2024-05-03","close":4.83},{"date":"2024-05-06","close":4.83},{"date":"2024-05-07","close":4.98},{"date":"2024-05-08","close":5.19},{"date":"2024-05-09","close":5.26},{"date":"2024-05-10","close":5.19},{"date":"2024-05-13","close":5.21},{"date":"2024-05-14","close":5.5},{"date":"2024-05-15","close":5.3},{"date":"2024-05-16","close":5.58},{"date":"2024-05-17","close":5.41},{"date":"2024-05-20","close":5.36},{"date":"2024-05-21","close":5.55},{"date":"2024-05-22","close":5.99},{"date":"2024-05-23","close":5.65},{"date":"2024-05-24","close":6.09},{"date":"2024-05-28","close":6.11},{"date":"2024-05-29","close":5.76},{"date":"2024-05-30","close":6.24},{"date":"2024-05-31","close":6.3},{"date":"2024-06-03","close":6.39},{"date":"2024-06-04","close":6.19},{"date":"2024-06-05","close":6.83},{"date":"2024-06-06","close":6.8},{"date":"2024-06-07","close":6.8},{"date":"2024-06-10","close":6.7},{"date":"2024-06-11","close":6.69},{"date":"2024-06-12","close":6.88},{"date":"2024-06-13","close":6.9},{"date":"2024-06-14","close":6.9},{"date":"2024-06-17","close":6.65},{"date":"2024-06-18","close":6.74},{"date":"2024-06-20","close":6.35},{"date":"2024-06-21","close":6.52},{"date":"2024-06-24","close":6.51},{"date":"2024-06-25","close":6.28},{"date":"2024-06-26","close":6.55},{"date":"2024-06-27","close":6.59},{"date":"2024-06-28","close":6.54},{"date":"2024-07-01","close":6.07},{"date":"2024-07-02","close":5.88},{"date":"2024-07-03","close":5.99},{"date":"2024-07-05","close":5.96},{"date":"2024-07-08","close":6.04},{"date":"2024-07-09","close":5.75},{"date":"2024-07-10","close":5.64},{"date":"2024-07-11","close":6.15},{"date":"2024-07-12","close":6.29},{"date":"2024-07-15","close":6.54},{"date":"2024-07-16","close":7.46},{"date":"2024-07-17","close":7.37},{"date":"2024-07-18","close":6.99},{"date":"2024-07-19","close":6.89},{"date":"2024-07-22","close":7.0},{"date":"2024-07-23","close":7.06},{"date":"2024-07-24","close":6.76},{"date":"2024-07-25","close":6.75},{"date":"2024-07-26","close":6.89},{"date":"2024-07-29","close":6.93},{"date":"2024-07-30","close":7.52},{"date":"2024-07-31","close":6.89},{"date":"2024-08-01","close":6.57},{"date":"2024-08-02","close":6.34},{"date":"2024-08-05","close":6.46},{"date":"2024-08-06","close":6.22},{"date":"2024-08-07","close":5.64},{"date":"2024-08-08","close":5.6},{"date":"2024-08-09","close":5.52},{"date":"2024-08-12","close":5.33},{"date":"2024-08-13","close":5.58},{"date":"2024-08-14","close":5.13},{"date":"2024-08-15","close":4.92},{"date":"2024-08-16","close":4.85},{"date":"2024-08-19","close":4.73},{"date":"2024-08-20","close":4.63},{"date":"2024-08-21","close":4.59},{"date":"2024-08-22","close":4.48},{"date":"2024-08-23","close":4.48},{"date":"2024-08-26","close":4.38},{"date":"2024-08-27","close":4.19},{"date":"2024-08-28","close":4.19},{"date":"2024-08-29","close":4.16},{"date":"2024-08-30","close":4.08},{"date":"2024-09-03","close":3.85},{"date":"2024-09-04","close":4.17},{"date":"2024-09-05","close":4.08},{"date":"2024-09-06","close":3.61},{"date":"2024-09-09","close":3.48},{"date":"2024-09-10","close":3.39},{"date":"2024-09-11","close":3.21},{"date":"2024-09-12","close":3.31},{"date":"2024-09-13","close":3.53},{"date":"2024-09-16","close":3.28},{"date":"2024-09-17","close":3.64},{"date":"2024-09-18","close":3.99},{"date":"2024-09-19","close":3.87},{"date":"2024-09-20","close":3.52},{"date":"2024-09-23","close":3.84},{"date":"2024-09-24","close":3.86},{"date":"2024-09-25","close":3.64},{"date":"2024-09-26","close":3.73},{"date":"2024-09-27","close":3.74},{"date":"2024-09-30","close":3.93},{"date":"2024-10-01","close":3.67},{"date":"2024-10-02","close":3.58},{"date":"2024-10-03","close":3.16},{"date":"2024-10-04","close":3.21},{"date":"2024-10-07","close":3.15},{"date":"2024-10-08","close":3.15},{"date":"2024-10-09","close":3.12},{"date":"2024-10-10","close":3.32},{"date":"2024-10-11","close":3.22},{"date":"2024-10-14","close":3.5},{"date":"2024-10-15","close":3.32},{"date":"2024-10-16","close":3.26},{"date":"2024-10-17","close":3.3},{"date":"2024-10-18","close":2.98},{"date":"2024-10-21","close":2.81},{"date":"2024-10-22","close":2.82},{"date":"2024-10-23","close":2.69},{"date":"2024-10-24","close":2.69},{"date":"2024-10-25","close":2.58},{"date":"2024-10-28","close":2.7},{"date":"2024-10-29","close":2.52},{"date":"2024-10-30","close":2.46},{"date":"2024-10-31","close":2.55},{"date":"2024-11-01","close":2.7},{"date":"2024-11-04","close":2.67},{"date":"2024-11-05","close":2.73},{"date":"2024-11-06","close":2.88},{"date":"2024-11-07","close":2.79},{"date":"2024-11-08","close":1.84},{"date":"2024-11-11","close":2.16},{"date":"2024-11-12","close":1.87},{"date":"2024-11-13","close":1.88},{"date":"2024-11-14","close":1.71},{"date":"2024-11-15","close":1.58},{"date":"2024-11-18","close":1.57},{"date":"2024-11-19","close":1.59},{"date":"2024-11-20","close":1.67},{"date":"2024-11-21","close":1.78},{"date":"2024-11-22","close":1.89},{"date":"2024-11-25","close":2.26},{"date":"2024-11-26","close":2.05},{"date":"2024-11-27","close":2.11},{"date":"2024-11-29","close":2.09},{"date":"2024-12-02","close":2.3},{"date":"2024-12-03","close":2.13},{"date":"2024-12-04","close":2.23},{"date":"2024-12-05","close":2.21},{"date":"2024-12-06","close":2.17},{"date":"2024-12-09","close":2.24},{"date":"2024-12-10","close":2.1},{"date":"2024-12-11","close":1.99},{"date":"2024-12-12","close":2.22},{"date":"2024-12-13","close":2.24},{"date":"2024-12-16","close":2.19},{"date":"2024-12-17","close":2.0},{"date":"2024-12-18","close":1.95},{"date":"2024-12-19","close":1.88},{"date":"2024-12-20","close":1.97},{"date":"2024-12-23","close":1.85},{"date":"2024-12-24","close":1.91},{"date":"2024-12-26","close":1.89},{"date":"2024-12-27","close":1.9},{"date":"2024-12-30","close":1.91},{"date":"2024-12-31","close":1.9},{"date":"2025-01-02","close":1.92},{"date":"2025-01-03","close":2.09},{"date":"2025-01-06","close":2.06},{"date":"2025-01-07","close":2.15},{"date":"2025-01-08","close":2.19},{"date":"2025-01-10","close":2.43},{"date":"2025-01-13","close":2.88},{"date":"2025-01-14","close":2.75},{"date":"2025-01-15","close":2.82},{"date":"2025-01-16","close":2.96},{"date":"2025-01-17","close":3.09},{"date":"2025-01-21","close":3.41},{"date":"2025-01-22","close":3.55},{"date":"2025-01-23","close":3.69},{"date":"2025-01-24","close":3.61},{"date":"2025-01-27","close":3.39},{"date":"2025-01-28","close":3.51},{"date":"2025-01-29","close":3.43},{"date":"2025-01-30","close":3.59},{"date":"2025-01-31","close":3.34},{"date":"2025-02-03","close":3.39},{"date":"2025-02-04","close":3.48},{"date":"2025-02-05","close":3.5},{"date":"2025-02-06","close":3.28},{"date":"2025-02-07","close":3.33},{"date":"2025-02-10","close":3.29},{"date":"2025-02-11","close":3.43},{"date":"2025-02-12","close":3.57},{"date":"2025-02-13","close":3.48},{"date":"2025-02-14","close":3.42},{"date":"2025-02-18","close":3.44},{"date":"2025-02-19","close":3.57},{"date":"2025-02-20","close":3.62},{"date":"2025-02-21","close":3.52},{"date":"2025-02-24","close":3.64},{"date":"2025-02-25","close":3.63},{"date":"2025-02-26","close":3.36},{"date":"2025-02-27","close":3.35},{"date":"2025-02-28","close":3.12},{"date":"2025-03-03","close":2.98},{"date":"2025-03-04","close":3.17},{"date":"2025-03-05","close":3.54},{"date":"2025-03-06","close":3.53},{"date":"2025-03-07","close":3.51},{"date":"2025-03-10","close":3.57},{"date":"2025-03-11","close":3.85},{"date":"2025-03-12","close":3.94},{"date":"2025-03-13","close":4.0},{"date":"2025-03-14","close":4.05},{"date":"2025-03-17","close":4.2},{"date":"2025-03-18","close":4.32},{"date":"2025-03-19","close":4.4},{"date":"2025-03-20","close":4.1},{"date":"2025-03-21","close":4.53},{"date":"2025-03-24","close":4.48},{"date":"2025-03-25","close":4.48},{"date":"2025-03-26","close":4.52},{"date":"2025-03-27","close":4.61},{"date":"2025-03-28","close":4.49},{"date":"2025-03-31","close":4.33},{"date":"2025-04-01","close":4.08},{"date":"2025-04-02","close":4.07},{"date":"2025-04-03","close":4.0},{"date":"2025-04-04","close":4.15},{"date":"2025-04-07","close":4.25},{"date":"2025-04-08","close":5.36},{"date":"2025-04-09","close":5.18},{"date":"2025-04-10","close":5.5},{"date":"2025-04-11","close":5.68},{"date":"2025-04-14","close":5.6},{"date":"2025-04-15","close":5.53},{"date":"2025-04-16","close":5.47},{"date":"2025-04-17","close":4.0},{"date":"2025-04-21","close":4.14},{"date":"2025-04-22","close":4.04},{"date":"2025-04-23","close":3.92},{"date":"2025-04-24","close":3.82},{"date":"2025-04-25","close":3.9},{"date":"2025-04-28","close":3.84},{"date":"2025-04-29","close":3.8},{"date":"2025-04-30","close":4.26},{"date":"2025-05-01","close":3.93},{"date":"2025-05-02","close":4.16},{"date":"2025-05-05","close":4.12},{"date":"2025-05-06","close":4.46},{"date":"2025-05-07","close":3.39},{"date":"2025-05-08","close":3.22},{"date":"2025-05-09","close":2.89},{"date":"2025-05-12","close":2.97},{"date":"2025-05-13","close":2.7},{"date":"2025-05-14","close":2.67},{"date":"2025-05-15","close":2.55},{"date":"2025-05-16","close":2.45},{"date":"2025-05-19","close":2.34},{"date":"2025-05-20","close":2.48},{"date":"2025-05-21","close":2.35},{"date":"2025-05-22","close":2.2},{"date":"2025-05-23","close":2.22},{"date":"2025-05-27","close":2.23},{"date":"2025-05-28","close":2.35},{"date":"2025-05-29","close":2.23},{"date":"2025-05-30","close":2.22},{"date":"2025-06-02","close":2.25},{"date":"2025-06-03","close":2.27},{"date":"2025-06-04","close":2.19},{"date":"2025-06-05","close":2.1},{"date":"2025-06-06","close":2.16},{"date":"2025-06-09","close":2.28},{"date":"2025-06-10","close":2.28},{"date":"2025-06-11","close":2.29},{"date":"2025-06-12","close":2.19},{"date":"2025-06-13","close":2.15},{"date":"2025-06-16","close":2.18},{"date":"2025-06-17","close":2.1},{"date":"2025-06-18","close":2.18},{"date":"2025-06-20","close":2.11},{"date":"2025-06-23","close":2.15},{"date":"2025-06-24","close":2.21},{"date":"2025-06-25","close":2.18},{"date":"2025-06-26","close":2.31},{"date":"2025-06-27","close":2.31},{"date":"2025-06-30","close":2.3},{"date":"2025-07-01","close":2.38},{"date":"2025-07-02","close":2.39},{"date":"2025-07-03","close":2.43},{"date":"2025-07-07","close":2.33},{"date":"2025-07-08","close":2.39},{"date":"2025-07-09","close":2.29},{"date":"2025-07-10","close":2.31},{"date":"2025-07-11","close":2.23},{"date":"2025-07-14","close":2.25},{"date":"2025-07-15","close":2.2},{"date":"2025-07-16","close":2.16},{"date":"2025-07-17","close":2.17},{"date":"2025-07-18","close":2.12},{"date":"2025-07-21","close":2.14},{"date":"2025-07-22","close":2.18},{"date":"2025-07-23","close":2.29},{"date":"2025-07-24","close":2.07},{"date":"2025-07-25","close":2.06},{"date":"2025-07-28","close":1.99},{"date":"2025-07-29","close":1.93},{"date":"2025-07-30","close":1.91},{"date":"2025-07-31","close":1.79},{"date":"2025-08-01","close":1.7},{"date":"2025-08-04","close":1.815},{"date":"2025-08-05","close":0.8801},{"date":"2025-08-06","close":0.89},{"date":"2025-08-07","close":0.875},{"date":"2025-08-08","close":0.8736},{"date":"2025-08-11","close":0.8633},{"date":"2025-08-12","close":0.8915},{"date":"2025-08-13","close":1.05},{"date":"2025-08-14","close":1.06},{"date":"2025-08-15","close":1.11},{"date":"2025-08-18","close":1.23},{"date":"2025-08-19","close":1.25},{"date":"2025-08-20","close":1.21},{"date":"2025-08-21","close":1.23},{"date":"2025-08-22","close":1.33},{"date":"2025-08-25","close":1.38},{"date":"2025-08-26","close":1.23},{"date":"2025-08-27","close":1.3},{"date":"2025-08-28","close":1.27},{"date":"2025-08-29","close":1.28},{"date":"2025-09-02","close":1.27},{"date":"2025-09-03","close":1.2},{"date":"2025-09-04","close":1.21},{"date":"2025-09-05","close":1.2},{"date":"2025-09-08","close":1.26},{"date":"2025-09-09","close":1.15},{"date":"2025-09-10","close":1.13},{"date":"2025-09-11","close":1.08},{"date":"2025-09-12","close":1.07},{"date":"2025-09-15","close":1.11},{"date":"2025-09-16","close":1.12},{"date":"2025-09-17","close":1.14},{"date":"2025-09-18","close":1.17},{"date":"2025-09-19","close":1.16},{"date":"2025-09-22","close":1.13},{"date":"2025-09-23","close":1.11},{"date":"2025-09-24","close":1.15},{"date":"2025-09-25","close":1.09},{"date":"2025-09-26","close":1.09},{"date":"2025-09-29","close":1.11},{"date":"2025-09-30","close":1.03},{"date":"2025-10-01","close":1.0},{"date":"2025-10-02","close":1.08},{"date":"2025-10-03","close":1.13},{"date":"2025-10-06","close":1.12},{"date":"2025-10-07","close":1.06},{"date":"2025-10-08","close":1.09},{"date":"2025-10-09","close":1.02},{"date":"2025-10-10","close":0.9466},{"date":"2025-10-13","close":0.8911},{"date":"2025-10-14","close":0.9144},{"date":"2025-10-15","close":1.02},{"date":"2025-10-16","close":0.9653},{"date":"2025-10-17","close":0.9599},{"date":"2025-10-20","close":0.9899},{"date":"2025-10-21","close":0.9405},{"date":"2025-10-22","close":0.9419},{"date":"2025-10-23","close":0.9855},{"date":"2025-10-24","close":0.9699},{"date":"2025-10-27","close":0.9463},{"date":"2025-10-28","close":0.9135},{"date":"2025-10-29","close":0.8636},{"date":"2025-10-30","close":0.8},{"date":"2025-10-31","close":0.7965},{"date":"2025-11-03","close":0.8103},{"date":"2025-11-04","close":0.7242},{"date":"2025-11-05","close":0.7535},{"date":"2025-11-06","close":0.6972},{"date":"2025-11-07","close":0.6672},{"date":"2025-11-10","close":0.6594},{"date":"2025-11-11","close":0.6187},{"date":"2025-11-12","close":0.6278},{"date":"2025-11-13","close":0.6024},{"date":"2025-11-14","close":0.5759},{"date":"2025-11-17","close":0.537},{"date":"2025-11-18","close":0.5477},{"date":"2025-11-19","close":0.5134},{"date":"2025-11-20","close":0.5224},{"date":"2025-11-21","close":0.6214},{"date":"2025-11-24","close":0.6412},{"date":"2025-11-25","close":0.6391},{"date":"2025-11-26","close":0.6643},{"date":"2025-11-28","close":0.6511},{"date":"2025-12-01","close":0.622},{"date":"2025-12-02","close":0.6601},{"date":"2025-12-03","close":0.6794},{"date":"2025-12-04","close":0.728},{"date":"2025-12-05","close":0.6522},{"date":"2025-12-08","close":0.6941},{"date":"2025-12-09","close":0.6583},{"date":"2025-12-10","close":0.6736},{"date":"2025-12-11","close":0.7205},{"date":"2025-12-12","close":0.719},{"date":"2025-12-15","close":0.6631},{"date":"2025-12-16","close":0.6685},{"date":"2025-12-17","close":0.6723},{"date":"2025-12-18","close":0.6988},{"date":"2025-12-19","close":0.7345},{"date":"2025-12-22","close":0.7179},{"date":"2025-12-23","close":0.687},{"date":"2025-12-24","close":0.701},{"date":"2025-12-26","close":0.7258},{"date":"2025-12-29","close":0.7378},{"date":"2025-12-30","close":0.7154},{"date":"2025-12-31","close":0.6887},{"date":"2026-01-02","close":0.6736},{"date":"2026-01-05","close":0.6925},{"date":"2026-01-06","close":0.816},{"date":"2026-01-07","close":0.7808},{"date":"2026-01-08","close":0.9037},{"date":"2026-01-09","close":0.9921},{"date":"2026-01-12","close":0.9864},{"date":"2026-01-13","close":0.95},{"date":"2026-01-14","close":0.969},{"date":"2026-01-15","close":1.02},{"date":"2026-01-16","close":1.02},{"date":"2026-01-20","close":0.9767},{"date":"2026-01-21","close":0.9531},{"date":"2026-01-22","close":1.01},{"date":"2026-01-23","close":0.9911},{"date":"2026-01-26","close":0.9491},{"date":"2026-01-27","close":0.8541},{"date":"2026-01-28","close":0.8211},{"date":"2026-01-29","close":0.8621},{"date":"2026-01-30","close":0.8321},{"date":"2026-02-02","close":0.8281},{"date":"2026-02-03","close":0.7641},{"date":"2026-02-04","close":0.6891},{"date":"2026-02-05","close":0.6321},{"date":"2026-02-06","close":0.6481},{"date":"2026-02-09","close":0.6153},{"date":"2026-02-10","close":0.4515},{"date":"2026-02-11","close":0.3876},{"date":"2026-02-12","close":0.363},{"date":"2026-02-13","close":0.361},{"date":"2026-02-17","close":0.3522},{"date":"2026-02-18","close":0.377},{"date":"2026-02-19","close":0.404},{"date":"2026-02-20","close":0.4376},{"date":"2026-02-23","close":0.434},{"date":"2026-02-24","close":0.3936},{"date":"2026-02-25","close":0.5015},{"date":"2026-02-26","close":0.6001},{"date":"2026-02-27","close":0.5893},{"date":"2026-03-02","close":0.6171},{"date":"2026-03-03","close":0.5716},{"date":"2026-03-04","close":0.6955},{"date":"2026-03-05","close":0.6645},{"date":"2026-03-06","close":0.5983},{"date":"2026-03-09","close":0.6007},{"date":"2026-03-10","close":0.5865},{"date":"2026-03-11","close":0.6426},{"date":"2026-03-12","close":0.606},{"date":"2026-03-13","close":0.6},{"date":"2026-03-16","close":0.5952},{"date":"2026-03-17","close":0.614},{"date":"2026-03-18","close":0.5901},{"date":"2026-03-19","close":0.472},{"date":"2026-03-20","close":0.4263},{"date":"2026-03-23","close":0.4399},{"date":"2026-03-24","close":0.437},{"date":"2026-03-25","close":0.4272},{"date":"2026-03-26","close":0.3808},{"date":"2026-03-27","close":0.3962},{"date":"2026-03-30","close":0.3214},{"date":"2026-03-31","close":7.91},{"date":"2026-04-01","close":9.75},{"date":"2026-04-02","close":10.74},{"date":"2026-04-06","close":13.96},{"date":"2026-04-07","close":16.59},{"date":"2026-04-08","close":18.47},{"date":"2026-04-09","close":19.84},{"date":"2026-04-10","close":19.02},{"date":"2026-04-13","close":21.63},{"date":"2026-04-14","close":22.68},{"date":"2026-04-15","close":26.88},{"date":"2026-04-16","close":30.94},{"date":"2026-04-17","close":30.05},{"date":"2026-04-20","close":28.3},{"date":"2026-04-21","close":24.48},{"date":"2026-04-22","close":28.32},{"date":"2026-04-23","close":26.32},{"date":"2026-04-24","close":26.21},{"date":"2026-04-27","close":25.32},{"date":"2026-04-28","close":27.9},{"date":"2026-04-29","close":27.89},{"date":"2026-04-30","close":27.95},{"date":"2026-05-01","close":29.58},{"date":"2026-05-04","close":26.94},{"date":"2026-05-05","close":26.74},{"date":"2026-05-06","close":27.85},{"date":"2026-05-07","close":60.66},{"date":"2026-05-08","close":54.23},{"date":"2026-05-11","close":59.61},{"date":"2026-05-12","close":69.54},{"date":"2026-05-13","close":72.01},{"date":"2026-05-14","close":78.49},{"date":"2026-05-15","close":81.73},{"date":"2026-05-18","close":86.8},{"date":"2026-05-19","close":88.2},{"date":"2026-05-20","close":80.94},{"date":"2026-05-21","close":80.57},{"date":"2026-05-22","close":86.39},{"date":"2026-05-26","close":85.27},{"date":"2026-05-27","close":90.23},{"date":"2026-05-28","close":90.37},{"date":"2026-05-29","close":92.28},{"date":"2026-06-01","close":92.54},{"date":"2026-06-02","close":86.75},{"date":"2026-06-03","close":82.7},{"date":"2026-06-04","close":95.23},{"date":"2026-06-05","close":96.85},{"date":"2026-06-08","close":95.33},{"date":"2026-06-09","close":102.16},{"date":"2026-06-10","close":101.7},{"date":"2026-06-11","close":116.16},{"date":"2026-06-12","close":112.91},{"date":"2026-06-15","close":114.34},{"date":"2026-06-16","close":113.27},{"date":"2026-06-17","close":104.67},{"date":"2026-06-18","close":113.8},{"date":"2026-06-22","close":113.11},{"date":"2026-06-23","close":111.73},{"date":"2026-06-24","close":106.96},{"date":"2026-06-25","close":107.25},{"date":"2026-06-26","close":119.25},{"date":"2026-06-29","close":115.15},{"date":"2026-06-30","close":107.18},{"date":"2026-07-01","close":111.74},{"date":"2026-07-02","close":111.01},{"date":"2026-07-06","close":107.6},{"date":"2026-07-07","close":107.47},{"date":"2026-07-08","close":111.79},{"date":"2026-07-09","close":115.67},{"date":"2026-07-10","close":114.85},{"date":"2026-07-13","close":115.85},{"date":"2026-07-14","close":122.61},{"date":"2026-07-15","close":124.29},{"date":"2026-07-16","close":121.22},{"date":"2026-07-17","close":129.84},{"date":"2026-07-20","close":122.1},{"date":"2026-07-21","close":125.78},{"date":"2026-07-22","close":119.88},{"date":"2026-07-23","close":100.27},{"date":"2026-07-24","close":98.0},{"date":"2026-07-27","close":98.43},{"date":"2026-07-28","close":99.14},{"date":"2026-07-29","close":92.66},{"date":"2026-07-30","close":96.75},{"date":"2026-07-31","close":91.61},{"date":"2026-08-03","close":94.11},{"date":"2026-08-04","close":94.78},{"date":"2026-08-05","close":107.85},{"date":"2026-08-06","close":86.83},{"date":"2026-08-07","close":95.51},{"date":"2026-08-10","close":96.78},{"date":"2026-08-11","close":86.39},{"date":"2026-08-12","close":86.26},{"date":"2026-08-13","close":88.9},{"date":"2026-08-14","close":96.9},{"date":"2026-08-17","close":96.86},{"date":"2026-08-18","close":95.4},{"date":"2026-08-19","close":93.64},{"date":"2026-08-20","close":92.73},{"date":"2026-08-21","close":96.58},{"date":"2026-08-24","close":93.79},{"date":"2026-08-25","close":96.11},{"date":"2026-08-26","close":95.74},{"date":"2026-08-27","close":94.18},{"date":"2026-08-28","close":92.54},{"date":"2026-08-31","close":87.89},{"date":"2026-09-01","close":87.47},{"date":"2026-09-02","close":87.38},{"date":"2026-09-03","close":86.48},{"date":"2026-09-04","close":88.5},{"date":"2026-09-08","close":91.37},{"date":"2026-09-09","close":93.59},{"date":"2026-09-10","close":92.6},{"date":"2026-09-11","close":89.77},{"date":"2026-09-14","close":92.38},{"date":"2026-09-15","close":92.12},{"date":"2026-09-16","close":89.66},{"date":"2026-09-17","close":89.17},{"date":"2026-09-18","close":89.16},{"date":"2026-09-21","close":88.03},{"date":"2026-09-22","close":86.84},{"date":"2026-09-23","close":84.56},{"date":"2026-09-24","close":75.83},{"date":"2026-09-25","close":80.73},{"date":"2026-09-28","close":79.53},{"date":"2026-09-29","close":78.15},{"date":"2026-09-30","close":79.59},{"date":"2026-10-01","close":82.28},{"date":"2026-10-02","close":84.14},{"date":"2026-10-05","close":84.28},{"date":"2026-10-06","close":83.4},{"date":"2026-10-07","close":85.7},{"date":"2026-10-08","close":84.72},{"date":"2026-10-09","close":82.39},{"date":"2026-10-12","close":85.49},{"date":"2026-10-13","close":85.9},{"date":"2026-10-14","close":87.4},{"date":"2026-10-15","close":88.45},{"date":"2026-10-16","close":85.12},{"date":"2026-10-19","close":88.83},{"date":"2026-10-20","close":91.72},{"date":"2026-10-21","close":90.99},{"date":"2026-10-22","close":90.17}],"chart_data":[{"date":"2024-10-23","open":2.8,"high":2.86,"low":2.68,"close":2.69,"volume":2110227,"rsi_14":35.58,"sma_20":3.28,"sma_60":4.11,"sma_120":5.17},{"date":"2024-10-24","open":2.72,"high":2.76,"low":2.65,"close":2.69,"volume":2706874,"rsi_14":33.54,"sma_20":3.23,"sma_60":4.04,"sma_120":5.16},{"date":"2024-10-25","open":2.7,"high":2.77,"low":2.58,"close":2.58,"volume":1435972,"rsi_14":32.52,"sma_20":3.17,"sma_60":3.98,"sma_120":5.14},{"date":"2024-10-28","open":2.64,"high":2.79,"low":2.62,"close":2.7,"volume":2416431,"rsi_14":37.14,"sma_20":3.11,"sma_60":3.92,"sma_120":5.12},{"date":"2024-10-29","open":2.64,"high":2.69,"low":2.49,"close":2.52,"volume":3628088,"rsi_14":34.21,"sma_20":3.05,"sma_60":3.85,"sma_120":5.1},{"date":"2024-10-30","open":2.37,"high":2.5,"low":2.35,"close":2.46,"volume":3774248,"rsi_14":25.57,"sma_20":3.0,"sma_60":3.79,"sma_120":5.07},{"date":"2024-10-31","open":2.45,"high":2.68,"low":2.42,"close":2.55,"volume":4616144,"rsi_14":30.86,"sma_20":2.97,"sma_60":3.74,"sma_120":5.05},{"date":"2024-11-01","open":2.55,"high":2.73,"low":2.55,"close":2.7,"volume":2694541,"rsi_14":25.31,"sma_20":2.94,"sma_60":3.69,"sma_120":5.03},{"date":"2024-11-04","open":2.69,"high":2.75,"low":2.57,"close":2.67,"volume":3491002,"rsi_14":27.89,"sma_20":2.92,"sma_60":3.64,"sma_120":5.01},{"date":"2024-11-05","open":2.66,"high":2.75,"low":2.56,"close":2.73,"volume":3250582,"rsi_14":31.97,"sma_20":2.9,"sma_60":3.6,"sma_120":4.99},{"date":"2024-11-06","open":3.05,"high":3.16,"low":2.85,"close":2.88,"volume":5464545,"rsi_14":36.71,"sma_20":2.89,"sma_60":3.55,"sma_120":4.96},{"date":"2024-11-07","open":2.84,"high":2.89,"low":2.73,"close":2.79,"volume":4311116,"rsi_14":42.96,"sma_20":2.86,"sma_60":3.51,"sma_120":4.94},{"date":"2024-11-08","open":1.86,"high":2.02,"low":1.8,"close":1.84,"volume":19089565,"rsi_14":27.23,"sma_20":2.79,"sma_60":3.46,"sma_120":4.91},{"date":"2024-11-11","open":1.86,"high":2.18,"low":1.85,"close":2.16,"volume":9241829,"rsi_14":36.48,"sma_20":2.72,"sma_60":3.42,"sma_120":4.88},{"date":"2024-11-12","open":2.13,"high":2.2,"low":1.86,"close":1.87,"volume":6703779,"rsi_14":34.23,"sma_20":2.65,"sma_60":3.37,"sma_120":4.85},{"date":"2024-11-13","open":1.87,"high":1.95,"low":1.83,"close":1.88,"volume":5630841,"rsi_14":34.48,"sma_20":2.58,"sma_60":3.33,"sma_120":4.82},{"date":"2024-11-14","open":1.84,"high":1.85,"low":1.7,"close":1.71,"volume":5644924,"rsi_14":33.71,"sma_20":2.5,"sma_60":3.28,"sma_120":4.78},{"date":"2024-11-15","open":1.73,"high":1.73,"low":1.57,"close":1.58,"volume":3545274,"rsi_14":29.1,"sma_20":2.43,"sma_60":3.23,"sma_120":4.74},{"date":"2024-11-18","open":1.58,"high":1.6,"low":1.5,"close":1.57,"volume":3160609,"rsi_14":31.08,"sma_20":2.37,"sma_60":3.18,"sma_120":4.71},{"date":"2024-11-19","open":1.56,"high":1.62,"low":1.52,"close":1.59,"volume":3554832,"rsi_14":32.39,"sma_20":2.31,"sma_60":3.13,"sma_120":4.67},{"date":"2024-11-20","open":1.6,"high":1.78,"low":1.57,"close":1.67,"volume":3090657,"rsi_14":32.11,"sma_20":2.26,"sma_60":3.09,"sma_120":4.63},{"date":"2024-11-21","open":1.66,"high":1.82,"low":1.64,"close":1.78,"volume":4078730,"rsi_14":30.99,"sma_20":2.21,"sma_60":3.05,"sma_120":4.59},{"date":"2024-11-22","open":1.78,"high":1.89,"low":1.71,"close":1.89,"volume":2801974,"rsi_14":34.4,"sma_20":2.18,"sma_60":3.01,"sma_120":4.56},{"date":"2024-11-25","open":1.92,"high":2.3,"low":1.92,"close":2.26,"volume":7017097,"rsi_14":41.64,"sma_20":2.16,"sma_60":2.98,"sma_120":4.52},{"date":"2024-11-26","open":2.19,"high":2.21,"low":1.97,"close":2.05,"volume":4577772,"rsi_14":35.54,"sma_20":2.13,"sma_60":2.95,"sma_120":4.48},{"date":"2024-11-27","open":2.07,"high":2.19,"low":2.04,"close":2.11,"volume":2934140,"rsi_14":38.03,"sma_20":2.11,"sma_60":2.92,"sma_120":4.44},{"date":"2024-11-29","open":2.11,"high":2.21,"low":2.09,"close":2.09,"volume":2838072,"rsi_14":56.54,"sma_20":2.09,"sma_60":2.89,"sma_120":4.4},{"date":"2024-12-02","open":2.09,"high":2.39,"low":2.09,"close":2.3,"volume":4501837,"rsi_14":53.89,"sma_20":2.07,"sma_60":2.86,"sma_120":4.37},{"date":"2024-12-03","open":2.25,"high":2.27,"low":2.12,"close":2.13,"volume":2526127,"rsi_14":57.74,"sma_20":2.04,"sma_60":2.84,"sma_120":4.33},{"date":"2024-12-04","open":2.11,"high":2.25,"low":2.08,"close":2.23,"volume":3092021,"rsi_14":59.89,"sma_20":2.02,"sma_60":2.82,"sma_120":4.29},{"date":"2024-12-05","open":2.22,"high":2.25,"low":2.12,"close":2.21,"volume":3289648,"rsi_14":65.43,"sma_20":1.99,"sma_60":2.81,"sma_120":4.25},{"date":"2024-12-06","open":2.24,"high":2.31,"low":2.13,"close":2.17,"volume":2001461,"rsi_14":69.28,"sma_20":1.95,"sma_60":2.79,"sma_120":4.21},{"date":"2024-12-09","open":2.21,"high":2.25,"low":2.1,"close":2.24,"volume":3478252,"rsi_14":71.07,"sma_20":1.97,"sma_60":2.77,"sma_120":4.17},{"date":"2024-12-10","open":2.25,"high":2.25,"low":2.02,"close":2.1,"volume":3146648,"rsi_14":64.91,"sma_20":1.97,"sma_60":2.75,"sma_120":4.14},{"date":"2024-12-11","open":2.07,"high":2.08,"low":1.92,"close":1.99,"volume":3341271,"rsi_14":59.2,"sma_20":1.98,"sma_60":2.72,"sma_120":4.1},{"date":"2024-12-12","open":2.09,"high":2.24,"low":2.04,"close":2.22,"volume":4055109,"rsi_14":61.83,"sma_20":1.99,"sma_60":2.69,"sma_120":4.06},{"date":"2024-12-13","open":2.23,"high":2.28,"low":2.13,"close":2.24,"volume":3071251,"rsi_14":59.89,"sma_20":2.02,"sma_60":2.66,"sma_120":4.03},{"date":"2024-12-16","open":2.25,"high":2.33,"low":2.18,"close":2.19,"volume":5989542,"rsi_14":47.59,"sma_20":2.05,"sma_60":2.64,"sma_120":3.99},{"date":"2024-12-17","open":2.21,"high":2.33,"low":1.99,"close":2.0,"volume":3411848,"rsi_14":48.25,"sma_20":2.07,"sma_60":2.61,"sma_120":3.96},{"date":"2024-12-18","open":2.01,"high":2.15,"low":1.9,"close":1.95,"volume":3718947,"rsi_14":44.37,"sma_20":2.09,"sma_60":2.58,"sma_120":3.92},{"date":"2024-12-19","open":1.94,"high":1.97,"low":1.8,"close":1.88,"volume":2564507,"rsi_14":42.86,"sma_20":2.1,"sma_60":2.55,"sma_120":3.88},{"date":"2024-12-20","open":1.83,"high":1.99,"low":1.83,"close":1.97,"volume":5237349,"rsi_14":37.78,"sma_20":2.11,"sma_60":2.52,"sma_120":3.85},{"date":"2024-12-23","open":1.95,"high":1.96,"low":1.81,"close":1.85,"volume":2166666,"rsi_14":39.23,"sma_20":2.11,"sma_60":2.49,"sma_120":3.82},{"date":"2024-12-24","open":1.88,"high":1.92,"low":1.81,"close":1.91,"volume":1131639,"rsi_14":37.3,"sma_20":2.09,"sma_60":2.45,"sma_120":3.78},{"date":"2024-12-26","open":1.88,"high":1.94,"low":1.83,"close":1.89,"volume":1812175,"rsi_14":37.3,"sma_20":2.08,"sma_60":2.42,"sma_120":3.75},{"date":"2024-12-27","open":1.9,"high":1.93,"low":1.83,"close":1.9,"volume":2558536,"rsi_14":39.02,"sma_20":2.07,"sma_60":2.39,"sma_120":3.72},{"date":"2024-12-30","open":1.92,"high":1.96,"low":1.83,"close":1.91,"volume":3077812,"rsi_14":35.9,"sma_20":2.06,"sma_60":2.37,"sma_120":3.68},{"date":"2024-12-31","open":1.92,"high":1.97,"low":1.83,"close":1.9,"volume":2668393,"rsi_14":40.38,"sma_20":2.04,"sma_60":2.35,"sma_120":3.65},{"date":"2025-01-02","open":1.93,"high":2.0,"low":1.9,"close":1.92,"volume":1574100,"rsi_14":46.32,"sma_20":2.03,"sma_60":2.33,"sma_120":3.61},{"date":"2025-01-03","open":1.93,"high":2.12,"low":1.91,"close":2.09,"volume":3926210,"rsi_14":42.7,"sma_20":2.03,"sma_60":2.31,"sma_120":3.58},{"date":"2025-01-06","open":2.12,"high":2.18,"low":2.05,"close":2.06,"volume":2310877,"rsi_14":40.0,"sma_20":2.02,"sma_60":2.3,"sma_120":3.53},{"date":"2025-01-07","open":2.03,"high":2.17,"low":2.03,"close":2.15,"volume":3580781,"rsi_14":47.87,"sma_20":2.02,"sma_60":2.28,"sma_120":3.49},{"date":"2025-01-08","open":2.13,"high":2.26,"low":2.06,"close":2.19,"volume":4037805,"rsi_14":62.03,"sma_20":2.02,"sma_60":2.26,"sma_120":3.45},{"date":"2025-01-10","open":2.2,"high":2.59,"low":2.17,"close":2.43,"volume":6909126,"rsi_14":74.49,"sma_20":2.03,"sma_60":2.24,"sma_120":3.41},{"date":"2025-01-13","open":2.43,"high":2.9,"low":2.38,"close":2.88,"volume":7788165,"rsi_14":86.76,"sma_20":2.08,"sma_60":2.23,"sma_120":3.38},{"date":"2025-01-14","open":2.89,"high":3.04,"low":2.7,"close":2.75,"volume":6033572,"rsi_14":77.86,"sma_20":2.1,"sma_60":2.23,"sma_120":3.34},{"date":"2025-01-15","open":2.88,"high":2.94,"low":2.75,"close":2.82,"volume":5408071,"rsi_14":85.93,"sma_20":2.13,"sma_60":2.22,"sma_120":3.31},{"date":"2025-01-16","open":2.8,"high":3.21,"low":2.79,"close":2.96,"volume":10034471,"rsi_14":86.71,"sma_20":2.17,"sma_60":2.22,"sma_120":3.27},{"date":"2025-01-17","open":2.96,"high":3.29,"low":2.94,"close":3.09,"volume":7729649,"rsi_14":88.96,"sma_20":2.23,"sma_60":2.22,"sma_120":3.24},{"date":"2025-01-21","open":3.16,"high":3.44,"low":3.12,"close":3.41,"volume":7521685,"rsi_14":90.81,"sma_20":2.3,"sma_60":2.23,"sma_120":3.21},{"date":"2025-01-22","open":3.44,"high":3.65,"low":3.37,"close":3.55,"volume":5012838,"rsi_14":91.41,"sma_20":2.38,"sma_60":2.25,"sma_120":3.18},{"date":"2025-01-23","open":3.52,"high":3.71,"low":3.38,"close":3.69,"volume":4166055,"rsi_14":92.42,"sma_20":2.47,"sma_60":2.26,"sma_120":3.15},{"date":"2025-01-24","open":3.71,"high":3.75,"low":3.58,"close":3.61,"volume":2894839,"rsi_14":88.94,"sma_20":2.56,"sma_60":2.28,"sma_120":3.13},{"date":"2025-01-27","open":3.55,"high":3.65,"low":3.29,"close":3.39,"volume":7203029,"rsi_14":79.28,"sma_20":2.63,"sma_60":2.29,"sma_120":3.1},{"date":"2025-01-28","open":3.39,"high":3.61,"low":3.38,"close":3.51,"volume":6466069,"rsi_14":81.39,"sma_20":2.71,"sma_60":2.31,"sma_120":3.08},{"date":"2025-01-29","open":3.49,"high":3.58,"low":3.37,"close":3.43,"volume":2531011,"rsi_14":77.83,"sma_20":2.79,"sma_60":2.32,"sma_120":3.06},{"date":"2025-01-30","open":3.49,"high":3.76,"low":3.45,"close":3.59,"volume":9647293,"rsi_14":78.93,"sma_20":2.87,"sma_60":2.34,"sma_120":3.04},{"date":"2025-01-31","open":3.59,"high":3.62,"low":3.23,"close":3.34,"volume":5180628,"rsi_14":68.72,"sma_20":2.94,"sma_60":2.35,"sma_120":3.02},{"date":"2025-02-03","open":3.23,"high":3.52,"low":3.21,"close":3.39,"volume":4251683,"rsi_14":62.56,"sma_20":3.02,"sma_60":2.36,"sma_120":3.0},{"date":"2025-02-04","open":3.37,"high":3.51,"low":3.31,"close":3.48,"volume":2411804,"rsi_14":68.34,"sma_20":3.09,"sma_60":2.38,"sma_120":2.99},{"date":"2025-02-05","open":3.51,"high":3.55,"low":3.39,"close":3.5,"volume":2842011,"rsi_14":67.53,"sma_20":3.16,"sma_60":2.39,"sma_120":2.97},{"date":"2025-02-06","open":3.53,"high":3.55,"low":3.2,"close":3.28,"volume":3493466,"rsi_14":57.92,"sma_20":3.21,"sma_60":2.4,"sma_120":2.96},{"date":"2025-02-07","open":3.3,"high":3.45,"low":3.28,"close":3.33,"volume":3404087,"rsi_14":56.19,"sma_20":3.27,"sma_60":2.42,"sma_120":2.94},{"date":"2025-02-10","open":3.37,"high":3.38,"low":3.19,"close":3.29,"volume":2481744,"rsi_14":46.39,"sma_20":3.31,"sma_60":2.44,"sma_120":2.93},{"date":"2025-02-11","open":3.27,"high":3.55,"low":3.27,"close":3.43,"volume":5605701,"rsi_14":46.39,"sma_20":3.34,"sma_60":2.47,"sma_120":2.92},{"date":"2025-02-12","open":3.35,"high":3.59,"low":3.29,"close":3.57,"volume":5581503,"rsi_14":46.39,"sma_20":3.38,"sma_60":2.49,"sma_120":2.91},{"date":"2025-02-13","open":3.56,"high":3.68,"low":3.48,"close":3.48,"volume":4882163,"rsi_14":46.11,"sma_20":3.42,"sma_60":2.52,"sma_120":2.9},{"date":"2025-02-14","open":3.5,"high":3.61,"low":3.4,"close":3.42,"volume":4629436,"rsi_14":50.99,"sma_20":3.44,"sma_60":2.55,"sma_120":2.89},{"date":"2025-02-18","open":3.43,"high":3.5,"low":3.32,"close":3.44,"volume":11370453,"rsi_14":47.52,"sma_20":3.46,"sma_60":2.58,"sma_120":2.88},{"date":"2025-02-19","open":3.41,"high":3.73,"low":3.41,"close":3.57,"volume":6624584,"rsi_14":54.79,"sma_20":3.46,"sma_60":2.62,"sma_120":2.88},{"date":"2025-02-20","open":3.55,"high":3.69,"low":3.52,"close":3.62,"volume":5695168,"rsi_14":51.11,"sma_20":3.47,"sma_60":2.65,"sma_120":2.87},{"date":"2025-02-21","open":3.65,"high":3.81,"low":3.52,"close":3.52,"volume":4744278,"rsi_14":57.5,"sma_20":3.46,"sma_60":2.68,"sma_120":2.87},{"date":"2025-02-24","open":3.57,"high":3.69,"low":3.42,"close":3.64,"volume":6115712,"rsi_14":59.84,"sma_20":3.46,"sma_60":2.71,"sma_120":2.86},{"date":"2025-02-25","open":3.63,"high":3.83,"low":3.61,"close":3.63,"volume":6816599,"rsi_14":56.3,"sma_20":3.47,"sma_60":2.73,"sma_120":2.86},{"date":"2025-02-26","open":3.24,"high":4.08,"low":3.1,"close":3.36,"volume":15269568,"rsi_14":45.14,"sma_20":3.47,"sma_60":2.75,"sma_120":2.85},{"date":"2025-02-27","open":3.47,"high":3.68,"low":3.31,"close":3.35,"volume":6501242,"rsi_14":52.85,"sma_20":3.46,"sma_60":2.77,"sma_120":2.85},{"date":"2025-02-28","open":3.29,"high":3.39,"low":2.99,"close":3.12,"volume":6348612,"rsi_14":42.55,"sma_20":3.44,"sma_60":2.79,"sma_120":2.84},{"date":"2025-03-03","open":3.16,"high":3.2,"low":2.96,"close":2.98,"volume":3240070,"rsi_14":39.74,"sma_20":3.42,"sma_60":2.8,"sma_120":2.83},{"date":"2025-03-04","open":2.91,"high":3.25,"low":2.82,"close":3.17,"volume":5851691,"rsi_14":41.67,"sma_20":3.41,"sma_60":2.82,"sma_120":2.83},{"date":"2025-03-05","open":3.18,"high":3.6,"low":3.13,"close":3.54,"volume":9002682,"rsi_14":49.16,"sma_20":3.41,"sma_60":2.84,"sma_120":2.83},{"date":"2025-03-06","open":3.48,"high":3.68,"low":3.46,"close":3.53,"volume":6795226,"rsi_14":51.46,"sma_20":3.41,"sma_60":2.86,"sma_120":2.83},{"date":"2025-03-07","open":3.5,"high":3.57,"low":3.23,"close":3.51,"volume":5965068,"rsi_14":52.69,"sma_20":3.42,"sma_60":2.89,"sma_120":2.84},{"date":"2025-03-10","open":3.48,"high":3.82,"low":3.41,"close":3.57,"volume":7611562,"rsi_14":53.8,"sma_20":3.44,"sma_60":2.91,"sma_120":2.84},{"date":"2025-03-11","open":3.59,"high":3.91,"low":3.58,"close":3.85,"volume":8264984,"rsi_14":57.53,"sma_20":3.46,"sma_60":2.94,"sma_120":2.84},{"date":"2025-03-12","open":3.86,"high":4.03,"low":3.8,"close":3.94,"volume":6959387,"rsi_14":58.42,"sma_20":3.49,"sma_60":2.97,"sma_120":2.84},{"date":"2025-03-13","open":3.95,"high":4.16,"low":3.94,"close":4.0,"volume":5072866,"rsi_14":62.9,"sma_20":3.51,"sma_60":3.0,"sma_120":2.84},{"date":"2025-03-14","open":4.06,"high":4.18,"low":3.88,"close":4.05,"volume":7035582,"rsi_14":61.45,"sma_20":3.54,"sma_60":3.03,"sma_120":2.85},{"date":"2025-03-17","open":4.07,"high":4.22,"low":3.96,"close":4.2,"volume":8251822,"rsi_14":64.77,"sma_20":3.58,"sma_60":3.06,"sma_120":2.85},{"date":"2025-03-18","open":4.16,"high":4.34,"low":4.12,"close":4.32,"volume":6138352,"rsi_14":76.97,"sma_20":3.62,"sma_60":3.1,"sma_120":2.85},{"date":"2025-03-19","open":4.34,"high":4.5,"low":4.32,"close":4.4,"volume":3960630,"rsi_14":78.38,"sma_20":3.67,"sma_60":3.14,"sma_120":2.86},{"date":"2025-03-20","open":4.32,"high":4.36,"low":4.04,"close":4.1,"volume":4613499,"rsi_14":75.52,"sma_20":3.69,"sma_60":3.18,"sma_120":2.86},{"date":"2025-03-21","open":4.12,"high":4.53,"low":4.09,"close":4.53,"volume":8519258,"rsi_14":85.07,"sma_20":3.74,"sma_60":3.22,"sma_120":2.87},{"date":"2025-03-24","open":4.55,"high":4.7,"low":4.46,"close":4.48,"volume":4496847,"rsi_14":81.64,"sma_20":3.78,"sma_60":3.27,"sma_120":2.88},{"date":"2025-03-25","open":4.46,"high":4.58,"low":4.39,"close":4.48,"volume":3681686,"rsi_14":77.65,"sma_20":3.82,"sma_60":3.31,"sma_120":2.88},{"date":"2025-03-26","open":4.47,"high":4.58,"low":4.39,"close":4.52,"volume":3125878,"rsi_14":78.61,"sma_20":3.88,"sma_60":3.35,"sma_120":2.89},{"date":"2025-03-27","open":4.52,"high":4.67,"low":4.43,"close":4.61,"volume":3153205,"rsi_14":80.56,"sma_20":3.95,"sma_60":3.4,"sma_120":2.9},{"date":"2025-03-28","open":4.56,"high":4.67,"low":4.34,"close":4.49,"volume":3482811,"rsi_14":74.73,"sma_20":4.01,"sma_60":3.44,"sma_120":2.91},{"date":"2025-03-31","open":4.35,"high":4.42,"low":4.23,"close":4.33,"volume":4161962,"rsi_14":63.79,"sma_20":4.08,"sma_60":3.48,"sma_120":2.92},{"date":"2025-04-01","open":4.36,"high":4.38,"low":4.03,"close":4.08,"volume":2973786,"rsi_14":53.68,"sma_20":4.13,"sma_60":3.52,"sma_120":2.92},{"date":"2025-04-02","open":4.0,"high":4.18,"low":3.9,"close":4.07,"volume":3283942,"rsi_14":51.89,"sma_20":4.15,"sma_60":3.55,"sma_120":2.93},{"date":"2025-04-03","open":3.97,"high":4.09,"low":3.84,"close":4.0,"volume":4658707,"rsi_14":48.66,"sma_20":4.18,"sma_60":3.58,"sma_120":2.94},{"date":"2025-04-04","open":3.89,"high":4.31,"low":3.89,"close":4.15,"volume":4255468,"rsi_14":48.66,"sma_20":4.21,"sma_60":3.62,"sma_120":2.95},{"date":"2025-04-07","open":3.94,"high":4.39,"low":3.93,"close":4.25,"volume":3664180,"rsi_14":48.11,"sma_20":4.24,"sma_60":3.65,"sma_120":2.96},{"date":"2025-04-08","open":5.41,"high":6.08,"low":5.18,"close":5.36,"volume":21198655,"rsi_14":66.67,"sma_20":4.32,"sma_60":3.7,"sma_120":2.97},{"date":"2025-04-09","open":5.35,"high":5.71,"low":5.08,"close":5.18,"volume":10276515,"rsi_14":69.57,"sma_20":4.38,"sma_60":3.74,"sma_120":2.99},{"date":"2025-04-10","open":5.29,"high":5.61,"low":5.07,"close":5.5,"volume":7709901,"rsi_14":68.3,"sma_20":4.46,"sma_60":3.78,"sma_120":3.0},{"date":"2025-04-11","open":5.5,"high":5.7,"low":5.29,"close":5.68,"volume":4168354,"rsi_14":71.58,"sma_20":4.54,"sma_60":3.83,"sma_120":3.02},{"date":"2025-04-14","open":5.75,"high":5.77,"low":5.43,"close":5.6,"volume":4285653,"rsi_14":69.58,"sma_20":4.61,"sma_60":3.88,"sma_120":3.05},{"date":"2025-04-15","open":5.5,"high":5.58,"low":5.35,"close":5.53,"volume":4105852,"rsi_14":67.47,"sma_20":4.67,"sma_60":3.92,"sma_120":3.07},{"date":"2025-04-16","open":5.57,"high":5.64,"low":5.39,"close":5.47,"volume":4297573,"rsi_14":65.03,"sma_20":4.72,"sma_60":3.95,"sma_120":3.09},{"date":"2025-04-17","open":4.66,"high":4.81,"low":3.22,"close":4.0,"volume":22413597,"rsi_14":44.18,"sma_20":4.72,"sma_60":3.96,"sma_120":3.1},{"date":"2025-04-21","open":3.98,"high":4.25,"low":3.94,"close":4.14,"volume":6737667,"rsi_14":47.73,"sma_20":4.7,"sma_60":3.96,"sma_120":3.11},{"date":"2025-04-22","open":4.13,"high":4.26,"low":3.94,"close":4.04,"volume":7209850,"rsi_14":49.5,"sma_20":4.67,"sma_60":3.97,"sma_120":3.13},{"date":"2025-04-23","open":4.02,"high":4.26,"low":3.83,"close":3.92,"volume":5901671,"rsi_14":48.19,"sma_20":4.65,"sma_60":3.98,"sma_120":3.14},{"date":"2025-04-24","open":4.0,"high":4.08,"low":3.76,"close":3.82,"volume":4873208,"rsi_14":47.85,"sma_20":4.61,"sma_60":3.99,"sma_120":3.15},{"date":"2025-04-25","open":3.99,"high":4.0,"low":3.79,"close":3.9,"volume":3612816,"rsi_14":46.96,"sma_20":4.58,"sma_60":3.99,"sma_120":3.16},{"date":"2025-04-28","open":3.91,"high":3.93,"low":3.79,"close":3.84,"volume":3763777,"rsi_14":44.96,"sma_20":4.54,"sma_60":4.0,"sma_120":3.17},{"date":"2025-04-29","open":3.85,"high":3.88,"low":3.76,"close":3.8,"volume":4135048,"rsi_14":24.0,"sma_20":4.52,"sma_60":4.01,"sma_120":3.18},{"date":"2025-04-30","open":3.77,"high":4.29,"low":3.71,"close":4.26,"volume":7633636,"rsi_14":35.98,"sma_20":4.53,"sma_60":4.02,"sma_120":3.19},{"date":"2025-05-01","open":4.29,"high":4.33,"low":3.86,"close":3.93,"volume":4742375,"rsi_14":26.14,"sma_20":4.52,"sma_60":4.03,"sma_120":3.2},{"date":"2025-05-02","open":3.95,"high":4.17,"low":3.93,"close":4.16,"volume":4728180,"rsi_14":27.25,"sma_20":4.53,"sma_60":4.04,"sma_120":3.21},{"date":"2025-05-05","open":4.21,"high":4.23,"low":4.08,"close":4.12,"volume":3618842,"rsi_14":27.58,"sma_20":4.53,"sma_60":4.05,"sma_120":3.22},{"date":"2025-05-06","open":4.11,"high":4.51,"low":4.08,"close":4.46,"volume":5793234,"rsi_14":35.01,"sma_20":4.54,"sma_60":4.07,"sma_120":3.25},{"date":"2025-05-07","open":4.71,"high":4.78,"low":3.35,"close":3.39,"volume":10045724,"rsi_14":27.29,"sma_20":4.44,"sma_60":4.07,"sma_120":3.26},{"date":"2025-05-08","open":3.36,"high":3.4,"low":3.08,"close":3.22,"volume":5598176,"rsi_14":38.11,"sma_20":4.34,"sma_60":4.07,"sma_120":3.27},{"date":"2025-05-09","open":3.22,"high":3.28,"low":2.86,"close":2.89,"volume":6081345,"rsi_14":31.99,"sma_20":4.21,"sma_60":4.06,"sma_120":3.28},{"date":"2025-05-12","open":2.95,"high":3.05,"low":2.86,"close":2.97,"volume":4119427,"rsi_14":34.49,"sma_20":4.07,"sma_60":4.05,"sma_120":3.29},{"date":"2025-05-13","open":2.96,"high":2.98,"low":2.63,"close":2.7,"volume":5184554,"rsi_14":33.06,"sma_20":3.93,"sma_60":4.04,"sma_120":3.3},{"date":"2025-05-14","open":2.72,"high":2.73,"low":2.57,"close":2.67,"volume":4375051,"rsi_14":33.71,"sma_20":3.79,"sma_60":4.03,"sma_120":3.31},{"date":"2025-05-15","open":2.62,"high":2.62,"low":2.45,"close":2.55,"volume":4766450,"rsi_14":31.09,"sma_20":3.64,"sma_60":4.01,"sma_120":3.31},{"date":"2025-05-16","open":2.55,"high":2.58,"low":2.45,"close":2.45,"volume":2664722,"rsi_14":30.75,"sma_20":3.56,"sma_60":3.99,"sma_120":3.32},{"date":"2025-05-19","open":2.46,"high":2.47,"low":2.28,"close":2.34,"volume":4164535,"rsi_14":30.16,"sma_20":3.47,"sma_60":3.97,"sma_120":3.32},{"date":"2025-05-20","open":2.35,"high":2.57,"low":2.33,"close":2.48,"volume":5296904,"rsi_14":23.51,"sma_20":3.39,"sma_60":3.95,"sma_120":3.33},{"date":"2025-05-21","open":2.46,"high":2.46,"low":2.31,"close":2.35,"volume":4545399,"rsi_14":25.0,"sma_20":3.31,"sma_60":3.93,"sma_120":3.33},{"date":"2025-05-22","open":2.32,"high":2.37,"low":2.18,"close":2.2,"volume":13896319,"rsi_14":18.18,"sma_20":3.23,"sma_60":3.91,"sma_120":3.33},{"date":"2025-05-23","open":2.2,"high":2.25,"low":2.15,"close":2.22,"volume":3330948,"rsi_14":18.95,"sma_20":3.15,"sma_60":3.89,"sma_120":3.33},{"date":"2025-05-27","open":2.24,"high":2.33,"low":2.19,"close":2.23,"volume":4620645,"rsi_14":9.16,"sma_20":3.07,"sma_60":3.88,"sma_120":3.33},{"date":"2025-05-28","open":2.27,"high":2.36,"low":2.22,"close":2.35,"volume":3514458,"rsi_14":20.79,"sma_20":3.0,"sma_60":3.86,"sma_120":3.33},{"date":"2025-05-29","open":2.35,"high":2.38,"low":2.17,"close":2.23,"volume":5384610,"rsi_14":21.39,"sma_20":2.9,"sma_60":3.85,"sma_120":3.33},{"date":"2025-05-30","open":2.24,"high":2.29,"low":2.17,"close":2.22,"volume":4406448,"rsi_14":26.24,"sma_20":2.81,"sma_60":3.83,"sma_120":3.33},{"date":"2025-06-02","open":2.23,"high":2.29,"low":2.19,"close":2.25,"volume":3890322,"rsi_14":23.53,"sma_20":2.71,"sma_60":3.81,"sma_120":3.33},{"date":"2025-06-03","open":2.24,"high":2.37,"low":2.17,"close":2.27,"volume":6831590,"rsi_14":30.63,"sma_20":2.62,"sma_60":3.79,"sma_120":3.34},{"date":"2025-06-04","open":2.29,"high":2.35,"low":2.18,"close":2.19,"volume":4696104,"rsi_14":29.31,"sma_20":2.51,"sma_60":3.76,"sma_120":3.34},{"date":"2025-06-05","open":2.2,"high":2.21,"low":2.09,"close":2.1,"volume":2890768,"rsi_14":30.09,"sma_20":2.44,"sma_60":3.73,"sma_120":3.34},{"date":"2025-06-06","open":2.15,"high":2.17,"low":2.12,"close":2.16,"volume":1949047,"rsi_14":36.7,"sma_20":2.39,"sma_60":3.7,"sma_120":3.34},{"date":"2025-06-09","open":2.21,"high":2.48,"low":2.21,"close":2.28,"volume":4540016,"rsi_14":47.27,"sma_20":2.36,"sma_60":3.67,"sma_120":3.34},{"date":"2025-06-10","open":2.29,"high":2.38,"low":2.26,"close":2.28,"volume":2117369,"rsi_14":39.58,"sma_20":2.33,"sma_60":3.65,"sma_120":3.34},{"date":"2025-06-11","open":2.29,"high":2.44,"low":2.25,"close":2.29,"volume":3082118,"rsi_14":46.43,"sma_20":2.31,"sma_60":3.61,"sma_120":3.34},{"date":"2025-06-12","open":2.26,"high":2.31,"low":2.18,"close":2.19,"volume":2670094,"rsi_14":49.37,"sma_20":2.28,"sma_60":3.58,"sma_120":3.34},{"date":"2025-06-13","open":2.14,"high":2.19,"low":2.13,"close":2.15,"volume":2620995,"rsi_14":45.68,"sma_20":2.26,"sma_60":3.54,"sma_120":3.34},{"date":"2025-06-16","open":2.18,"high":2.21,"low":2.14,"close":2.18,"volume":2512859,"rsi_14":46.99,"sma_20":2.25,"sma_60":3.51,"sma_120":3.34},{"date":"2025-06-17","open":2.15,"high":2.23,"low":2.09,"close":2.1,"volume":8353800,"rsi_14":34.18,"sma_20":2.24,"sma_60":3.47,"sma_120":3.35},{"date":"2025-06-18","open":2.13,"high":2.25,"low":2.12,"close":2.18,"volume":4091132,"rsi_14":46.67,"sma_20":2.22,"sma_60":3.43,"sma_120":3.35},{"date":"2025-06-20","open":2.19,"high":2.23,"low":2.1,"close":2.11,"volume":3120955,"rsi_14":43.21,"sma_20":2.21,"sma_60":3.39,"sma_120":3.35},{"date":"2025-06-23","open":2.1,"high":2.17,"low":2.06,"close":2.15,"volume":2504912,"rsi_14":43.9,"sma_20":2.21,"sma_60":3.35,"sma_120":3.35},{"date":"2025-06-24","open":2.15,"high":2.21,"low":2.1,"close":2.21,"volume":2390586,"rsi_14":46.51,"sma_20":2.21,"sma_60":3.31,"sma_120":3.35},{"date":"2025-06-25","open":2.22,"high":2.23,"low":2.13,"close":2.18,"volume":2033819,"rsi_14":49.38,"sma_20":2.2,"sma_60":3.27,"sma_120":3.36},{"date":"2025-06-26","open":2.19,"high":2.32,"low":2.19,"close":2.31,"volume":2677871,"rsi_14":62.35,"sma_20":2.2,"sma_60":3.24,"sma_120":3.36},{"date":"2025-06-27","open":2.28,"high":2.35,"low":2.26,"close":2.31,"volume":4209534,"rsi_14":59.49,"sma_20":2.21,"sma_60":3.21,"sma_120":3.36},{"date":"2025-06-30","open":2.29,"high":2.42,"low":2.28,"close":2.3,"volume":3987865,"rsi_14":51.47,"sma_20":2.21,"sma_60":3.18,"sma_120":3.36},{"date":"2025-07-01","open":2.27,"high":2.43,"low":2.26,"close":2.38,"volume":3938968,"rsi_14":56.58,"sma_20":2.22,"sma_60":3.15,"sma_120":3.37},{"date":"2025-07-02","open":2.37,"high":2.39,"low":2.25,"close":2.39,"volume":4356606,"rsi_14":56.58,"sma_20":2.22,"sma_60":3.12,"sma_120":3.37},{"date":"2025-07-03","open":2.41,"high":2.5,"low":2.38,"close":2.43,"volume":2544992,"rsi_14":67.14,"sma_20":2.23,"sma_60":3.09,"sma_120":3.37},{"date":"2025-07-07","open":2.39,"high":2.43,"low":2.28,"close":2.33,"volume":2634707,"rsi_14":61.84,"sma_20":2.25,"sma_60":3.04,"sma_120":3.37},{"date":"2025-07-08","open":2.33,"high":2.39,"low":2.31,"close":2.39,"volume":1948539,"rsi_14":63.29,"sma_20":2.26,"sma_60":3.0,"sma_120":3.37},{"date":"2025-07-09","open":2.44,"high":2.44,"low":2.26,"close":2.29,"volume":2311682,"rsi_14":61.73,"sma_20":2.26,"sma_60":2.94,"sma_120":3.36},{"date":"2025-07-10","open":2.3,"high":2.33,"low":2.21,"close":2.31,"volume":3376504,"rsi_14":58.67,"sma_20":2.26,"sma_60":2.89,"sma_120":3.36},{"date":"2025-07-11","open":2.3,"high":2.31,"low":2.21,"close":2.23,"volume":2295612,"rsi_14":57.89,"sma_20":2.26,"sma_60":2.83,"sma_120":3.35},{"date":"2025-07-14","open":2.24,"high":2.32,"low":2.22,"close":2.25,"volume":2292551,"rsi_14":56.76,"sma_20":2.26,"sma_60":2.78,"sma_120":3.35},{"date":"2025-07-15","open":2.25,"high":2.28,"low":2.19,"close":2.2,"volume":1895332,"rsi_14":49.32,"sma_20":2.26,"sma_60":2.72,"sma_120":3.34},{"date":"2025-07-16","open":2.21,"high":2.23,"low":2.15,"close":2.16,"volume":1959726,"rsi_14":48.65,"sma_20":2.26,"sma_60":2.69,"sma_120":3.32},{"date":"2025-07-17","open":2.18,"high":2.25,"low":2.17,"close":2.17,"volume":2426361,"rsi_14":38.71,"sma_20":2.26,"sma_60":2.66,"sma_120":3.31},{"date":"2025-07-18","open":2.18,"high":2.18,"low":2.1,"close":2.12,"volume":3067221,"rsi_14":35.82,"sma_20":2.26,"sma_60":2.63,"sma_120":3.3},{"date":"2025-07-21","open":2.13,"high":2.24,"low":2.12,"close":2.14,"volume":2112284,"rsi_14":38.24,"sma_20":2.26,"sma_60":2.6,"sma_120":3.29},{"date":"2025-07-22","open":2.14,"high":2.21,"low":2.14,"close":2.18,"volume":1928040,"rsi_14":34.38,"sma_20":2.26,"sma_60":2.57,"sma_120":3.28},{"date":"2025-07-23","open":2.17,"high":2.29,"low":2.1,"close":2.29,"volume":3242412,"rsi_14":43.24,"sma_20":2.27,"sma_60":2.54,"sma_120":3.27},{"date":"2025-07-24","open":2.27,"high":2.28,"low":2.07,"close":2.07,"volume":3992900,"rsi_14":30.43,"sma_20":2.26,"sma_60":2.51,"sma_120":3.25},{"date":"2025-07-25","open":2.07,"high":2.1,"low":2.04,"close":2.06,"volume":3068723,"rsi_14":33.73,"sma_20":2.25,"sma_60":2.48,"sma_120":3.24},{"date":"2025-07-28","open":2.08,"high":2.11,"low":1.99,"close":1.99,"volume":2438998,"rsi_14":26.19,"sma_20":2.23,"sma_60":2.45,"sma_120":3.23},{"date":"2025-07-29","open":2.0,"high":2.01,"low":1.9,"close":1.93,"volume":3070750,"rsi_14":27.5,"sma_20":2.22,"sma_60":2.41,"sma_120":3.22},{"date":"2025-07-30","open":1.91,"high":1.96,"low":1.87,"close":1.91,"volume":3137964,"rsi_14":25.0,"sma_20":2.19,"sma_60":2.37,"sma_120":3.21},{"date":"2025-07-31","open":1.91,"high":1.92,"low":1.78,"close":1.79,"volume":3333008,"rsi_14":23.81,"sma_20":2.16,"sma_60":2.34,"sma_120":3.19},{"date":"2025-08-01","open":1.77,"high":1.78,"low":1.67,"close":1.7,"volume":3042554,"rsi_14":19.78,"sma_20":2.13,"sma_60":2.29,"sma_120":3.18},{"date":"2025-08-04","open":1.7,"high":1.82,"low":1.69,"close":1.81,"volume":4209425,"rsi_14":30.26,"sma_20":2.1,"sma_60":2.26,"sma_120":3.17},{"date":"2025-08-05","open":1.03,"high":1.04,"low":0.71,"close":0.88,"volume":175221390,"rsi_14":15.78,"sma_20":2.02,"sma_60":2.22,"sma_120":3.15},{"date":"2025-08-06","open":0.86,"high":0.97,"low":0.81,"close":0.89,"volume":55973024,"rsi_14":15.77,"sma_20":1.95,"sma_60":2.19,"sma_120":3.12},{"date":"2025-08-07","open":0.86,"high":0.89,"low":0.8,"close":0.88,"volume":33666156,"rsi_14":16.07,"sma_20":1.88,"sma_60":2.16,"sma_120":3.1},{"date":"2025-08-08","open":0.84,"high":0.94,"low":0.81,"close":0.87,"volume":30450544,"rsi_14":15.14,"sma_20":1.81,"sma_60":2.13,"sma_120":3.08},{"date":"2025-08-11","open":0.84,"high":0.88,"low":0.82,"close":0.86,"volume":12886140,"rsi_14":13.15,"sma_20":1.75,"sma_60":2.1,"sma_120":3.06},{"date":"2025-08-12","open":0.85,"high":0.94,"low":0.83,"close":0.89,"volume":29166371,"rsi_14":8.98,"sma_20":1.68,"sma_60":2.07,"sma_120":3.04},{"date":"2025-08-13","open":0.9,"high":1.15,"low":0.9,"close":1.05,"volume":25919652,"rsi_14":18.96,"sma_20":1.62,"sma_60":2.04,"sma_120":3.02},{"date":"2025-08-14","open":1.0,"high":1.11,"low":0.98,"close":1.06,"volume":9847075,"rsi_14":19.57,"sma_20":1.57,"sma_60":2.02,"sma_120":3.0},{"date":"2025-08-15","open":1.06,"high":1.16,"low":1.01,"close":1.11,"volume":17678682,"rsi_14":22.89,"sma_20":1.52,"sma_60":2.0,"sma_120":2.97},{"date":"2025-08-18","open":1.11,"high":1.27,"low":1.1,"close":1.23,"volume":8173121,"rsi_14":29.21,"sma_20":1.47,"sma_60":1.98,"sma_120":2.95},{"date":"2025-08-19","open":1.25,"high":1.27,"low":1.18,"close":1.25,"volume":7979793,"rsi_14":30.39,"sma_20":1.43,"sma_60":1.97,"sma_120":2.94},{"date":"2025-08-20","open":1.19,"high":1.24,"low":1.17,"close":1.21,"volume":7237003,"rsi_14":31.91,"sma_20":1.37,"sma_60":1.95,"sma_120":2.92},{"date":"2025-08-21","open":1.21,"high":1.26,"low":1.19,"close":1.23,"volume":5766962,"rsi_14":34.67,"sma_20":1.33,"sma_60":1.93,"sma_120":2.9},{"date":"2025-08-22","open":1.24,"high":1.35,"low":1.23,"close":1.33,"volume":8663501,"rsi_14":34.03,"sma_20":1.29,"sma_60":1.92,"sma_120":2.89},{"date":"2025-08-25","open":1.31,"high":1.43,"low":1.3,"close":1.38,"volume":6315570,"rsi_14":89.47,"sma_20":1.26,"sma_60":1.9,"sma_120":2.88},{"date":"2025-08-26","open":1.37,"high":1.38,"low":1.2,"close":1.23,"volume":7888581,"rsi_14":71.98,"sma_20":1.23,"sma_60":1.88,"sma_120":2.86},{"date":"2025-08-27","open":1.25,"high":1.34,"low":1.24,"close":1.3,"volume":5105618,"rsi_14":75.65,"sma_20":1.2,"sma_60":1.87,"sma_120":2.84},{"date":"2025-08-28","open":1.32,"high":1.33,"low":1.24,"close":1.27,"volume":4261068,"rsi_14":73.13,"sma_20":1.17,"sma_60":1.85,"sma_120":2.82},{"date":"2025-08-29","open":1.25,"high":1.29,"low":1.25,"close":1.28,"volume":3906510,"rsi_14":74.32,"sma_20":1.15,"sma_60":1.84,"sma_120":2.8},{"date":"2025-09-02","open":1.28,"high":1.3,"low":1.25,"close":1.27,"volume":4059584,"rsi_14":72.57,"sma_20":1.12,"sma_60":1.82,"sma_120":2.78},{"date":"2025-09-03","open":1.27,"high":1.28,"low":1.19,"close":1.2,"volume":4449590,"rsi_14":60.0,"sma_20":1.14,"sma_60":1.81,"sma_120":2.76},{"date":"2025-09-04","open":1.21,"high":1.26,"low":1.15,"close":1.21,"volume":7748082,"rsi_14":60.0,"sma_20":1.16,"sma_60":1.79,"sma_120":2.73},{"date":"2025-09-05","open":1.22,"high":1.28,"low":1.19,"close":1.2,"volume":11904869,"rsi_14":56.34,"sma_20":1.17,"sma_60":1.77,"sma_120":2.71},{"date":"2025-09-08","open":1.2,"high":1.29,"low":1.18,"close":1.26,"volume":7847483,"rsi_14":52.31,"sma_20":1.19,"sma_60":1.75,"sma_120":2.68},{"date":"2025-09-09","open":1.23,"high":1.25,"low":1.13,"close":1.15,"volume":6187628,"rsi_14":43.24,"sma_20":1.21,"sma_60":1.74,"sma_120":2.66},{"date":"2025-09-10","open":1.18,"high":1.18,"low":1.12,"close":1.13,"volume":4975767,"rsi_14":44.44,"sma_20":1.22,"sma_60":1.72,"sma_120":2.63},{"date":"2025-09-11","open":1.12,"high":1.14,"low":1.03,"close":1.08,"volume":9928271,"rsi_14":40.0,"sma_20":1.22,"sma_60":1.7,"sma_120":2.6},{"date":"2025-09-12","open":1.09,"high":1.11,"low":1.05,"close":1.07,"volume":4524248,"rsi_14":30.3,"sma_20":1.22,"sma_60":1.68,"sma_120":2.58},{"date":"2025-09-15","open":1.06,"high":1.14,"low":1.06,"close":1.11,"volume":6194431,"rsi_14":29.23,"sma_20":1.22,"sma_60":1.67,"sma_120":2.55},{"date":"2025-09-16","open":1.1,"high":1.16,"low":1.08,"close":1.12,"volume":7852490,"rsi_14":39.22,"sma_20":1.21,"sma_60":1.65,"sma_120":2.52},{"date":"2025-09-17","open":1.15,"high":1.25,"low":1.13,"close":1.14,"volume":8636594,"rsi_14":32.61,"sma_20":1.21,"sma_60":1.63,"sma_120":2.49},{"date":"2025-09-18","open":1.17,"high":1.26,"low":1.16,"close":1.17,"volume":14021064,"rsi_14":39.13,"sma_20":1.21,"sma_60":1.62,"sma_120":2.46},{"date":"2025-09-19","open":1.19,"high":1.2,"low":1.13,"close":1.16,"volume":8655967,"rsi_14":36.96,"sma_20":1.2,"sma_60":1.6,"sma_120":2.44},{"date":"2025-09-22","open":1.15,"high":1.16,"low":1.1,"close":1.13,"volume":6605069,"rsi_14":35.42,"sma_20":1.19,"sma_60":1.58,"sma_120":2.41},{"date":"2025-09-23","open":1.14,"high":1.17,"low":1.11,"close":1.11,"volume":7023935,"rsi_14":39.53,"sma_20":1.18,"sma_60":1.56,"sma_120":2.38},{"date":"2025-09-24","open":1.12,"high":1.17,"low":1.11,"close":1.15,"volume":4593147,"rsi_14":43.48,"sma_20":1.18,"sma_60":1.54,"sma_120":2.36},{"date":"2025-09-25","open":1.14,"high":1.16,"low":1.08,"close":1.09,"volume":4264217,"rsi_14":39.22,"sma_20":1.16,"sma_60":1.52,"sma_120":2.34},{"date":"2025-09-26","open":1.11,"high":1.13,"low":1.07,"close":1.09,"volume":3320643,"rsi_14":31.11,"sma_20":1.16,"sma_60":1.5,"sma_120":2.31},{"date":"2025-09-29","open":1.1,"high":1.12,"low":1.07,"close":1.11,"volume":3433902,"rsi_14":44.44,"sma_20":1.15,"sma_60":1.47,"sma_120":2.28},{"date":"2025-09-30","open":1.11,"high":1.13,"low":1.02,"close":1.03,"volume":6332059,"rsi_14":38.1,"sma_20":1.14,"sma_60":1.45,"sma_120":2.25},{"date":"2025-10-01","open":1.05,"high":1.07,"low":1.0,"close":1.0,"volume":5558786,"rsi_14":40.0,"sma_20":1.13,"sma_60":1.43,"sma_120":2.21},{"date":"2025-10-02","open":1.0,"high":1.09,"low":1.0,"close":1.08,"volume":5454309,"rsi_14":51.06,"sma_20":1.12,"sma_60":1.41,"sma_120":2.18},{"date":"2025-10-03","open":1.09,"high":1.18,"low":1.08,"close":1.13,"volume":5926640,"rsi_14":52.08,"sma_20":1.12,"sma_60":1.39,"sma_120":2.14},{"date":"2025-10-06","open":1.13,"high":1.16,"low":1.11,"close":1.12,"volume":3489176,"rsi_14":50.0,"sma_20":1.11,"sma_60":1.37,"sma_120":2.1},{"date":"2025-10-07","open":1.12,"high":1.14,"low":1.05,"close":1.06,"volume":4057309,"rsi_14":42.31,"sma_20":1.1,"sma_60":1.35,"sma_120":2.06},{"date":"2025-10-08","open":1.07,"high":1.09,"low":1.02,"close":1.09,"volume":11701036,"rsi_14":42.31,"sma_20":1.1,"sma_60":1.33,"sma_120":2.03},{"date":"2025-10-09","open":1.08,"high":1.09,"low":1.0,"close":1.02,"volume":7189914,"rsi_14":37.93,"sma_20":1.1,"sma_60":1.31,"sma_120":2.0},{"date":"2025-10-10","open":1.03,"high":1.04,"low":0.93,"close":0.95,"volume":14065241,"rsi_14":35.29,"sma_20":1.09,"sma_60":1.29,"sma_120":1.98},{"date":"2025-10-13","open":0.93,"high":0.98,"low":0.87,"close":0.89,"volume":5726525,"rsi_14":33.39,"sma_20":1.08,"sma_60":1.27,"sma_120":1.95},{"date":"2025-10-14","open":0.89,"high":0.92,"low":0.85,"close":0.91,"volume":7118553,"rsi_14":31.66,"sma_20":1.07,"sma_60":1.25,"sma_120":1.92},{"date":"2025-10-15","open":0.93,"high":1.1,"low":0.93,"close":1.02,"volume":9745686,"rsi_14":44.91,"sma_20":1.07,"sma_60":1.23,"sma_120":1.9},{"date":"2025-10-16","open":1.02,"high":1.03,"low":0.95,"close":0.97,"volume":8806495,"rsi_14":41.6,"sma_20":1.06,"sma_60":1.21,"sma_120":1.88},{"date":"2025-10-17","open":0.95,"high":0.99,"low":0.91,"close":0.96,"volume":7030076,"rsi_14":39.69,"sma_20":1.05,"sma_60":1.19,"sma_120":1.85},{"date":"2025-10-20","open":0.95,"high":1.03,"low":0.94,"close":0.99,"volume":4317654,"rsi_14":47.04,"sma_20":1.04,"sma_60":1.18,"sma_120":1.83},{"date":"2025-10-21","open":0.99,"high":1.02,"low":0.94,"close":0.94,"volume":4398239,"rsi_14":45.73,"sma_20":1.03,"sma_60":1.16,"sma_120":1.8},{"date":"2025-10-22","open":0.93,"high":0.97,"low":0.93,"close":0.94,"volume":4444944,"rsi_14":38.84,"sma_20":1.02,"sma_60":1.14,"sma_120":1.78},{"date":"2025-10-23","open":0.93,"high":1.01,"low":0.93,"close":0.99,"volume":5149781,"rsi_14":38.2,"sma_20":1.01,"sma_60":1.13,"sma_120":1.75},{"date":"2025-10-24","open":0.99,"high":1.01,"low":0.95,"close":0.97,"volume":3779079,"rsi_14":37.85,"sma_20":1.01,"sma_60":1.11,"sma_120":1.72},{"date":"2025-10-27","open":0.98,"high":0.99,"low":0.94,"close":0.95,"volume":3398717,"rsi_14":40.22,"sma_20":1.0,"sma_60":1.1,"sma_120":1.69},{"date":"2025-10-28","open":0.93,"high":0.96,"low":0.91,"close":0.91,"volume":4186573,"rsi_14":34.9,"sma_20":0.99,"sma_60":1.08,"sma_120":1.67},{"date":"2025-10-29","open":0.91,"high":0.92,"low":0.86,"close":0.86,"volume":5166314,"rsi_14":36.14,"sma_20":0.99,"sma_60":1.08,"sma_120":1.65},{"date":"2025-10-30","open":0.85,"high":0.87,"low":0.79,"close":0.8,"volume":18209706,"rsi_14":36.78,"sma_20":0.97,"sma_60":1.08,"sma_120":1.64},{"date":"2025-10-31","open":0.8,"high":0.82,"low":0.75,"close":0.8,"volume":12672529,"rsi_14":40.59,"sma_20":0.96,"sma_60":1.08,"sma_120":1.62},{"date":"2025-11-03","open":0.78,"high":0.85,"low":0.78,"close":0.81,"volume":11575051,"rsi_14":39.44,"sma_20":0.94,"sma_60":1.08,"sma_120":1.6},{"date":"2025-11-04","open":0.81,"high":0.85,"low":0.72,"close":0.72,"volume":12102344,"rsi_14":18.76,"sma_20":0.92,"sma_60":1.08,"sma_120":1.59},{"date":"2025-11-05","open":0.75,"high":0.85,"low":0.71,"close":0.75,"volume":18794989,"rsi_14":26.36,"sma_20":0.91,"sma_60":1.08,"sma_120":1.57},{"date":"2025-11-06","open":0.74,"high":0.77,"low":0.69,"close":0.7,"volume":19146296,"rsi_14":23.67,"sma_20":0.89,"sma_60":1.07,"sma_120":1.56},{"date":"2025-11-07","open":0.68,"high":0.69,"low":0.64,"close":0.67,"volume":10059449,"rsi_14":17.66,"sma_20":0.88,"sma_60":1.06,"sma_120":1.54},{"date":"2025-11-10","open":0.66,"high":0.68,"low":0.6,"close":0.66,"volume":32395353,"rsi_14":19.27,"sma_20":0.87,"sma_60":1.06,"sma_120":1.53},{"date":"2025-11-11","open":0.66,"high":0.66,"low":0.6,"close":0.62,"volume":15626153,"rsi_14":17.46,"sma_20":0.85,"sma_60":1.05,"sma_120":1.51},{"date":"2025-11-12","open":0.6,"high":0.65,"low":0.6,"close":0.63,"volume":10345151,"rsi_14":11.3,"sma_20":0.83,"sma_60":1.04,"sma_120":1.5},{"date":"2025-11-13","open":0.62,"high":0.64,"low":0.6,"close":0.6,"volume":7173223,"rsi_14":11.06,"sma_20":0.81,"sma_60":1.03,"sma_120":1.49},{"date":"2025-11-14","open":0.6,"high":0.6,"low":0.56,"close":0.58,"volume":9585238,"rsi_14":10.99,"sma_20":0.79,"sma_60":1.01,"sma_120":1.47},{"date":"2025-11-17","open":0.56,"high":0.59,"low":0.53,"close":0.54,"volume":7934266,"rsi_14":10.85,"sma_20":0.77,"sma_60":1.0,"sma_120":1.46},{"date":"2025-11-18","open":0.53,"high":0.55,"low":0.53,"close":0.55,"volume":6290746,"rsi_14":14.24,"sma_20":0.75,"sma_60":0.99,"sma_120":1.44},{"date":"2025-11-19","open":0.54,"high":0.57,"low":0.51,"close":0.51,"volume":11145599,"rsi_14":15.25,"sma_20":0.73,"sma_60":0.98,"sma_120":1.43},{"date":"2025-11-20","open":0.52,"high":0.58,"low":0.52,"close":0.52,"volume":17804431,"rsi_14":17.21,"sma_20":0.71,"sma_60":0.96,"sma_120":1.42},{"date":"2025-11-21","open":0.55,"high":0.65,"low":0.53,"close":0.62,"volume":22326991,"rsi_14":31.23,"sma_20":0.69,"sma_60":0.95,"sma_120":1.4},{"date":"2025-11-24","open":0.61,"high":0.65,"low":0.58,"close":0.64,"volume":24474064,"rsi_14":40.5,"sma_20":0.67,"sma_60":0.94,"sma_120":1.39},{"date":"2025-11-25","open":0.65,"high":0.71,"low":0.62,"close":0.64,"volume":14549747,"rsi_14":36.04,"sma_20":0.66,"sma_60":0.93,"sma_120":1.38},{"date":"2025-11-26","open":0.65,"high":0.67,"low":0.63,"close":0.66,"volume":6907347,"rsi_14":45.65,"sma_20":0.65,"sma_60":0.92,"sma_120":1.36},{"date":"2025-11-28","open":0.66,"high":0.68,"low":0.63,"close":0.65,"volume":4277760,"rsi_14":47.77,"sma_20":0.64,"sma_60":0.91,"sma_120":1.35},{"date":"2025-12-01","open":0.66,"high":0.68,"low":0.62,"close":0.62,"volume":12653964,"rsi_14":45.12,"sma_20":0.63,"sma_60":0.9,"sma_120":1.34},{"date":"2025-12-02","open":0.63,"high":0.67,"low":0.63,"close":0.66,"volume":10006387,"rsi_14":55.44,"sma_20":0.63,"sma_60":0.89,"sma_120":1.32},{"date":"2025-12-03","open":0.66,"high":0.69,"low":0.64,"close":0.68,"volume":6362370,"rsi_14":56.61,"sma_20":0.63,"sma_60":0.88,"sma_120":1.31},{"date":"2025-12-04","open":0.68,"high":0.73,"low":0.68,"close":0.73,"volume":12652400,"rsi_14":65.18,"sma_20":0.62,"sma_60":0.88,"sma_120":1.3},{"date":"2025-12-05","open":0.71,"high":0.72,"low":0.64,"close":0.65,"volume":7194402,"rsi_14":58.24,"sma_20":0.62,"sma_60":0.87,"sma_120":1.29},{"date":"2025-12-08","open":0.67,"high":0.72,"low":0.66,"close":0.69,"volume":11450461,"rsi_14":66.85,"sma_20":0.62,"sma_60":0.86,"sma_120":1.27},{"date":"2025-12-09","open":0.69,"high":0.69,"low":0.64,"close":0.66,"volume":5402169,"rsi_14":61.26,"sma_20":0.62,"sma_60":0.86,"sma_120":1.26},{"date":"2025-12-10","open":0.66,"high":0.69,"low":0.65,"close":0.67,"volume":5229673,"rsi_14":66.96,"sma_20":0.63,"sma_60":0.85,"sma_120":1.25},{"date":"2025-12-11","open":0.66,"high":0.73,"low":0.66,"close":0.72,"volume":8813490,"rsi_14":69.42,"sma_20":0.63,"sma_60":0.84,"sma_120":1.24},{"date":"2025-12-12","open":0.72,"high":0.74,"low":0.7,"close":0.72,"volume":4281454,"rsi_14":61.83,"sma_20":0.64,"sma_60":0.83,"sma_120":1.23},{"date":"2025-12-15","open":0.72,"high":0.72,"low":0.66,"close":0.66,"volume":12455824,"rsi_14":52.44,"sma_20":0.64,"sma_60":0.83,"sma_120":1.21},{"date":"2025-12-16","open":0.67,"high":0.68,"low":0.65,"close":0.67,"volume":5250726,"rsi_14":53.25,"sma_20":0.65,"sma_60":0.82,"sma_120":1.2},{"date":"2025-12-17","open":0.67,"high":0.69,"low":0.66,"close":0.67,"volume":4769858,"rsi_14":50.93,"sma_20":0.65,"sma_60":0.81,"sma_120":1.19},{"date":"2025-12-18","open":0.68,"high":0.73,"low":0.67,"close":0.7,"volume":7191881,"rsi_14":55.37,"sma_20":0.66,"sma_60":0.8,"sma_120":1.17},{"date":"2025-12-19","open":0.69,"high":0.75,"low":0.67,"close":0.73,"volume":10843163,"rsi_14":62.49,"sma_20":0.67,"sma_60":0.8,"sma_120":1.16},{"date":"2025-12-22","open":0.74,"high":0.76,"low":0.72,"close":0.72,"volume":3225368,"rsi_14":56.74,"sma_20":0.68,"sma_60":0.79,"sma_120":1.14},{"date":"2025-12-23","open":0.71,"high":0.72,"low":0.67,"close":0.69,"volume":3475696,"rsi_14":50.86,"sma_20":0.68,"sma_60":0.78,"sma_120":1.13},{"date":"2025-12-24","open":0.7,"high":0.71,"low":0.68,"close":0.7,"volume":1860908,"rsi_14":46.67,"sma_20":0.68,"sma_60":0.78,"sma_120":1.12},{"date":"2025-12-26","open":0.71,"high":0.73,"low":0.69,"close":0.73,"volume":2770846,"rsi_14":60.37,"sma_20":0.69,"sma_60":0.77,"sma_120":1.1},{"date":"2025-12-29","open":0.72,"high":0.75,"low":0.71,"close":0.74,"volume":4375419,"rsi_14":56.72,"sma_20":0.69,"sma_60":0.77,"sma_120":1.09},{"date":"2025-12-30","open":0.74,"high":0.75,"low":0.71,"close":0.72,"volume":2618503,"rsi_14":59.16,"sma_20":0.7,"sma_60":0.76,"sma_120":1.08},{"date":"2025-12-31","open":0.71,"high":0.72,"low":0.67,"close":0.69,"volume":6059968,"rsi_14":52.34,"sma_20":0.7,"sma_60":0.76,"sma_120":1.06},{"date":"2026-01-02","open":0.7,"high":0.72,"low":0.67,"close":0.67,"volume":2211738,"rsi_14":41.95,"sma_20":0.7,"sma_60":0.75,"sma_120":1.05},{"date":"2026-01-05","open":0.68,"high":0.7,"low":0.67,"close":0.69,"volume":2972815,"rsi_14":45.71,"sma_20":0.69,"sma_60":0.74,"sma_120":1.04},{"date":"2026-01-06","open":0.68,"high":0.82,"low":0.68,"close":0.82,"volume":10815332,"rsi_14":70.32,"sma_20":0.7,"sma_60":0.74,"sma_120":1.03},{"date":"2026-01-07","open":0.82,"high":0.82,"low":0.73,"close":0.78,"volume":6261117,"rsi_14":63.83,"sma_20":0.71,"sma_60":0.74,"sma_120":1.01},{"date":"2026-01-08","open":0.78,"high":0.9,"low":0.78,"close":0.9,"volume":10482303,"rsi_14":72.03,"sma_20":0.72,"sma_60":0.74,"sma_120":1.0},{"date":"2026-01-09","open":0.9,"high":1.0,"low":0.88,"close":0.99,"volume":14286344,"rsi_14":74.98,"sma_20":0.74,"sma_60":0.74,"sma_120":1.0},{"date":"2026-01-12","open":0.97,"high":1.0,"low":0.92,"close":0.99,"volume":8751973,"rsi_14":72.61,"sma_20":0.75,"sma_60":0.74,"sma_120":0.99},{"date":"2026-01-13","open":1.0,"high":1.0,"low":0.94,"close":0.95,"volume":4219663,"rsi_14":70.12,"sma_20":0.76,"sma_60":0.74,"sma_120":0.97},{"date":"2026-01-14","open":0.94,"high":0.98,"low":0.91,"close":0.97,"volume":5549585,"rsi_14":74.96,"sma_20":0.78,"sma_60":0.74,"sma_120":0.96},{"date":"2026-01-15","open":0.97,"high":1.04,"low":0.94,"close":1.02,"volume":4099333,"rsi_14":76.5,"sma_20":0.79,"sma_60":0.74,"sma_120":0.96},{"date":"2026-01-16","open":1.02,"high":1.05,"low":0.99,"close":1.02,"volume":4282520,"rsi_14":75.49,"sma_20":0.81,"sma_60":0.74,"sma_120":0.95},{"date":"2026-01-20","open":0.99,"high":1.0,"low":0.96,"close":0.98,"volume":6806029,"rsi_14":69.63,"sma_20":0.82,"sma_60":0.74,"sma_120":0.94},{"date":"2026-01-21","open":0.98,"high":1.0,"low":0.91,"close":0.95,"volume":3806810,"rsi_14":69.49,"sma_20":0.84,"sma_60":0.74,"sma_120":0.93},{"date":"2026-01-22","open":0.94,"high":1.02,"low":0.94,"close":1.01,"volume":3323162,"rsi_14":75.11,"sma_20":0.85,"sma_60":0.74,"sma_120":0.93},{"date":"2026-01-23","open":1.01,"high":1.01,"low":0.97,"close":0.99,"volume":142124,"rsi_14":74.66,"sma_20":0.87,"sma_60":0.74,"sma_120":0.92},{"date":"2026-01-26","open":0.96,"high":0.99,"low":0.93,"close":0.95,"volume":141012,"rsi_14":69.24,"sma_20":0.88,"sma_60":0.74,"sma_120":0.91},{"date":"2026-01-27","open":0.92,"high":0.92,"low":0.79,"close":0.85,"volume":478648,"rsi_14":52.98,"sma_20":0.88,"sma_60":0.74,"sma_120":0.91},{"date":"2026-01-28","open":0.84,"high":0.86,"low":0.8,"close":0.82,"volume":303240,"rsi_14":53.17,"sma_20":0.89,"sma_60":0.74,"sma_120":0.91},{"date":"2026-01-29","open":0.8,"high":0.89,"low":0.79,"close":0.86,"volume":287708,"rsi_14":46.25,"sma_20":0.9,"sma_60":0.74,"sma_120":0.91},{"date":"2026-01-30","open":0.83,"high":0.88,"low":0.82,"close":0.83,"volume":251928,"rsi_14":33.86,"sma_20":0.9,"sma_60":0.74,"sma_120":0.91},{"date":"2026-02-02","open":0.89,"high":0.9,"low":0.82,"close":0.83,"volume":209340,"rsi_14":33.98,"sma_20":0.91,"sma_60":0.74,"sma_120":0.91},{"date":"2026-02-03","open":0.82,"high":0.85,"low":0.76,"close":0.76,"volume":312308,"rsi_14":32.18,"sma_20":0.91,"sma_60":0.74,"sma_120":0.91},{"date":"2026-02-04","open":0.76,"high":0.77,"low":0.69,"close":0.69,"volume":271272,"rsi_14":25.77,"sma_20":0.91,"sma_60":0.74,"sma_120":0.91},{"date":"2026-02-05","open":0.69,"high":0.7,"low":0.62,"close":0.63,"volume":294616,"rsi_14":16.77,"sma_20":0.9,"sma_60":0.74,"sma_120":0.9},{"date":"2026-02-06","open":0.65,"high":0.68,"low":0.63,"close":0.65,"volume":221264,"rsi_14":18.99,"sma_20":0.89,"sma_60":0.74,"sma_120":0.9},{"date":"2026-02-09","open":0.66,"high":0.66,"low":0.61,"close":0.62,"volume":6304368,"rsi_14":47.14,"sma_20":0.85,"sma_60":0.73,"sma_120":0.92},{"date":"2026-02-10","open":0.61,"high":0.62,"low":0.45,"close":0.45,"volume":32118156,"rsi_14":39.65,"sma_20":0.83,"sma_60":0.73,"sma_120":0.91},{"date":"2026-02-11","open":0.46,"high":0.47,"low":0.38,"close":0.39,"volume":16228598,"rsi_14":30.61,"sma_20":0.82,"sma_60":0.72,"sma_120":0.9},{"date":"2026-02-12","open":0.39,"high":0.4,"low":0.34,"close":0.36,"volume":14068255,"rsi_14":30.91,"sma_20":0.8,"sma_60":0.71,"sma_120":0.9},{"date":"2026-02-13","open":0.36,"high":0.41,"low":0.35,"close":0.36,"volume":9087606,"rsi_14":22.12,"sma_20":0.78,"sma_60":0.7,"sma_120":0.89},{"date":"2026-02-17","open":0.37,"high":0.37,"low":0.35,"close":0.35,"volume":9490456,"rsi_14":14.2,"sma_20":0.76,"sma_60":0.7,"sma_120":0.89},{"date":"2026-02-18","open":0.36,"high":0.4,"low":0.36,"close":0.38,"volume":333200,"rsi_14":13.47,"sma_20":0.69,"sma_60":0.72,"sma_120":0.85},{"date":"2026-02-19","open":0.37,"high":0.41,"low":0.36,"close":0.4,"volume":209864,"rsi_14":11.43,"sma_20":0.66,"sma_60":0.72,"sma_120":0.84},{"date":"2026-02-20","open":0.4,"high":0.44,"low":0.39,"close":0.44,"volume":5888589,"rsi_14":16.98,"sma_20":0.63,"sma_60":0.72,"sma_120":0.84},{"date":"2026-02-23","open":0.44,"high":0.44,"low":0.4,"close":0.43,"volume":208556,"rsi_14":16.99,"sma_20":0.6,"sma_60":0.72,"sma_120":0.83},{"date":"2026-02-24","open":0.42,"high":0.45,"low":0.39,"close":0.39,"volume":5318154,"rsi_14":21.64,"sma_20":0.74,"sma_60":0.69,"sma_120":0.88},{"date":"2026-02-25","open":0.41,"high":0.53,"low":0.39,"close":0.5,"volume":11497278,"rsi_14":28.15,"sma_20":0.72,"sma_60":0.68,"sma_120":0.88},{"date":"2026-02-26","open":0.49,"high":0.62,"low":0.48,"close":0.6,"volume":9494659,"rsi_14":31.21,"sma_20":0.71,"sma_60":0.68,"sma_120":0.87},{"date":"2026-02-27","open":0.6,"high":0.6,"low":0.55,"close":0.59,"volume":6672779,"rsi_14":30.89,"sma_20":0.7,"sma_60":0.68,"sma_120":0.87},{"date":"2026-03-02","open":0.57,"high":0.62,"low":0.53,"close":0.62,"volume":6424844,"rsi_14":33.84,"sma_20":0.68,"sma_60":0.68,"sma_120":0.86},{"date":"2026-03-03","open":0.61,"high":0.62,"low":0.54,"close":0.57,"volume":5816226,"rsi_14":33.19,"sma_20":0.66,"sma_60":0.68,"sma_120":0.86},{"date":"2026-03-04","open":0.61,"high":0.72,"low":0.57,"close":0.7,"volume":8475452,"rsi_14":36.91,"sma_20":0.64,"sma_60":0.68,"sma_120":0.85},{"date":"2026-03-05","open":0.68,"high":0.73,"low":0.62,"close":0.66,"volume":5921343,"rsi_14":52.94,"sma_20":0.63,"sma_60":0.68,"sma_120":0.85},{"date":"2026-03-06","open":0.66,"high":0.66,"low":0.55,"close":0.6,"volume":5039130,"rsi_14":60.04,"sma_20":0.61,"sma_60":0.68,"sma_120":0.84},{"date":"2026-03-09","open":0.59,"high":0.61,"low":0.54,"close":0.6,"volume":4379648,"rsi_14":65.69,"sma_20":0.59,"sma_60":0.68,"sma_120":0.84},{"date":"2026-03-10","open":0.6,"high":0.63,"low":0.57,"close":0.59,"volume":3504035,"rsi_14":66.72,"sma_20":0.57,"sma_60":0.68,"sma_120":0.83},{"date":"2026-03-11","open":0.59,"high":0.65,"low":0.57,"close":0.64,"volume":5195606,"rsi_14":69.49,"sma_20":0.55,"sma_60":0.69,"sma_120":0.82},{"date":"2026-03-12","open":0.61,"high":0.63,"low":0.59,"close":0.61,"volume":2423580,"rsi_14":66.91,"sma_20":0.53,"sma_60":0.69,"sma_120":0.82},{"date":"2026-03-13","open":0.61,"high":0.63,"low":0.59,"close":0.6,"volume":2000657,"rsi_14":62.1,"sma_20":0.53,"sma_60":0.69,"sma_120":0.81},{"date":"2026-03-16","open":0.59,"high":0.62,"low":0.58,"close":0.6,"volume":1666098,"rsi_14":65.95,"sma_20":0.54,"sma_60":0.69,"sma_120":0.81},{"date":"2026-03-17","open":0.6,"high":0.62,"low":0.59,"close":0.61,"volume":1766936,"rsi_14":60.55,"sma_20":0.55,"sma_60":0.68,"sma_120":0.8},{"date":"2026-03-18","open":0.61,"high":0.62,"low":0.57,"close":0.59,"volume":2282899,"rsi_14":49.29,"sma_20":0.56,"sma_60":0.68,"sma_120":0.8},{"date":"2026-03-19","open":0.56,"high":0.56,"low":0.44,"close":0.47,"volume":6434649,"rsi_14":39.89,"sma_20":0.57,"sma_60":0.68,"sma_120":0.79},{"date":"2026-03-20","open":0.47,"high":0.48,"low":0.43,"close":0.43,"volume":4063355,"rsi_14":33.92,"sma_20":0.57,"sma_60":0.68,"sma_120":0.78},{"date":"2026-03-23","open":0.44,"high":0.48,"low":0.43,"close":0.44,"volume":5587389,"rsi_14":39.58,"sma_20":0.57,"sma_60":0.67,"sma_120":0.78},{"date":"2026-03-24","open":0.43,"high":0.49,"low":0.38,"close":0.44,"volume":5581316,"rsi_14":20.64,"sma_20":0.57,"sma_60":0.67,"sma_120":0.77},{"date":"2026-03-25","open":0.44,"high":0.45,"low":0.42,"close":0.43,"volume":2473821,"rsi_14":21.84,"sma_20":0.57,"sma_60":0.66,"sma_120":0.77},{"date":"2026-03-26","open":0.43,"high":0.44,"low":0.38,"close":0.38,"volume":5620446,"rsi_14":22.8,"sma_20":0.56,"sma_60":0.66,"sma_120":0.76},{"date":"2026-03-27","open":0.39,"high":0.41,"low":0.38,"close":0.4,"volume":3661559,"rsi_14":25.53,"sma_20":0.55,"sma_60":0.65,"sma_120":0.76},{"date":"2026-03-30","open":0.39,"high":0.41,"low":0.3,"close":0.32,"volume":8250759,"rsi_14":22.05,"sma_20":0.53,"sma_60":0.65,"sma_120":0.75},{"date":"2026-03-31","open":7.91,"high":8.46,"low":7.48,"close":7.91,"volume":406029,"rsi_14":95.39,"sma_20":0.9,"sma_60":0.77,"sma_120":0.81},{"date":"2026-04-01","open":7.8,"high":9.8,"low":7.66,"close":9.75,"volume":505559,"rsi_14":96.62,"sma_20":1.35,"sma_60":0.92,"sma_120":0.88},{"date":"2026-04-02","open":9.32,"high":10.86,"low":9.19,"close":10.74,"volume":415464,"rsi_14":96.98,"sma_20":1.86,"sma_60":1.09,"sma_120":0.96},{"date":"2026-04-06","open":10.74,"high":14.28,"low":10.42,"close":13.96,"volume":628071,"rsi_14":97.71,"sma_20":2.53,"sma_60":1.31,"sma_120":1.06},{"date":"2026-04-07","open":13.99,"high":16.93,"low":13.86,"close":16.59,"volume":606326,"rsi_14":98.07,"sma_20":3.33,"sma_60":1.57,"sma_120":1.19},{"date":"2026-04-08","open":17.3,"high":18.84,"low":16.55,"close":18.47,"volume":414456,"rsi_14":98.4,"sma_20":4.22,"sma_60":1.87,"sma_120":1.34},{"date":"2026-04-09","open":18.38,"high":20.12,"low":16.54,"close":19.84,"volume":429306,"rsi_14":99.09,"sma_20":5.18,"sma_60":2.19,"sma_120":1.49},{"date":"2026-04-10","open":19.84,"high":20.77,"low":18.45,"close":19.02,"volume":338843,"rsi_14":95.58,"sma_20":6.1,"sma_60":2.49,"sma_120":1.64},{"date":"2026-04-13","open":18.83,"high":21.91,"low":18.71,"close":21.63,"volume":398111,"rsi_14":95.87,"sma_20":7.15,"sma_60":2.84,"sma_120":1.81},{"date":"2026-04-14","open":22.04,"high":23.3,"low":21.31,"close":22.68,"volume":312435,"rsi_14":96.04,"sma_20":8.25,"sma_60":3.21,"sma_120":1.99},{"date":"2026-04-15","open":22.31,"high":27.0,"low":21.89,"close":26.88,"volume":329924,"rsi_14":96.67,"sma_20":9.57,"sma_60":3.64,"sma_120":2.21},{"date":"2026-04-16","open":26.45,"high":30.98,"low":26.45,"close":30.94,"volume":372057,"rsi_14":97.23,"sma_20":11.09,"sma_60":4.15,"sma_120":2.46},{"date":"2026-04-17","open":31.58,"high":32.0,"low":28.0,"close":30.05,"volume":431354,"rsi_14":94.56,"sma_20":12.56,"sma_60":4.64,"sma_120":2.7},{"date":"2026-04-20","open":29.0,"high":32.36,"low":26.55,"close":28.3,"volume":627552,"rsi_14":90.19,"sma_20":13.96,"sma_60":5.1,"sma_120":2.93},{"date":"2026-04-21","open":28.83,"high":30.19,"low":23.14,"close":24.48,"volume":550789,"rsi_14":76.54,"sma_20":15.16,"sma_60":5.49,"sma_120":3.12},{"date":"2026-04-22","open":25.0,"high":29.34,"low":25.0,"close":28.32,"volume":400029,"rsi_14":77.99,"sma_20":16.55,"sma_60":5.95,"sma_120":3.35},{"date":"2026-04-23","open":27.31,"high":27.34,"low":24.02,"close":26.32,"volume":369729,"rsi_14":72.75,"sma_20":17.85,"sma_60":6.38,"sma_120":3.56},{"date":"2026-04-24","open":26.31,"high":26.85,"low":24.7,"close":26.21,"volume":281948,"rsi_14":69.14,"sma_20":19.13,"sma_60":6.8,"sma_120":3.77},{"date":"2026-04-27","open":26.28,"high":26.49,"low":24.24,"close":25.32,"volume":318787,"rsi_14":64.78,"sma_20":20.38,"sma_60":7.21,"sma_120":3.97},{"date":"2026-04-28","open":24.77,"high":29.19,"low":24.65,"close":27.9,"volume":343486,"rsi_14":65.72,"sma_20":21.77,"sma_60":7.66,"sma_120":4.2},{"date":"2026-04-29","open":27.69,"high":28.07,"low":25.06,"close":27.89,"volume":513627,"rsi_14":63.63,"sma_20":22.75,"sma_60":8.1,"sma_120":4.42},{"date":"2026-04-30","open":28.04,"high":28.13,"low":26.28,"close":27.95,"volume":496885,"rsi_14":66.23,"sma_20":23.68,"sma_60":8.56,"sma_120":4.65},{"date":"2026-05-01","open":28.74,"high":29.78,"low":26.89,"close":29.58,"volume":340524,"rsi_14":64.72,"sma_20":24.61,"sma_60":9.03,"sma_120":4.88},{"date":"2026-05-04","open":27.58,"high":28.5,"low":25.39,"close":26.94,"volume":346066,"rsi_14":57.36,"sma_20":25.26,"sma_60":9.47,"sma_120":5.1},{"date":"2026-05-05","open":27.0,"high":27.32,"low":25.5,"close":26.74,"volume":217304,"rsi_14":49.35,"sma_20":25.76,"sma_60":9.89,"sma_120":5.32},{"date":"2026-05-06","open":27.14,"high":29.25,"low":26.55,"close":27.85,"volume":342715,"rsi_14":42.58,"sma_20":26.24,"sma_60":10.34,"sma_120":5.54},{"date":"2026-05-07","open":43.59,"high":63.87,"low":41.76,"close":60.66,"volume":3861919,"rsi_14":78.54,"sma_20":28.27,"sma_60":11.33,"sma_120":6.04},{"date":"2026-05-08","open":61.39,"high":61.39,"low":51.6,"close":54.23,"volume":856783,"rsi_14":71.92,"sma_20":30.03,"sma_60":12.22,"sma_120":6.48},{"date":"2026-05-11","open":55.24,"high":60.0,"low":52.13,"close":59.61,"volume":703264,"rsi_14":79.44,"sma_20":31.94,"sma_60":13.21,"sma_120":6.97},{"date":"2026-05-12","open":59.16,"high":72.39,"low":57.47,"close":69.54,"volume":667800,"rsi_14":81.37,"sma_20":34.29,"sma_60":14.36,"sma_120":7.54},{"date":"2026-05-13","open":68.3,"high":74.69,"low":67.11,"close":72.01,"volume":542462,"rsi_14":84.45,"sma_20":36.54,"sma_60":15.55,"sma_120":8.13},{"date":"2026-05-14","open":72.01,"high":79.66,"low":70.7,"close":78.49,"volume":440534,"rsi_14":86.01,"sma_20":38.92,"sma_60":16.86,"sma_120":8.78},{"date":"2026-05-15","open":78.67,"high":84.9,"low":73.1,"close":81.73,"volume":442705,"rsi_14":87.63,"sma_20":41.5,"sma_60":18.21,"sma_120":9.46},{"date":"2026-05-18","open":80.36,"high":90.48,"low":78.33,"close":86.8,"volume":399546,"rsi_14":88.01,"sma_20":44.43,"sma_60":19.65,"sma_120":10.17},{"date":"2026-05-19","open":87.89,"high":89.37,"low":84.04,"close":88.2,"volume":194228,"rsi_14":88.21,"sma_20":47.6,"sma_60":21.11,"sma_120":10.9},{"date":"2026-05-20","open":87.64,"high":89.65,"low":78.68,"close":80.94,"volume":443477,"rsi_14":80.58,"sma_20":50.23,"sma_60":22.45,"sma_120":11.57},{"date":"2026-05-21","open":83.36,"high":86.0,"low":78.57,"close":80.57,"volume":310785,"rsi_14":79.84,"sma_20":52.95,"sma_60":23.79,"sma_120":12.23},{"date":"2026-05-22","open":81.8,"high":87.02,"low":74.55,"close":86.39,"volume":336332,"rsi_14":83.85,"sma_20":55.98,"sma_60":25.23,"sma_120":12.95},{"date":"2026-05-26","open":88.47,"high":89.0,"low":81.87,"close":85.27,"volume":298058,"rsi_14":82.81,"sma_20":58.96,"sma_60":26.63,"sma_120":13.66},{"date":"2026-05-27","open":86.0,"high":91.85,"low":81.72,"close":90.23,"volume":353195,"rsi_14":83.66,"sma_20":62.09,"sma_60":28.13,"sma_120":14.4},{"date":"2026-05-28","open":89.44,"high":94.71,"low":88.59,"close":90.37,"volume":181333,"rsi_14":74.78,"sma_20":65.21,"sma_60":29.63,"sma_120":15.15},{"date":"2026-05-29","open":91.46,"high":93.9,"low":88.0,"close":92.28,"volume":240517,"rsi_14":84.27,"sma_20":68.42,"sma_60":31.15,"sma_120":15.92},{"date":"2026-06-01","open":92.11,"high":92.69,"low":88.06,"close":92.54,"volume":190058,"rsi_14":82.6,"sma_20":71.56,"sma_60":32.68,"sma_120":16.68},{"date":"2026-06-02","open":91.87,"high":91.87,"low":84.34,"close":86.75,"volume":299433,"rsi_14":68.15,"sma_20":74.55,"sma_60":34.11,"sma_120":17.4},{"date":"2026-06-03","open":85.81,"high":86.6,"low":80.0,"close":82.7,"volume":252928,"rsi_14":61.09,"sma_20":77.36,"sma_60":35.48,"sma_120":18.08},{"date":"2026-06-04","open":83.86,"high":98.53,"low":83.3,"close":95.23,"volume":305041,"rsi_14":65.63,"sma_20":80.74,"sma_60":37.07,"sma_120":18.88},{"date":"2026-06-05","open":94.56,"high":99.14,"low":91.17,"close":96.85,"volume":215180,"rsi_14":64.46,"sma_20":82.54,"sma_60":38.67,"sma_120":19.68},{"date":"2026-06-08","open":96.3,"high":101.76,"low":93.77,"close":95.33,"volume":253492,"rsi_14":58.75,"sma_20":84.59,"sma_60":40.24,"sma_120":20.47},{"date":"2026-06-09","open":95.65,"high":104.55,"low":94.25,"close":102.16,"volume":235023,"rsi_14":62.57,"sma_20":86.7,"sma_60":41.93,"sma_120":21.31},{"date":"2026-06-10","open":102.16,"high":109.48,"low":100.54,"close":101.7,"volume":295809,"rsi_14":72.34,"sma_20":88.34,"sma_60":43.63,"sma_120":22.16},{"date":"2026-06-11","open":104.85,"high":116.99,"low":101.98,"close":116.16,"volume":211302,"rsi_14":78.94,"sma_20":90.53,"sma_60":45.55,"sma_120":23.12},{"date":"2026-06-12","open":116.2,"high":118.25,"low":108.74,"close":112.91,"volume":288846,"rsi_14":72.19,"sma_20":92.24,"sma_60":47.42,"sma_120":24.05},{"date":"2026-06-15","open":113.86,"high":115.99,"low":103.0,"close":114.34,"volume":312320,"rsi_14":74.62,"sma_20":93.89,"sma_60":49.32,"sma_120":25.0},{"date":"2026-06-16","open":114.28,"high":114.28,"low":108.19,"close":113.27,"volume":277720,"rsi_14":70.65,"sma_20":95.2,"sma_60":51.2,"sma_120":25.94},{"date":"2026-06-17","open":113.55,"high":115.63,"low":104.29,"close":104.67,"volume":288009,"rsi_14":61.05,"sma_20":96.02,"sma_60":52.93,"sma_120":26.8},{"date":"2026-06-18","open":105.0,"high":114.41,"low":102.32,"close":113.8,"volume":417105,"rsi_14":65.2,"sma_20":97.68,"sma_60":54.83,"sma_120":27.75},{"date":"2026-06-22","open":114.56,"high":119.07,"low":111.71,"close":113.11,"volume":177296,"rsi_14":64.03,"sma_20":99.28,"sma_60":56.7,"sma_120":28.68},{"date":"2026-06-23","open":109.39,"high":112.58,"low":104.65,"close":111.73,"volume":378865,"rsi_14":68.79,"sma_20":100.58,"sma_60":58.56,"sma_120":29.61},{"date":"2026-06-24","open":114.96,"high":114.96,"low":105.29,"close":106.96,"volume":379256,"rsi_14":67.74,"sma_20":101.65,"sma_60":60.33,"sma_120":30.49},{"date":"2026-06-25","open":106.53,"high":110.58,"low":93.01,"close":107.25,"volume":386613,"rsi_14":60.93,"sma_20":102.51,"sma_60":62.12,"sma_120":31.38},{"date":"2026-06-26","open":105.6,"high":119.25,"low":104.39,"close":119.25,"volume":637723,"rsi_14":66.57,"sma_20":103.91,"sma_60":63.96,"sma_120":32.36},{"date":"2026-06-29","open":119.91,"high":125.71,"low":113.12,"close":115.15,"volume":440743,"rsi_14":64.48,"sma_20":105.09,"sma_60":65.73,"sma_120":33.32},{"date":"2026-06-30","open":114.0,"high":117.13,"low":106.55,"close":107.18,"volume":477919,"rsi_14":53.57,"sma_20":105.82,"sma_60":67.34,"sma_120":34.21},{"date":"2026-07-01","open":109.31,"high":115.19,"low":108.45,"close":111.74,"volume":311907,"rsi_14":56.86,"sma_20":107.08,"sma_60":68.97,"sma_120":35.14},{"date":"2026-07-02","open":111.44,"high":112.5,"low":108.62,"close":111.01,"volume":190377,"rsi_14":45.81,"sma_20":108.5,"sma_60":70.54,"sma_120":36.06},{"date":"2026-07-06","open":108.81,"high":115.0,"low":104.79,"close":107.6,"volume":294921,"rsi_14":45.49,"sma_20":109.1,"sma_60":72.02,"sma_120":36.95},{"date":"2026-07-07","open":108.0,"high":110.18,"low":103.89,"close":107.47,"volume":182273,"rsi_14":44.16,"sma_20":109.64,"sma_60":73.49,"sma_120":37.83},{"date":"2026-07-08","open":107.35,"high":117.0,"low":107.15,"close":111.79,"volume":399509,"rsi_14":48.49,"sma_20":110.44,"sma_60":75.03,"sma_120":38.76},{"date":"2026-07-09","open":113.0,"high":115.96,"low":108.95,"close":115.67,"volume":199024,"rsi_14":59.63,"sma_20":111.14,"sma_60":76.6,"sma_120":39.72},{"date":"2026-07-10","open":114.46,"high":116.01,"low":105.71,"close":114.85,"volume":206287,"rsi_14":50.86,"sma_20":111.79,"sma_60":78.13,"sma_120":40.67},{"date":"2026-07-13","open":115.94,"high":121.84,"low":110.68,"close":115.85,"volume":305418,"rsi_14":52.86,"sma_20":111.78,"sma_60":79.62,"sma_120":41.63},{"date":"2026-07-14","open":117.54,"high":125.62,"low":113.06,"close":122.61,"volume":365080,"rsi_14":59.67,"sma_20":112.25,"sma_60":81.14,"sma_120":42.64},{"date":"2026-07-15","open":121.63,"high":126.03,"low":115.0,"close":124.29,"volume":296746,"rsi_14":66.8,"sma_20":112.76,"sma_60":82.72,"sma_120":43.68},{"date":"2026-07-16","open":125.71,"high":130.16,"low":116.0,"close":121.22,"volume":521955,"rsi_14":62.42,"sma_20":113.14,"sma_60":84.26,"sma_120":44.68},{"date":"2026-07-17","open":118.2,"high":133.04,"low":117.82,"close":129.84,"volume":370651,"rsi_14":59.98,"sma_20":114.39,"sma_60":86.01,"sma_120":45.75},{"date":"2026-07-20","open":129.79,"high":129.79,"low":116.0,"close":122.1,"volume":387023,"rsi_14":57.44,"sma_20":114.89,"sma_60":87.6,"sma_120":46.78},{"date":"2026-07-21","open":120.51,"high":126.24,"low":120.47,"close":125.78,"volume":166458,"rsi_14":68.36,"sma_20":115.46,"sma_60":89.24,"sma_120":47.81},{"date":"2026-07-22","open":123.7,"high":124.6,"low":117.84,"close":119.88,"volume":237535,"rsi_14":57.88,"sma_20":115.88,"sma_60":90.8,"sma_120":48.8},{"date":"2026-07-23","open":113.33,"high":113.33,"low":99.06,"close":100.27,"volume":522591,"rsi_14":42.02,"sma_20":115.51,"sma_60":92.04,"sma_120":49.63},{"date":"2026-07-24","open":102.18,"high":104.5,"low":96.7,"close":98.0,"volume":247620,"rsi_14":42.98,"sma_20":115.07,"sma_60":93.22,"sma_120":50.44},{"date":"2026-07-27","open":100.11,"high":101.92,"low":92.78,"close":98.43,"volume":384775,"rsi_14":43.48,"sma_20":114.03,"sma_60":94.4,"sma_120":51.25},{"date":"2026-07-28","open":96.36,"high":99.71,"low":89.77,"close":99.14,"volume":406298,"rsi_14":40.36,"sma_20":113.23,"sma_60":95.58,"sma_120":52.07},{"date":"2026-07-29","open":97.99,"high":100.31,"low":91.1,"close":92.66,"volume":336207,"rsi_14":33.2,"sma_20":112.5,"sma_60":96.63,"sma_120":52.83},{"date":"2026-07-30","open":95.23,"high":97.8,"low":92.92,"close":96.75,"volume":170108,"rsi_14":37.44,"sma_20":111.76,"sma_60":97.8,"sma_120":53.63},{"date":"2026-07-31","open":98.2,"high":98.2,"low":90.74,"close":91.61,"volume":174019,"rsi_14":33.99,"sma_20":110.78,"sma_60":98.88,"sma_120":54.39},{"date":"2026-08-03","open":92.92,"high":97.56,"low":91.62,"close":94.11,"volume":425953,"rsi_14":30.19,"sma_20":110.12,"sma_60":99.98,"sma_120":55.15},{"date":"2026-08-04","open":95.52,"high":95.52,"low":86.31,"close":94.78,"volume":433440,"rsi_14":29.19,"sma_20":109.48,"sma_60":100.55,"sma_120":55.94},{"date":"2026-08-05","open":94.78,"high":114.32,"low":93.73,"close":107.85,"volume":1115796,"rsi_14":41.62,"sma_20":109.28,"sma_60":101.44,"sma_120":56.83},{"date":"2026-08-06","open":100.59,"high":100.59,"low":86.29,"close":86.83,"volume":921578},{"date":"2026-08-07","open":89.21,"high":100.85,"low":89.21,"close":95.51,"volume":540443,"rsi_14":35.89,"sma_20":106.88,"sma_60":102.33,"sma_120":58.35},{"date":"2026-08-10","open":95.51,"high":103.88,"low":94.56,"close":96.78,"volume":397282,"rsi_14":34.18,"sma_20":105.92,"sma_60":102.74,"sma_120":59.15},{"date":"2026-08-11","open":100.32,"high":101.8,"low":86.23,"close":86.39,"volume":394327,"rsi_14":32.59,"sma_20":104.11,"sma_60":102.88,"sma_120":59.87},{"date":"2026-08-12","open":85.9,"high":90.85,"low":85.9,"close":86.26,"volume":366993,"rsi_14":40.94,"sma_20":102.21,"sma_60":102.95,"sma_120":60.58},{"date":"2026-08-13","open":88.81,"high":91.36,"low":86.24,"close":88.9,"volume":231550,"rsi_14":44.2,"sma_20":100.6,"sma_60":102.99,"sma_120":61.32},{"date":"2026-08-14","open":90.29,"high":97.65,"low":89.35,"close":96.9,"volume":201149,"rsi_14":49.03,"sma_20":98.94,"sma_60":103.13,"sma_120":62.12},{"date":"2026-08-17","open":96.21,"high":97.29,"low":92.66,"close":96.86,"volume":192103},{"date":"2026-08-18","open":96.42,"high":99.9,"low":94.9,"close":95.4,"volume":336764,"rsi_14":51.72,"sma_20":96.16,"sma_60":103.64,"sma_120":63.72},{"date":"2026-08-19","open":97.38,"high":97.98,"low":92.48,"close":93.64,"volume":268760,"rsi_14":47.97,"sma_20":94.85,"sma_60":103.77,"sma_120":64.49},{"date":"2026-08-20","open":90.51,"high":100.0,"low":90.51,"close":92.73,"volume":190340,"rsi_14":50.77,"sma_20":94.48,"sma_60":103.89,"sma_120":65.26},{"date":"2026-08-21","open":94.12,"high":97.0,"low":92.02,"close":96.58,"volume":277390,"rsi_14":51.67,"sma_20":94.41,"sma_60":104.0,"sma_120":66.06},{"date":"2026-08-24","open":96.27,"high":97.64,"low":91.78,"close":93.79,"volume":216021,"rsi_14":49.4,"sma_20":94.18,"sma_60":104.05,"sma_120":66.84},{"date":"2026-08-25","open":95.2,"high":96.48,"low":91.18,"close":96.11,"volume":183986,"rsi_14":41.01,"sma_20":94.02,"sma_60":104.12,"sma_120":67.63},{"date":"2026-08-26","open":94.67,"high":99.19,"low":94.67,"close":95.74,"volume":155785,"rsi_14":59.86,"sma_20":94.17,"sma_60":104.17,"sma_120":68.42},{"date":"2026-08-27","open":95.38,"high":96.96,"low":93.8,"close":94.18,"volume":176443,"rsi_14":48.23,"sma_20":94.05,"sma_60":104.29,"sma_120":69.21},{"date":"2026-08-28","open":93.93,"high":94.73,"low":90.99,"close":92.54,"volume":135630,"rsi_14":44.14,"sma_20":94.08,"sma_60":104.45,"sma_120":69.97},{"date":"2026-08-31","open":91.81,"high":92.05,"low":82.61,"close":87.89,"volume":457266,"rsi_14":52.42,"sma_20":93.79,"sma_60":104.34,"sma_120":70.7},{"date":"2026-09-01","open":86.85,"high":90.3,"low":86.55,"close":87.47,"volume":99394,"rsi_14":51.79,"sma_20":93.42,"sma_60":104.18,"sma_120":71.42},{"date":"2026-09-02","open":88.28,"high":91.14,"low":86.81,"close":87.38,"volume":178658},{"date":"2026-09-03","open":87.67,"high":89.75,"low":84.92,"close":86.48,"volume":153848,"rsi_14":27.07,"sma_20":92.38,"sma_60":103.79,"sma_120":72.86},{"date":"2026-09-04","open":86.58,"high":88.74,"low":86.37,"close":88.5,"volume":125900,"rsi_14":33.1,"sma_20":92.03,"sma_60":103.57,"sma_120":73.59},{"date":"2026-09-08","open":88.4,"high":92.36,"low":86.16,"close":91.37,"volume":148349},{"date":"2026-09-09","open":91.12,"high":94.14,"low":89.24,"close":93.59,"volume":147852,"rsi_14":49.91,"sma_20":92.12,"sma_60":102.83,"sma_120":75.13},{"date":"2026-09-10","open":94.17,"high":97.26,"low":92.46,"close":92.6,"volume":254925},{"date":"2026-09-11","open":94.71,"high":97.22,"low":88.87,"close":89.77,"volume":178805,"rsi_14":36.74,"sma_20":92.48,"sma_60":102.08,"sma_120":76.64},{"date":"2026-09-14","open":88.89,"high":93.33,"low":88.89,"close":92.38,"volume":195048,"rsi_14":47.23,"sma_20":92.25,"sma_60":101.87,"sma_120":77.4},{"date":"2026-09-15","open":96.25,"high":96.65,"low":90.35,"close":92.12,"volume":202627,"rsi_14":41.49,"sma_20":92.01,"sma_60":101.51,"sma_120":78.17},{"date":"2026-09-16","open":91.79,"high":92.0,"low":87.23,"close":89.66,"volume":165120},{"date":"2026-09-17","open":90.29,"high":92.5,"low":86.72,"close":89.17,"volume":186717,"rsi_14":39.75,"sma_20":91.5,"sma_60":100.74,"sma_120":79.65},{"date":"2026-09-18","open":90.48,"high":90.7,"low":84.64,"close":89.16,"volume":370060,"rsi_14":42.59,"sma_20":91.32,"sma_60":100.45,"sma_120":80.39},{"date":"2026-09-21","open":89.1,"high":90.3,"low":85.53,"close":88.03,"volume":290948},{"date":"2026-09-22","open":88.98,"high":90.68,"low":86.81,"close":86.84,"volume":285959,"rsi_14":48.43,"sma_20":90.55,"sma_60":99.59,"sma_120":81.78},{"date":"2026-09-23","open":86.66,"high":86.66,"low":82.97,"close":84.56,"volume":211914},{"date":"2026-09-24","open":83.22,"high":83.22,"low":72.16,"close":75.83,"volume":374716,"rsi_14":32.22,"sma_20":88.97,"sma_60":98.55,"sma_120":82.94},{"date":"2026-09-25","open":76.65,"high":84.34,"low":76.65,"close":80.73,"volume":283747,"rsi_14":38.22,"sma_20":88.3,"sma_60":98.04,"sma_120":83.5},{"date":"2026-09-28","open":79.01,"high":83.03,"low":78.29,"close":79.53,"volume":211789,"rsi_14":31.19,"sma_20":87.66,"sma_60":97.51,"sma_120":84.03},{"date":"2026-09-29","open":79.66,"high":79.75,"low":76.93,"close":78.15,"volume":181097,"rsi_14":24.61,"sma_20":87.16,"sma_60":97.02,"sma_120":84.52},{"date":"2026-09-30","open":79.16,"high":79.84,"low":76.52,"close":79.59,"volume":327321,"rsi_14":28.65,"sma_20":86.77,"sma_60":96.55,"sma_120":85.02},{"date":"2026-10-01","open":79.35,"high":83.94,"low":77.71,"close":82.28,"volume":262294},{"date":"2026-10-02","open":83.8,"high":86.61,"low":82.03,"close":84.14,"volume":205148,"rsi_14":36.28,"sma_20":86.4,"sma_60":95.54,"sma_120":86.07},{"date":"2026-10-05","open":83.28,"high":85.83,"low":82.6,"close":84.28,"volume":188129,"rsi_14":36.91,"sma_20":86.19,"sma_60":95.03,"sma_120":86.58},{"date":"2026-10-06","open":85.14,"high":86.26,"low":82.99,"close":83.4,"volume":168549,"rsi_14":38.89,"sma_20":85.79,"sma_60":94.49,"sma_120":87.05},{"date":"2026-10-07","open":81.99,"high":87.84,"low":81.99,"close":85.7,"volume":355693,"rsi_14":44.11,"sma_20":85.39,"sma_60":93.87,"sma_120":87.51},{"date":"2026-10-08","open":84.07,"high":84.83,"low":82.06,"close":84.72,"volume":222355,"rsi_14":42.74,"sma_20":85.0,"sma_60":93.21,"sma_120":87.97},{"date":"2026-10-09","open":85.68,"high":88.12,"low":82.36,"close":82.39,"volume":171880,"rsi_14":41.32,"sma_20":84.64,"sma_60":92.57,"sma_120":88.42},{"date":"2026-10-12","open":81.74,"high":86.5,"low":81.16,"close":85.49,"volume":158669,"rsi_14":47.94,"sma_20":84.29,"sma_60":91.83,"sma_120":88.92},{"date":"2026-10-13","open":86.36,"high":87.09,"low":83.42,"close":85.9,"volume":153326,"rsi_14":51.97,"sma_20":83.97,"sma_60":91.22,"sma_120":89.4},{"date":"2026-10-14","open":84.08,"high":87.4,"low":84.08,"close":87.4,"volume":145322,"rsi_14":72.93,"sma_20":83.86,"sma_60":90.58,"sma_120":89.91},{"date":"2026-10-15","open":86.59,"high":88.64,"low":85.57,"close":88.45,"volume":137433,"rsi_14":67.94,"sma_20":83.82,"sma_60":90.06,"sma_120":90.43},{"date":"2026-10-16","open":88.9,"high":89.06,"low":84.7,"close":85.12,"volume":123161,"rsi_14":61.8,"sma_20":83.62,"sma_60":89.81,"sma_120":90.93},{"date":"2026-10-19","open":85.67,"high":89.53,"low":85.67,"close":88.83,"volume":217597,"rsi_14":70.76,"sma_20":83.67,"sma_60":89.66,"sma_120":91.44},{"date":"2026-10-20","open":89.4,"high":94.37,"low":88.22,"close":91.72,"volume":165343,"rsi_14":72.37,"sma_20":83.91,"sma_60":89.55,"sma_120":91.97},{"date":"2026-10-21","open":91.17,"high":93.86,"low":88.68,"close":90.99,"volume":208688,"rsi_14":67.01,"sma_20":84.23,"sma_60":89.41,"sma_120":92.5},{"date":"2026-10-22","open":88.96,"high":92.69,"low":87.69,"close":90.17,"volume":184309,"rsi_14":62.47,"sma_20":84.95,"sma_60":89.37,"sma_120":93.0},{"date":"2026-10-23","open":90.17,"high":90.17,"low":89.69,"close":89.69,"volume":0,"rsi_14":62.47,"sma_20":84.95,"sma_60":89.37,"sma_120":93.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.05,"ttm_eps":null,"close":6.54},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.03,"ttm_eps":null,"close":3.93},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.02,"ttm_eps":null,"close":1.9},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.04,"ttm_eps":null,"close":4.33},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.03,"ttm_eps":null,"close":2.3},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.02,"ttm_eps":null,"close":1.03},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.03,"ttm_eps":null,"close":0.6887},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.22,"ttm_eps":null,"close":7.91},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.34,"ttm_eps":null,"close":107.18}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"agilon health Inc","phase":"above-fold","symbol_resolved":true}