{"status":"ok","report":{"price_analysis":{"current":0.5669,"change_1d":0.8,"change_7d":-16.6,"change_30d":-41.1,"high_30d":1.02,"low_30d":0.5421,"position_in_range":5.0,"support":0.58989,"resistance":0.97221},"summary":"Akebia Ther(AKBA)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1.52억. 현재가 $0.57, 전일 대비 +0.8%, 30일 -41.1%. ROE -35.6%. 기술적 시그널: RSI 4(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -35.6%로 적자 상태입니다. 시가총액 1.52억. 매출 2.19억, 영업이익 -1512.60만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.34,"roe":-35.61,"eps":-0.02,"revenue":219058000.0,"operating_income":-15126000.0,"net_income":-29666000.0,"market_cap":152075460,"profit_margin":-13.54,"roa":-2.55,"operating_margin":-6.91,"gross_margin":78.78,"debt_ratio":2.1569669837716843,"total_assets":349658000.0,"total_equity":25018000.0,"total_debt":53963000.0,"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) 4.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.09)가 시그널선(-0.07)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 4","rsi_14":3.965702036441556,"macd":-0.09140764707588778,"macd_signal":-0.07033046311298874,"sma_20":0.7676900000000001,"sma_60":0.8959399999999997,"bb_upper":1.0067351246103966,"bb_lower":0.5286448753896036,"atr_14":0.0491},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 4.34x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":31,"summary":"매출 -8.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.2,"unit":"%","percentile":39,"direction":"higher_better"},{"name":"영업이익 성장률","value":-34.7,"unit":"%","percentile":23,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -35.6%","metrics":[{"name":"ROE","value":-35.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":17,"summary":"RSI 4","metrics":[{"name":"RSI (14)","value":4.0,"unit":"","percentile":4,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-41.1,"unit":"%","percentile":17,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 1.4x, 순차입금비율 -4.1x","metrics":[{"name":"유동비율","value":1.43,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-4.06,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 4.34x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -8.2%"},"profitability":{"grade":"C","reason":"ROE -35.6%"},"momentum":{"grade":"F","reason":"RSI 4"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-35.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-19.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.16,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.99,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":78.78,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-6.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 4 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 4 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.34,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":88.41,"pbr_5y_low":32.34,"pbr_5y_avg":48.98,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":41.31,"history":[{"quarter":"2025-Q1","per":null,"pbr":55.44},{"quarter":"2025-Q2","per":null,"pbr":88.41},{"quarter":"2025-Q3","per":null,"pbr":46.59},{"quarter":"2025-Q4","per":null,"pbr":35.04},{"quarter":"2026-Q1","per":null,"pbr":36.04},{"quarter":"2026-Q2","per":null,"pbr":32.34},{"quarter":"현재","per":null,"pbr":4.34}],"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":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"4.3배"},{"label":"ROE","value":"-35.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:10.423579+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.35606363418338793,"dividend_yield":null,"eps":-0.02,"revenue":49128000.0,"operating_income":-6326000.0,"net_income":-8908000.0,"market_cap":null,"profit_margin":-0.1813222602182055,"operating_margin":-0.12876567334310374,"roa":-0.025476322578061993,"gross_margin":0.7878195733593877,"total_equity":25018000.0,"total_assets":349658000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":11.48,"roe":-0.33073972602739726,"dividend_yield":null,"eps":-0.03,"revenue":53544000.0,"operating_income":-4696000.0,"net_income":-9054000.0,"market_cap":402375000.0,"profit_margin":-0.16909457642312864,"operating_margin":-0.08770357089496489,"roa":-0.02497517378351539,"gross_margin":0.7643433437920215,"total_equity":27375000.0,"total_assets":362520000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3754676479607482,"dividend_yield":null,"eps":-0.05,"revenue":57620000.0,"operating_income":-8553000.0,"net_income":-12244000.0,"market_cap":null,"profit_margin":-0.21249566122874003,"operating_margin":-0.1484380423464075,"roa":-0.032514970854965276,"gross_margin":0.7880076362374175,"total_equity":32610000.0,"total_assets":376565000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012983266012694748,"dividend_yield":null,"eps":0.002,"revenue":58766000.0,"operating_income":4449000.0,"net_income":540000.0,"market_cap":null,"profit_margin":0.009188986829118877,"operating_margin":0.07570704148657387,"roa":0.0014828972516970935,"gross_margin":0.834921553279107,"total_equity":41592000.0,"total_assets":364152000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008451957295373666,"dividend_yield":null,"eps":0.0267,"revenue":62472000.0,"operating_income":14089000.0,"net_income":247000.0,"market_cap":null,"profit_margin":0.003953771289537713,"operating_margin":0.22552503521577666,"roa":0.0007147094141987008,"gross_margin":0.8412248687411961,"total_equity":29224000.0,"total_assets":345595000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.24864732923802937,"dividend_yield":null,"eps":0.02,"revenue":57336000.0,"operating_income":13514000.0,"net_income":6112000.0,"market_cap":null,"profit_margin":0.10659969303753314,"operating_margin":0.23569833961211106,"roa":0.019704369972758193,"gross_margin":0.8670119994418864,"total_equity":24581000.0,"total_assets":310185000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1,"revenue":46497000.0,"operating_income":-14307000.0,"net_income":-22804000.0,"market_cap":null,"profit_margin":-0.4904402434565671,"operating_margin":-0.307697270791664,"roa":-0.10333982870349391,"gross_margin":0.5620147536400197,"total_equity":-49185000.0,"total_assets":220670000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.1,"revenue":37428000.0,"operating_income":-12505000.0,"net_income":-20039000.0,"market_cap":null,"profit_margin":-0.5354013038366998,"operating_margin":-0.33410815432296675,"roa":-0.09674040030510471,"gross_margin":0.6216468953724484,"total_equity":-50402000.0,"total_assets":207142000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.04,"revenue":43648000.0,"operating_income":-8725000.0,"net_income":-8582000.0,"market_cap":null,"profit_margin":-0.1966184017595308,"operating_margin":-0.19989461143695014,"roa":-0.038974368290068846,"gross_margin":0.8098881964809385,"total_equity":-33754000.0,"total_assets":220196000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.04788976168286513,"revenue":32607000.0,"operating_income":-14936000.0,"net_income":-17985000.0,"market_cap":null,"profit_margin":-0.5515686815714417,"operating_margin":-0.458061152513264,"roa":-0.07976423315903618,"gross_margin":0.9167356702548533,"total_equity":-27258000.0,"total_assets":225477000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0016349354280388764,"revenue":56196000.0,"operating_income":1374000.0,"net_income":614000.0,"market_cap":null,"profit_margin":0.010926044558331554,"operating_margin":0.024450138799914586,"roa":0.002540307733044273,"gross_margin":0.6678589223432273,"total_equity":-30584000.0,"total_assets":241703000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.03858074823592065,"revenue":42046000.0,"operating_income":-13036000.0,"net_income":-14489000.0,"market_cap":null,"profit_margin":-0.34459877277267753,"operating_margin":-0.31004138324692004,"roa":-0.06165584387952238,"gross_margin":0.5716833943775864,"total_equity":-39422000.0,"total_assets":234998000.0}],"current_price":0.5669,"change_pct":0.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7.89},{"date":"2016-10-25","close":7.81},{"date":"2016-10-26","close":7.71},{"date":"2016-10-27","close":7.63},{"date":"2016-10-28","close":7.58},{"date":"2016-10-31","close":7.52},{"date":"2016-11-01","close":7.49},{"date":"2016-11-02","close":7.33},{"date":"2016-11-03","close":7.19},{"date":"2016-11-04","close":7.37},{"date":"2016-11-07","close":7.84},{"date":"2016-11-08","close":7.8},{"date":"2016-11-09","close":8.63},{"date":"2016-11-10","close":8.63},{"date":"2016-11-11","close":8.77},{"date":"2016-11-14","close":8.9},{"date":"2016-11-15","close":8.65},{"date":"2016-11-16","close":8.85},{"date":"2016-11-17","close":8.98},{"date":"2016-11-18","close":8.96},{"date":"2016-11-21","close":8.99},{"date":"2016-11-22","close":8.98},{"date":"2016-11-23","close":9.09},{"date":"2016-11-25","close":9.09},{"date":"2016-11-28","close":8.91},{"date":"2016-11-29","close":8.84},{"date":"2016-11-30","close":8.61},{"date":"2016-12-01","close":8.48},{"date":"2016-12-02","close":8.47},{"date":"2016-12-05","close":8.5},{"date":"2016-12-06","close":8.56},{"date":"2016-12-07","close":8.38},{"date":"2016-12-08","close":8.52},{"date":"2016-12-09","close":8.57},{"date":"2016-12-12","close":8.33},{"date":"2016-12-13","close":8.24},{"date":"2016-12-14","close":7.87},{"date":"2016-12-15","close":8.07},{"date":"2016-12-16","close":8.3},{"date":"2016-12-19","close":8.35},{"date":"2016-12-20","close":9.97},{"date":"2016-12-21","close":10.19},{"date":"2016-12-22","close":10.09},{"date":"2016-12-23","close":10.6},{"date":"2016-12-27","close":10.27},{"date":"2016-12-28","close":10.3},{"date":"2016-12-29","close":10.36},{"date":"2016-12-30","close":10.41},{"date":"2017-01-03","close":10.5},{"date":"2017-01-04","close":10.5},{"date":"2017-01-05","close":10.55},{"date":"2017-01-06","close":10.55},{"date":"2017-01-09","close":10.48},{"date":"2017-01-10","close":10.47},{"date":"2017-01-11","close":10.19},{"date":"2017-01-12","close":10.05},{"date":"2017-01-13","close":9.94},{"date":"2017-01-17","close":9.7},{"date":"2017-01-18","close":9.73},{"date":"2017-01-19","close":9.53},{"date":"2017-01-20","close":9.54},{"date":"2017-01-23","close":9.28},{"date":"2017-01-24","close":9.49},{"date":"2017-01-25","close":9.67},{"date":"2017-01-26","close":9.78},{"date":"2017-01-27","close":9.88},{"date":"2017-01-30","close":9.8},{"date":"2017-01-31","close":10.03},{"date":"2017-02-01","close":9.91},{"date":"2017-02-02","close":9.66},{"date":"2017-02-03","close":10.0},{"date":"2017-02-06","close":10.01},{"date":"2017-02-07","close":9.88},{"date":"2017-02-08","close":9.69},{"date":"2017-02-09","close":9.84},{"date":"2017-02-10","close":9.86},{"date":"2017-02-13","close":10.01},{"date":"2017-02-14","close":10.14},{"date":"2017-02-15","close":10.42},{"date":"2017-02-16","close":10.51},{"date":"2017-02-17","close":10.4},{"date":"2017-02-21","close":10.14},{"date":"2017-02-22","close":10.01},{"date":"2017-02-23","close":9.93},{"date":"2017-02-24","close":9.94},{"date":"2017-02-27","close":10.15},{"date":"2017-02-28","close":10.02},{"date":"2017-03-01","close":10.2},{"date":"2017-03-02","close":10.13},{"date":"2017-03-03","close":10.23},{"date":"2017-03-06","close":10.25},{"date":"2017-03-07","close":8.94},{"date":"2017-03-08","close":8.96},{"date":"2017-03-09","close":9.26},{"date":"2017-03-10","close":9.28},{"date":"2017-03-13","close":9.31},{"date":"2017-03-14","close":9.14},{"date":"2017-03-15","close":9.28},{"date":"2017-03-16","close":9.31},{"date":"2017-03-17","close":9.26},{"date":"2017-03-20","close":9.26},{"date":"2017-03-21","close":8.96},{"date":"2017-03-22","close":9.13},{"date":"2017-03-23","close":9.1},{"date":"2017-03-24","close":9.11},{"date":"2017-03-27","close":9.23},{"date":"2017-03-28","close":9.16},{"date":"2017-03-29","close":9.14},{"date":"2017-03-30","close":9.23},{"date":"2017-03-31","close":9.2},{"date":"2017-04-03","close":8.97},{"date":"2017-04-04","close":8.8},{"date":"2017-04-05","close":9.09},{"date":"2017-04-06","close":9.15},{"date":"2017-04-07","close":9.18},{"date":"2017-04-10","close":9.25},{"date":"2017-04-11","close":9.19},{"date":"2017-04-12","close":9.1},{"date":"2017-04-13","close":9.07},{"date":"2017-04-17","close":9.06},{"date":"2017-04-18","close":9.09},{"date":"2017-04-19","close":9.12},{"date":"2017-04-20","close":9.13},{"date":"2017-04-21","close":9.1},{"date":"2017-04-24","close":9.31},{"date":"2017-04-25","close":9.37},{"date":"2017-04-26","close":12.5},{"date":"2017-04-27","close":13.23},{"date":"2017-04-28","close":13.18},{"date":"2017-05-01","close":13.04},{"date":"2017-05-02","close":12.8},{"date":"2017-05-03","close":12.79},{"date":"2017-05-04","close":12.79},{"date":"2017-05-05","close":12.62},{"date":"2017-05-08","close":12.42},{"date":"2017-05-09","close":12.44},{"date":"2017-05-10","close":12.13},{"date":"2017-05-11","close":12.16},{"date":"2017-05-12","close":12.69},{"date":"2017-05-15","close":12.9},{"date":"2017-05-16","close":15.01},{"date":"2017-05-17","close":14.43},{"date":"2017-05-18","close":14.39},{"date":"2017-05-19","close":14.25},{"date":"2017-05-22","close":13.93},{"date":"2017-05-23","close":13.95},{"date":"2017-05-24","close":14.24},{"date":"2017-05-25","close":13.85},{"date":"2017-05-26","close":13.43},{"date":"2017-05-30","close":13.47},{"date":"2017-05-31","close":13.4},{"date":"2017-06-01","close":13.5},{"date":"2017-06-02","close":13.82},{"date":"2017-06-05","close":13.2},{"date":"2017-06-06","close":13.38},{"date":"2017-06-07","close":13.2},{"date":"2017-06-08","close":13.44},{"date":"2017-06-09","close":13.92},{"date":"2017-06-12","close":13.81},{"date":"2017-06-13","close":14.1},{"date":"2017-06-14","close":14.33},{"date":"2017-06-15","close":14.37},{"date":"2017-06-16","close":14.11},{"date":"2017-06-19","close":14.61},{"date":"2017-06-20","close":15.1},{"date":"2017-06-21","close":15.84},{"date":"2017-06-22","close":16.49},{"date":"2017-06-23","close":16.35},{"date":"2017-06-26","close":16.3},{"date":"2017-06-27","close":15.69},{"date":"2017-06-28","close":15.5},{"date":"2017-06-29","close":15.1},{"date":"2017-06-30","close":14.37},{"date":"2017-07-03","close":14.58},{"date":"2017-07-05","close":14.54},{"date":"2017-07-06","close":14.46},{"date":"2017-07-07","close":14.21},{"date":"2017-07-10","close":13.99},{"date":"2017-07-11","close":13.98},{"date":"2017-07-12","close":14.09},{"date":"2017-07-13","close":14.11},{"date":"2017-07-14","close":13.86},{"date":"2017-07-17","close":13.82},{"date":"2017-07-18","close":13.62},{"date":"2017-07-19","close":13.67},{"date":"2017-07-20","close":13.67},{"date":"2017-07-21","close":13.82},{"date":"2017-07-24","close":14.04},{"date":"2017-07-25","close":13.78},{"date":"2017-07-26","close":13.9},{"date":"2017-07-27","close":13.29},{"date":"2017-07-28","close":13.4},{"date":"2017-07-31","close":13.19},{"date":"2017-08-01","close":13.03},{"date":"2017-08-02","close":13.14},{"date":"2017-08-03","close":13.02},{"date":"2017-08-04","close":13.2},{"date":"2017-08-07","close":13.06},{"date":"2017-08-08","close":13.62},{"date":"2017-08-09","close":13.95},{"date":"2017-08-10","close":13.59},{"date":"2017-08-11","close":14.29},{"date":"2017-08-14","close":14.63},{"date":"2017-08-15","close":15.16},{"date":"2017-08-16","close":15.25},{"date":"2017-08-17","close":15.02},{"date":"2017-08-18","close":14.99},{"date":"2017-08-21","close":14.96},{"date":"2017-08-22","close":15.04},{"date":"2017-08-23","close":15.11},{"date":"2017-08-24","close":15.81},{"date":"2017-08-25","close":16.44},{"date":"2017-08-28","close":16.8},{"date":"2017-08-29","close":16.71},{"date":"2017-08-30","close":16.57},{"date":"2017-08-31","close":16.74},{"date":"2017-09-01","close":16.85},{"date":"2017-09-05","close":16.36},{"date":"2017-09-06","close":16.45},{"date":"2017-09-07","close":16.46},{"date":"2017-09-08","close":16.78},{"date":"2017-09-11","close":17.18},{"date":"2017-09-12","close":17.05},{"date":"2017-09-13","close":17.6},{"date":"2017-09-14","close":17.73},{"date":"2017-09-15","close":17.3},{"date":"2017-09-18","close":17.28},{"date":"2017-09-19","close":17.54},{"date":"2017-09-20","close":17.7},{"date":"2017-09-21","close":17.52},{"date":"2017-09-22","close":17.57},{"date":"2017-09-25","close":17.9},{"date":"2017-09-26","close":17.53},{"date":"2017-09-27","close":18.79},{"date":"2017-09-28","close":19.21},{"date":"2017-09-29","close":19.67},{"date":"2017-10-02","close":19.59},{"date":"2017-10-03","close":19.33},{"date":"2017-10-04","close":19.23},{"date":"2017-10-05","close":19.23},{"date":"2017-10-06","close":18.97},{"date":"2017-10-09","close":18.74},{"date":"2017-10-10","close":18.94},{"date":"2017-10-11","close":18.98},{"date":"2017-10-12","close":19.26},{"date":"2017-10-13","close":18.51},{"date":"2017-10-16","close":18.405},{"date":"2017-10-17","close":18.19},{"date":"2017-10-18","close":18.0},{"date":"2017-10-19","close":17.78},{"date":"2017-10-20","close":17.88},{"date":"2017-10-23","close":17.67},{"date":"2017-10-24","close":17.7},{"date":"2017-10-25","close":17.17},{"date":"2017-10-26","close":16.97},{"date":"2017-10-27","close":17.42},{"date":"2017-10-30","close":17.63},{"date":"2017-10-31","close":18.15},{"date":"2017-11-01","close":17.86},{"date":"2017-11-02","close":17.52},{"date":"2017-11-03","close":17.8},{"date":"2017-11-06","close":17.7},{"date":"2017-11-07","close":17.28},{"date":"2017-11-08","close":17.27},{"date":"2017-11-09","close":15.1},{"date":"2017-11-10","close":15.49},{"date":"2017-11-13","close":15.07},{"date":"2017-11-14","close":14.24},{"date":"2017-11-15","close":14.72},{"date":"2017-11-16","close":15.13},{"date":"2017-11-17","close":15.36},{"date":"2017-11-20","close":15.49},{"date":"2017-11-21","close":15.79},{"date":"2017-11-22","close":15.67},{"date":"2017-11-24","close":15.0},{"date":"2017-11-27","close":15.56},{"date":"2017-11-28","close":15.0},{"date":"2017-11-29","close":14.83},{"date":"2017-11-30","close":15.56},{"date":"2017-12-01","close":15.85},{"date":"2017-12-04","close":15.39},{"date":"2017-12-05","close":15.19},{"date":"2017-12-06","close":15.4},{"date":"2017-12-07","close":15.5},{"date":"2017-12-08","close":15.81},{"date":"2017-12-11","close":15.5},{"date":"2017-12-12","close":15.31},{"date":"2017-12-13","close":15.54},{"date":"2017-12-14","close":14.84},{"date":"2017-12-15","close":15.05},{"date":"2017-12-18","close":15.25},{"date":"2017-12-19","close":15.48},{"date":"2017-12-20","close":15.4},{"date":"2017-12-21","close":15.58},{"date":"2017-12-22","close":15.7},{"date":"2017-12-26","close":15.37},{"date":"2017-12-27","close":15.15},{"date":"2017-12-28","close":15.46},{"date":"2017-12-29","close":14.87},{"date":"2018-01-02","close":14.97},{"date":"2018-01-03","close":15.48},{"date":"2018-01-04","close":15.43},{"date":"2018-01-05","close":15.31},{"date":"2018-01-08","close":15.1},{"date":"2018-01-09","close":15.57},{"date":"2018-01-10","close":15.25},{"date":"2018-01-11","close":15.58},{"date":"2018-01-12","close":15.68},{"date":"2018-01-16","close":14.98},{"date":"2018-01-17","close":15.13},{"date":"2018-01-18","close":14.66},{"date":"2018-01-19","close":14.71},{"date":"2018-01-22","close":15.22},{"date":"2018-01-23","close":15.39},{"date":"2018-01-24","close":14.8},{"date":"2018-01-25","close":15.14},{"date":"2018-01-26","close":15.23},{"date":"2018-01-29","close":15.59},{"date":"2018-01-30","close":15.02},{"date":"2018-01-31","close":14.78},{"date":"2018-02-01","close":14.94},{"date":"2018-02-02","close":14.56},{"date":"2018-02-05","close":14.14},{"date":"2018-02-06","close":14.19},{"date":"2018-02-07","close":14.36},{"date":"2018-02-08","close":14.0},{"date":"2018-02-09","close":14.11},{"date":"2018-02-12","close":14.45},{"date":"2018-02-13","close":14.47},{"date":"2018-02-14","close":14.56},{"date":"2018-02-15","close":14.78},{"date":"2018-02-16","close":14.14},{"date":"2018-02-20","close":13.62},{"date":"2018-02-21","close":14.31},{"date":"2018-02-22","close":15.03},{"date":"2018-02-23","close":15.23},{"date":"2018-02-26","close":15.1},{"date":"2018-02-27","close":14.59},{"date":"2018-02-28","close":14.3},{"date":"2018-03-01","close":14.42},{"date":"2018-03-02","close":14.46},{"date":"2018-03-05","close":14.34},{"date":"2018-03-06","close":14.2},{"date":"2018-03-07","close":13.85},{"date":"2018-03-08","close":13.6},{"date":"2018-03-09","close":14.08},{"date":"2018-03-12","close":13.52},{"date":"2018-03-13","close":12.59},{"date":"2018-03-14","close":12.26},{"date":"2018-03-15","close":11.92},{"date":"2018-03-16","close":12.3},{"date":"2018-03-19","close":12.16},{"date":"2018-03-20","close":11.86},{"date":"2018-03-21","close":12.0},{"date":"2018-03-22","close":11.68},{"date":"2018-03-23","close":10.49},{"date":"2018-03-26","close":10.575},{"date":"2018-03-27","close":9.77},{"date":"2018-03-28","close":9.74},{"date":"2018-03-29","close":9.53},{"date":"2018-04-02","close":9.86},{"date":"2018-04-03","close":9.38},{"date":"2018-04-04","close":9.88},{"date":"2018-04-05","close":9.48},{"date":"2018-04-06","close":9.54},{"date":"2018-04-09","close":9.47},{"date":"2018-04-10","close":9.97},{"date":"2018-04-11","close":10.01},{"date":"2018-04-12","close":9.95},{"date":"2018-04-13","close":9.77},{"date":"2018-04-16","close":9.95},{"date":"2018-04-17","close":9.85},{"date":"2018-04-18","close":9.71},{"date":"2018-04-19","close":9.32},{"date":"2018-04-20","close":9.28},{"date":"2018-04-23","close":9.24},{"date":"2018-04-24","close":9.36},{"date":"2018-04-25","close":9.41},{"date":"2018-04-26","close":9.62},{"date":"2018-04-27","close":9.47},{"date":"2018-04-30","close":9.21},{"date":"2018-05-01","close":9.33},{"date":"2018-05-02","close":9.53},{"date":"2018-05-03","close":9.15},{"date":"2018-05-04","close":9.5},{"date":"2018-05-07","close":9.75},{"date":"2018-05-08","close":9.4},{"date":"2018-05-09","close":9.51},{"date":"2018-05-10","close":9.47},{"date":"2018-05-11","close":9.83},{"date":"2018-05-14","close":10.43},{"date":"2018-05-15","close":10.32},{"date":"2018-05-16","close":10.58},{"date":"2018-05-17","close":10.5},{"date":"2018-05-18","close":10.65},{"date":"2018-05-21","close":10.42},{"date":"2018-05-22","close":10.69},{"date":"2018-05-23","close":10.35},{"date":"2018-05-24","close":10.36},{"date":"2018-05-25","close":10.3},{"date":"2018-05-29","close":10.15},{"date":"2018-05-30","close":9.88},{"date":"2018-05-31","close":9.82},{"date":"2018-06-01","close":9.55},{"date":"2018-06-04","close":9.57},{"date":"2018-06-05","close":9.62},{"date":"2018-06-06","close":10.11},{"date":"2018-06-07","close":10.09},{"date":"2018-06-08","close":10.39},{"date":"2018-06-11","close":10.62},{"date":"2018-06-12","close":10.54},{"date":"2018-06-13","close":10.55},{"date":"2018-06-14","close":11.14},{"date":"2018-06-15","close":10.92},{"date":"2018-06-18","close":10.84},{"date":"2018-06-19","close":11.03},{"date":"2018-06-20","close":11.34},{"date":"2018-06-21","close":10.84},{"date":"2018-06-22","close":10.75},{"date":"2018-06-25","close":10.7},{"date":"2018-06-26","close":10.79},{"date":"2018-06-27","close":10.38},{"date":"2018-06-28","close":9.36},{"date":"2018-06-29","close":9.98},{"date":"2018-07-02","close":9.58},{"date":"2018-07-03","close":9.79},{"date":"2018-07-05","close":9.98},{"date":"2018-07-06","close":10.07},{"date":"2018-07-09","close":9.99},{"date":"2018-07-10","close":9.89},{"date":"2018-07-11","close":9.97},{"date":"2018-07-12","close":10.05},{"date":"2018-07-13","close":9.95},{"date":"2018-07-16","close":10.05},{"date":"2018-07-17","close":10.49},{"date":"2018-07-18","close":10.3},{"date":"2018-07-19","close":10.51},{"date":"2018-07-20","close":10.29},{"date":"2018-07-23","close":10.33},{"date":"2018-07-24","close":10.51},{"date":"2018-07-25","close":10.65},{"date":"2018-07-26","close":10.63},{"date":"2018-07-27","close":10.04},{"date":"2018-07-30","close":9.94},{"date":"2018-07-31","close":10.3},{"date":"2018-08-01","close":10.49},{"date":"2018-08-02","close":10.23},{"date":"2018-08-03","close":9.99},{"date":"2018-08-06","close":9.9},{"date":"2018-08-07","close":10.04},{"date":"2018-08-08","close":9.72},{"date":"2018-08-09","close":8.22},{"date":"2018-08-10","close":8.02},{"date":"2018-08-13","close":7.82},{"date":"2018-08-14","close":7.83},{"date":"2018-08-15","close":7.59},{"date":"2018-08-16","close":7.88},{"date":"2018-08-17","close":7.86},{"date":"2018-08-20","close":7.81},{"date":"2018-08-21","close":7.89},{"date":"2018-08-22","close":8.39},{"date":"2018-08-23","close":8.2},{"date":"2018-08-24","close":8.26},{"date":"2018-08-27","close":8.32},{"date":"2018-08-28","close":8.25},{"date":"2018-08-29","close":8.29},{"date":"2018-08-30","close":8.26},{"date":"2018-08-31","close":8.21},{"date":"2018-09-04","close":8.06},{"date":"2018-09-05","close":8.16},{"date":"2018-09-06","close":7.93},{"date":"2018-09-07","close":7.95},{"date":"2018-09-10","close":7.67},{"date":"2018-09-11","close":7.57},{"date":"2018-09-12","close":7.64},{"date":"2018-09-13","close":7.44},{"date":"2018-09-14","close":7.8},{"date":"2018-09-17","close":7.61},{"date":"2018-09-18","close":7.78},{"date":"2018-09-19","close":7.74},{"date":"2018-09-20","close":8.33},{"date":"2018-09-21","close":8.28},{"date":"2018-09-24","close":8.38},{"date":"2018-09-25","close":8.5},{"date":"2018-09-26","close":8.27},{"date":"2018-09-27","close":8.75},{"date":"2018-09-28","close":8.83},{"date":"2018-10-01","close":8.51},{"date":"2018-10-02","close":8.62},{"date":"2018-10-03","close":9.12},{"date":"2018-10-04","close":8.69},{"date":"2018-10-05","close":8.54},{"date":"2018-10-08","close":8.58},{"date":"2018-10-09","close":8.5},{"date":"2018-10-10","close":8.45},{"date":"2018-10-11","close":8.56},{"date":"2018-10-12","close":8.72},{"date":"2018-10-15","close":8.61},{"date":"2018-10-16","close":9.14},{"date":"2018-10-17","close":8.91},{"date":"2018-10-18","close":8.76},{"date":"2018-10-19","close":8.62},{"date":"2018-10-22","close":8.3},{"date":"2018-10-23","close":8.33},{"date":"2018-10-24","close":7.67},{"date":"2018-10-25","close":8.13},{"date":"2018-10-26","close":8.06},{"date":"2018-10-29","close":7.73},{"date":"2018-10-30","close":7.65},{"date":"2018-10-31","close":7.49},{"date":"2018-11-01","close":7.54},{"date":"2018-11-02","close":7.84},{"date":"2018-11-05","close":7.86},{"date":"2018-11-06","close":7.49},{"date":"2018-11-07","close":8.12},{"date":"2018-11-08","close":8.2},{"date":"2018-11-09","close":8.96},{"date":"2018-11-12","close":7.73},{"date":"2018-11-13","close":7.78},{"date":"2018-11-14","close":7.49},{"date":"2018-11-15","close":7.92},{"date":"2018-11-16","close":7.97},{"date":"2018-11-19","close":7.29},{"date":"2018-11-20","close":6.94},{"date":"2018-11-21","close":7.17},{"date":"2018-11-23","close":7.5},{"date":"2018-11-26","close":7.52},{"date":"2018-11-27","close":7.44},{"date":"2018-11-28","close":8.14},{"date":"2018-11-29","close":8.05},{"date":"2018-11-30","close":8.08},{"date":"2018-12-03","close":8.43},{"date":"2018-12-04","close":8.32},{"date":"2018-12-06","close":8.53},{"date":"2018-12-07","close":8.53},{"date":"2018-12-10","close":8.89},{"date":"2018-12-11","close":9.15},{"date":"2018-12-12","close":8.94},{"date":"2018-12-13","close":8.69},{"date":"2018-12-14","close":7.63},{"date":"2018-12-17","close":7.07},{"date":"2018-12-18","close":6.49},{"date":"2018-12-19","close":6.45},{"date":"2018-12-20","close":5.9},{"date":"2018-12-21","close":5.42},{"date":"2018-12-24","close":5.49},{"date":"2018-12-26","close":5.91},{"date":"2018-12-27","close":5.53},{"date":"2018-12-28","close":5.39},{"date":"2018-12-31","close":5.53},{"date":"2019-01-02","close":5.8},{"date":"2019-01-03","close":5.64},{"date":"2019-01-04","close":6.04},{"date":"2019-01-07","close":6.25},{"date":"2019-01-08","close":6.6},{"date":"2019-01-09","close":6.5},{"date":"2019-01-10","close":6.29},{"date":"2019-01-11","close":6.23},{"date":"2019-01-14","close":6.05},{"date":"2019-01-15","close":6.14},{"date":"2019-01-16","close":6.18},{"date":"2019-01-17","close":6.3},{"date":"2019-01-18","close":6.39},{"date":"2019-01-22","close":6.02},{"date":"2019-01-23","close":5.78},{"date":"2019-01-24","close":5.9},{"date":"2019-01-25","close":5.89},{"date":"2019-01-28","close":5.52},{"date":"2019-01-29","close":5.44},{"date":"2019-01-30","close":5.72},{"date":"2019-01-31","close":5.51},{"date":"2019-02-01","close":5.41},{"date":"2019-02-04","close":5.8},{"date":"2019-02-05","close":5.9},{"date":"2019-02-06","close":6.15},{"date":"2019-02-07","close":6.09},{"date":"2019-02-08","close":6.2},{"date":"2019-02-11","close":6.48},{"date":"2019-02-12","close":6.64},{"date":"2019-02-13","close":6.45},{"date":"2019-02-14","close":6.47},{"date":"2019-02-15","close":6.65},{"date":"2019-02-19","close":6.55},{"date":"2019-02-20","close":6.55},{"date":"2019-02-21","close":6.49},{"date":"2019-02-22","close":7.32},{"date":"2019-02-25","close":7.46},{"date":"2019-02-26","close":7.14},{"date":"2019-02-27","close":7.41},{"date":"2019-02-28","close":7.28},{"date":"2019-03-01","close":7.68},{"date":"2019-03-04","close":7.44},{"date":"2019-03-05","close":7.38},{"date":"2019-03-06","close":7.19},{"date":"2019-03-07","close":7.19},{"date":"2019-03-08","close":7.03},{"date":"2019-03-11","close":7.34},{"date":"2019-03-12","close":8.1},{"date":"2019-03-13","close":7.97},{"date":"2019-03-14","close":7.96},{"date":"2019-03-15","close":8.17},{"date":"2019-03-18","close":8.17},{"date":"2019-03-19","close":8.1},{"date":"2019-03-20","close":8.62},{"date":"2019-03-21","close":8.7},{"date":"2019-03-22","close":8.39},{"date":"2019-03-25","close":8.63},{"date":"2019-03-26","close":8.73},{"date":"2019-03-27","close":8.5},{"date":"2019-03-28","close":8.5},{"date":"2019-03-29","close":8.19},{"date":"2019-04-01","close":8.05},{"date":"2019-04-02","close":7.0},{"date":"2019-04-03","close":7.16},{"date":"2019-04-04","close":6.97},{"date":"2019-04-05","close":7.13},{"date":"2019-04-08","close":7.6},{"date":"2019-04-09","close":7.46},{"date":"2019-04-10","close":7.7},{"date":"2019-04-11","close":7.57},{"date":"2019-04-12","close":7.21},{"date":"2019-04-15","close":7.02},{"date":"2019-04-16","close":7.13},{"date":"2019-04-17","close":6.92},{"date":"2019-04-18","close":6.71},{"date":"2019-04-22","close":6.55},{"date":"2019-04-23","close":6.67},{"date":"2019-04-24","close":6.42},{"date":"2019-04-25","close":6.46},{"date":"2019-04-26","close":6.37},{"date":"2019-04-29","close":6.31},{"date":"2019-04-30","close":6.04},{"date":"2019-05-01","close":6.05},{"date":"2019-05-02","close":6.21},{"date":"2019-05-03","close":6.27},{"date":"2019-05-06","close":6.48},{"date":"2019-05-07","close":6.07},{"date":"2019-05-08","close":5.89},{"date":"2019-05-09","close":5.92},{"date":"2019-05-10","close":5.98},{"date":"2019-05-13","close":5.86},{"date":"2019-05-14","close":5.85},{"date":"2019-05-15","close":5.79},{"date":"2019-05-16","close":5.62},{"date":"2019-05-17","close":5.5},{"date":"2019-05-20","close":5.4},{"date":"2019-05-21","close":5.6},{"date":"2019-05-22","close":5.57},{"date":"2019-05-23","close":5.26},{"date":"2019-05-24","close":5.24},{"date":"2019-05-28","close":5.03},{"date":"2019-05-29","close":4.98},{"date":"2019-05-30","close":4.82},{"date":"2019-05-31","close":4.45},{"date":"2019-06-03","close":4.49},{"date":"2019-06-04","close":4.71},{"date":"2019-06-05","close":4.35},{"date":"2019-06-06","close":4.23},{"date":"2019-06-07","close":4.31},{"date":"2019-06-10","close":4.3},{"date":"2019-06-11","close":4.16},{"date":"2019-06-12","close":4.24},{"date":"2019-06-13","close":4.28},{"date":"2019-06-14","close":4.1},{"date":"2019-06-17","close":4.43},{"date":"2019-06-18","close":4.57},{"date":"2019-06-19","close":4.51},{"date":"2019-06-20","close":4.46},{"date":"2019-06-21","close":4.42},{"date":"2019-06-24","close":4.26},{"date":"2019-06-25","close":4.43},{"date":"2019-06-26","close":4.37},{"date":"2019-06-27","close":4.63},{"date":"2019-06-28","close":4.84},{"date":"2019-07-01","close":4.62},{"date":"2019-07-02","close":4.55},{"date":"2019-07-03","close":4.51},{"date":"2019-07-05","close":4.38},{"date":"2019-07-08","close":4.11},{"date":"2019-07-09","close":4.28},{"date":"2019-07-10","close":4.28},{"date":"2019-07-11","close":4.22},{"date":"2019-07-12","close":4.21},{"date":"2019-07-15","close":4.27},{"date":"2019-07-16","close":4.05},{"date":"2019-07-17","close":3.92},{"date":"2019-07-18","close":3.84},{"date":"2019-07-19","close":3.88},{"date":"2019-07-22","close":3.78},{"date":"2019-07-23","close":4.0},{"date":"2019-07-24","close":4.06},{"date":"2019-07-25","close":3.88},{"date":"2019-07-26","close":3.89},{"date":"2019-07-29","close":4.02},{"date":"2019-07-30","close":4.31},{"date":"2019-07-31","close":4.19},{"date":"2019-08-01","close":4.14},{"date":"2019-08-02","close":3.81},{"date":"2019-08-05","close":3.55},{"date":"2019-08-06","close":3.7},{"date":"2019-08-07","close":3.66},{"date":"2019-08-08","close":4.17},{"date":"2019-08-09","close":4.41},{"date":"2019-08-12","close":4.39},{"date":"2019-08-13","close":4.48},{"date":"2019-08-14","close":4.43},{"date":"2019-08-15","close":4.3},{"date":"2019-08-16","close":4.7},{"date":"2019-08-19","close":4.83},{"date":"2019-08-20","close":4.49},{"date":"2019-08-21","close":4.43},{"date":"2019-08-22","close":4.26},{"date":"2019-08-23","close":4.05},{"date":"2019-08-26","close":4.19},{"date":"2019-08-27","close":4.12},{"date":"2019-08-28","close":4.27},{"date":"2019-08-29","close":4.32},{"date":"2019-08-30","close":4.13},{"date":"2019-09-03","close":4.11},{"date":"2019-09-04","close":3.92},{"date":"2019-09-05","close":4.09},{"date":"2019-09-06","close":4.07},{"date":"2019-09-09","close":4.28},{"date":"2019-09-10","close":5.4},{"date":"2019-09-11","close":5.27},{"date":"2019-09-12","close":5.26},{"date":"2019-09-13","close":5.1},{"date":"2019-09-16","close":4.78},{"date":"2019-09-17","close":4.76},{"date":"2019-09-18","close":4.61},{"date":"2019-09-19","close":4.52},{"date":"2019-09-20","close":4.51},{"date":"2019-09-23","close":4.42},{"date":"2019-09-24","close":4.36},{"date":"2019-09-25","close":4.435},{"date":"2019-09-26","close":4.24},{"date":"2019-09-27","close":4.12},{"date":"2019-09-30","close":3.92},{"date":"2019-10-01","close":3.76},{"date":"2019-10-02","close":3.83},{"date":"2019-10-03","close":3.845},{"date":"2019-10-04","close":3.9},{"date":"2019-10-07","close":4.13},{"date":"2019-10-08","close":4.115},{"date":"2019-10-09","close":4.05},{"date":"2019-10-10","close":4.135},{"date":"2019-10-11","close":4.31},{"date":"2019-10-14","close":4.145},{"date":"2019-10-15","close":4.32},{"date":"2019-10-16","close":4.365},{"date":"2019-10-17","close":4.3},{"date":"2019-10-18","close":4.16},{"date":"2019-10-21","close":4.15},{"date":"2019-10-22","close":4.26},{"date":"2019-10-23","close":4.14},{"date":"2019-10-24","close":3.87},{"date":"2019-10-25","close":4.02},{"date":"2019-10-28","close":4.02},{"date":"2019-10-29","close":3.92},{"date":"2019-10-30","close":3.82},{"date":"2019-10-31","close":3.73},{"date":"2019-11-01","close":3.82},{"date":"2019-11-04","close":3.83},{"date":"2019-11-05","close":3.89},{"date":"2019-11-06","close":3.76},{"date":"2019-11-07","close":3.7},{"date":"2019-11-08","close":4.06},{"date":"2019-11-11","close":3.66},{"date":"2019-11-12","close":3.33},{"date":"2019-11-13","close":3.31},{"date":"2019-11-14","close":3.22},{"date":"2019-11-15","close":3.36},{"date":"2019-11-18","close":3.16},{"date":"2019-11-19","close":3.18},{"date":"2019-11-20","close":3.34},{"date":"2019-11-21","close":3.46},{"date":"2019-11-22","close":4.21},{"date":"2019-11-25","close":4.87},{"date":"2019-11-26","close":4.97},{"date":"2019-11-27","close":5.55},{"date":"2019-11-29","close":6.29},{"date":"2019-12-02","close":5.32},{"date":"2019-12-03","close":6.07},{"date":"2019-12-04","close":6.0},{"date":"2019-12-05","close":6.06},{"date":"2019-12-06","close":5.91},{"date":"2019-12-09","close":5.94},{"date":"2019-12-10","close":6.41},{"date":"2019-12-11","close":6.28},{"date":"2019-12-12","close":6.35},{"date":"2019-12-13","close":6.39},{"date":"2019-12-16","close":6.52},{"date":"2019-12-17","close":6.5},{"date":"2019-12-18","close":6.24},{"date":"2019-12-19","close":6.23},{"date":"2019-12-20","close":6.18},{"date":"2019-12-23","close":6.61},{"date":"2019-12-24","close":6.73},{"date":"2019-12-26","close":6.73},{"date":"2019-12-27","close":6.52},{"date":"2019-12-30","close":6.58},{"date":"2019-12-31","close":6.32},{"date":"2020-01-02","close":6.34},{"date":"2020-01-03","close":6.4},{"date":"2020-01-06","close":6.62},{"date":"2020-01-07","close":6.82},{"date":"2020-01-08","close":7.15},{"date":"2020-01-09","close":7.03},{"date":"2020-01-10","close":7.02},{"date":"2020-01-13","close":6.74},{"date":"2020-01-14","close":6.9},{"date":"2020-01-15","close":7.48},{"date":"2020-01-16","close":7.78},{"date":"2020-01-17","close":8.03},{"date":"2020-01-21","close":7.93},{"date":"2020-01-22","close":8.32},{"date":"2020-01-23","close":8.57},{"date":"2020-01-24","close":7.93},{"date":"2020-01-27","close":7.81},{"date":"2020-01-28","close":7.83},{"date":"2020-01-29","close":7.73},{"date":"2020-01-30","close":7.53},{"date":"2020-01-31","close":7.22},{"date":"2020-02-03","close":7.875},{"date":"2020-02-04","close":8.12},{"date":"2020-02-05","close":8.23},{"date":"2020-02-06","close":8.45},{"date":"2020-02-07","close":8.54},{"date":"2020-02-10","close":9.0},{"date":"2020-02-11","close":9.07},{"date":"2020-02-12","close":8.86},{"date":"2020-02-13","close":9.0},{"date":"2020-02-14","close":8.75},{"date":"2020-02-18","close":9.19},{"date":"2020-02-19","close":9.69},{"date":"2020-02-20","close":10.24},{"date":"2020-02-21","close":10.15},{"date":"2020-02-24","close":9.99},{"date":"2020-02-25","close":8.9},{"date":"2020-02-26","close":8.83},{"date":"2020-02-27","close":8.3},{"date":"2020-02-28","close":8.87},{"date":"2020-03-02","close":9.07},{"date":"2020-03-03","close":8.94},{"date":"2020-03-04","close":9.49},{"date":"2020-03-05","close":9.38},{"date":"2020-03-06","close":9.06},{"date":"2020-03-09","close":8.05},{"date":"2020-03-10","close":7.43},{"date":"2020-03-11","close":6.94},{"date":"2020-03-12","close":6.07},{"date":"2020-03-13","close":5.88},{"date":"2020-03-16","close":5.03},{"date":"2020-03-17","close":5.08},{"date":"2020-03-18","close":4.1},{"date":"2020-03-19","close":5.53},{"date":"2020-03-20","close":5.84},{"date":"2020-03-23","close":6.23},{"date":"2020-03-24","close":7.24},{"date":"2020-03-25","close":7.65},{"date":"2020-03-26","close":7.52},{"date":"2020-03-27","close":7.05},{"date":"2020-03-30","close":7.96},{"date":"2020-03-31","close":7.58},{"date":"2020-04-01","close":6.67},{"date":"2020-04-02","close":7.07},{"date":"2020-04-03","close":6.73},{"date":"2020-04-06","close":7.09},{"date":"2020-04-07","close":6.7},{"date":"2020-04-08","close":6.95},{"date":"2020-04-09","close":7.0},{"date":"2020-04-13","close":6.9},{"date":"2020-04-14","close":7.46},{"date":"2020-04-15","close":7.27},{"date":"2020-04-16","close":7.05},{"date":"2020-04-17","close":7.46},{"date":"2020-04-20","close":7.46},{"date":"2020-04-21","close":7.1},{"date":"2020-04-22","close":7.52},{"date":"2020-04-23","close":7.31},{"date":"2020-04-24","close":7.71},{"date":"2020-04-27","close":7.84},{"date":"2020-04-28","close":8.04},{"date":"2020-04-29","close":8.6},{"date":"2020-04-30","close":8.1},{"date":"2020-05-01","close":7.98},{"date":"2020-05-04","close":8.66},{"date":"2020-05-05","close":11.95},{"date":"2020-05-06","close":11.64},{"date":"2020-05-07","close":11.68},{"date":"2020-05-08","close":11.98},{"date":"2020-05-11","close":12.85},{"date":"2020-05-12","close":11.565},{"date":"2020-05-13","close":11.81},{"date":"2020-05-14","close":12.12},{"date":"2020-05-15","close":12.42},{"date":"2020-05-18","close":12.1},{"date":"2020-05-19","close":11.89},{"date":"2020-05-20","close":12.64},{"date":"2020-05-21","close":12.425},{"date":"2020-05-22","close":12.16},{"date":"2020-05-26","close":12.15},{"date":"2020-05-27","close":12.3},{"date":"2020-05-28","close":11.51},{"date":"2020-05-29","close":11.64},{"date":"2020-06-01","close":11.17},{"date":"2020-06-02","close":11.31},{"date":"2020-06-03","close":11.885},{"date":"2020-06-04","close":12.18},{"date":"2020-06-05","close":11.955},{"date":"2020-06-08","close":11.82},{"date":"2020-06-09","close":11.84},{"date":"2020-06-10","close":11.43},{"date":"2020-06-11","close":10.53},{"date":"2020-06-12","close":11.19},{"date":"2020-06-15","close":12.13},{"date":"2020-06-16","close":12.3},{"date":"2020-06-17","close":12.19},{"date":"2020-06-18","close":12.61},{"date":"2020-06-19","close":11.83},{"date":"2020-06-22","close":12.55},{"date":"2020-06-23","close":12.54},{"date":"2020-06-24","close":12.31},{"date":"2020-06-25","close":12.55},{"date":"2020-06-26","close":11.68},{"date":"2020-06-29","close":12.7},{"date":"2020-06-30","close":13.58},{"date":"2020-07-01","close":12.9},{"date":"2020-07-02","close":13.08},{"date":"2020-07-06","close":13.065},{"date":"2020-07-07","close":13.03},{"date":"2020-07-08","close":13.03},{"date":"2020-07-09","close":12.495},{"date":"2020-07-10","close":11.98},{"date":"2020-07-13","close":11.83},{"date":"2020-07-14","close":11.91},{"date":"2020-07-15","close":12.35},{"date":"2020-07-16","close":12.28},{"date":"2020-07-17","close":12.36},{"date":"2020-07-20","close":12.88},{"date":"2020-07-21","close":12.44},{"date":"2020-07-22","close":12.25},{"date":"2020-07-23","close":11.98},{"date":"2020-07-24","close":11.76},{"date":"2020-07-27","close":12.13},{"date":"2020-07-28","close":11.62},{"date":"2020-07-29","close":11.76},{"date":"2020-07-30","close":11.91},{"date":"2020-07-31","close":11.17},{"date":"2020-08-03","close":11.59},{"date":"2020-08-04","close":10.94},{"date":"2020-08-05","close":11.15},{"date":"2020-08-06","close":11.06},{"date":"2020-08-07","close":10.98},{"date":"2020-08-10","close":10.67},{"date":"2020-08-11","close":10.28},{"date":"2020-08-12","close":10.5},{"date":"2020-08-13","close":10.63},{"date":"2020-08-14","close":10.53},{"date":"2020-08-17","close":10.66},{"date":"2020-08-18","close":10.64},{"date":"2020-08-19","close":10.26},{"date":"2020-08-20","close":10.84},{"date":"2020-08-21","close":9.91},{"date":"2020-08-24","close":9.68},{"date":"2020-08-25","close":10.17},{"date":"2020-08-26","close":10.14},{"date":"2020-08-27","close":10.18},{"date":"2020-08-28","close":10.28},{"date":"2020-08-31","close":10.41},{"date":"2020-09-01","close":9.95},{"date":"2020-09-02","close":10.0},{"date":"2020-09-03","close":2.65},{"date":"2020-09-04","close":2.72},{"date":"2020-09-08","close":2.6},{"date":"2020-09-09","close":2.65},{"date":"2020-09-10","close":2.6},{"date":"2020-09-11","close":2.53},{"date":"2020-09-14","close":2.7},{"date":"2020-09-15","close":2.64},{"date":"2020-09-16","close":2.67},{"date":"2020-09-17","close":2.95},{"date":"2020-09-18","close":2.8},{"date":"2020-09-21","close":2.82},{"date":"2020-09-22","close":2.79},{"date":"2020-09-23","close":2.54},{"date":"2020-09-24","close":2.46},{"date":"2020-09-25","close":2.48},{"date":"2020-09-28","close":2.44},{"date":"2020-09-29","close":2.39},{"date":"2020-09-30","close":2.51},{"date":"2020-10-01","close":2.52},{"date":"2020-10-02","close":2.47},{"date":"2020-10-05","close":2.69},{"date":"2020-10-06","close":2.7},{"date":"2020-10-07","close":2.82},{"date":"2020-10-08","close":2.95},{"date":"2020-10-09","close":3.11},{"date":"2020-10-12","close":3.32},{"date":"2020-10-13","close":3.55},{"date":"2020-10-14","close":3.58},{"date":"2020-10-15","close":3.655},{"date":"2020-10-16","close":3.78},{"date":"2020-10-19","close":3.7},{"date":"2020-10-20","close":3.58},{"date":"2020-10-21","close":3.295},{"date":"2020-10-22","close":3.28},{"date":"2020-10-23","close":3.18},{"date":"2020-10-26","close":2.84},{"date":"2020-10-27","close":2.42},{"date":"2020-10-28","close":2.34},{"date":"2020-10-29","close":2.27},{"date":"2020-10-30","close":2.22},{"date":"2020-11-02","close":2.31},{"date":"2020-11-03","close":2.42},{"date":"2020-11-04","close":2.57},{"date":"2020-11-05","close":2.49},{"date":"2020-11-06","close":2.38},{"date":"2020-11-09","close":2.45},{"date":"2020-11-10","close":2.59},{"date":"2020-11-11","close":2.57},{"date":"2020-11-12","close":2.47},{"date":"2020-11-13","close":2.54},{"date":"2020-11-16","close":2.6},{"date":"2020-11-17","close":2.73},{"date":"2020-11-18","close":2.73},{"date":"2020-11-19","close":2.91},{"date":"2020-11-20","close":2.88},{"date":"2020-11-23","close":3.07},{"date":"2020-11-24","close":3.08},{"date":"2020-11-25","close":3.3},{"date":"2020-11-27","close":3.39},{"date":"2020-11-30","close":3.31},{"date":"2020-12-01","close":3.11},{"date":"2020-12-02","close":3.11},{"date":"2020-12-03","close":3.06},{"date":"2020-12-04","close":3.08},{"date":"2020-12-07","close":3.04},{"date":"2020-12-08","close":3.06},{"date":"2020-12-09","close":2.815},{"date":"2020-12-10","close":2.95},{"date":"2020-12-11","close":2.87},{"date":"2020-12-14","close":3.18},{"date":"2020-12-15","close":3.08},{"date":"2020-12-16","close":3.04},{"date":"2020-12-17","close":3.11},{"date":"2020-12-18","close":3.0},{"date":"2020-12-21","close":3.05},{"date":"2020-12-22","close":3.01},{"date":"2020-12-23","close":2.98},{"date":"2020-12-24","close":2.92},{"date":"2020-12-28","close":2.81},{"date":"2020-12-29","close":2.72},{"date":"2020-12-30","close":2.99},{"date":"2020-12-31","close":2.8},{"date":"2021-01-04","close":2.925},{"date":"2021-01-05","close":2.93},{"date":"2021-01-06","close":2.99},{"date":"2021-01-07","close":3.07},{"date":"2021-01-08","close":3.1},{"date":"2021-01-11","close":3.04},{"date":"2021-01-12","close":3.05},{"date":"2021-01-13","close":3.11},{"date":"2021-01-14","close":3.17},{"date":"2021-01-15","close":3.05},{"date":"2021-01-19","close":3.14},{"date":"2021-01-20","close":3.17},{"date":"2021-01-21","close":3.15},{"date":"2021-01-22","close":3.36},{"date":"2021-01-25","close":3.71},{"date":"2021-01-26","close":3.76},{"date":"2021-01-27","close":3.49},{"date":"2021-01-28","close":3.425},{"date":"2021-01-29","close":3.24},{"date":"2021-02-01","close":3.405},{"date":"2021-02-02","close":3.5},{"date":"2021-02-03","close":3.94},{"date":"2021-02-04","close":3.87},{"date":"2021-02-05","close":4.51},{"date":"2021-02-08","close":5.06},{"date":"2021-02-09","close":4.85},{"date":"2021-02-10","close":4.62},{"date":"2021-02-11","close":4.77},{"date":"2021-02-12","close":4.61},{"date":"2021-02-16","close":4.87},{"date":"2021-02-17","close":4.605},{"date":"2021-02-18","close":4.31},{"date":"2021-02-19","close":4.44},{"date":"2021-02-22","close":4.11},{"date":"2021-02-23","close":4.13},{"date":"2021-02-24","close":4.28},{"date":"2021-02-25","close":3.47},{"date":"2021-02-26","close":3.46},{"date":"2021-03-01","close":3.365},{"date":"2021-03-02","close":3.53},{"date":"2021-03-03","close":3.37},{"date":"2021-03-04","close":3.32},{"date":"2021-03-05","close":3.405},{"date":"2021-03-08","close":3.33},{"date":"2021-03-09","close":3.6},{"date":"2021-03-10","close":3.52},{"date":"2021-03-11","close":3.72},{"date":"2021-03-12","close":3.61},{"date":"2021-03-15","close":3.6},{"date":"2021-03-16","close":3.48},{"date":"2021-03-17","close":3.54},{"date":"2021-03-18","close":3.33},{"date":"2021-03-19","close":3.51},{"date":"2021-03-22","close":3.5},{"date":"2021-03-23","close":3.22},{"date":"2021-03-24","close":3.06},{"date":"2021-03-25","close":3.24},{"date":"2021-03-26","close":3.16},{"date":"2021-03-29","close":3.1},{"date":"2021-03-30","close":3.095},{"date":"2021-03-31","close":3.385},{"date":"2021-04-01","close":3.33},{"date":"2021-04-05","close":3.31},{"date":"2021-04-06","close":3.22},{"date":"2021-04-07","close":3.17},{"date":"2021-04-08","close":3.16},{"date":"2021-04-09","close":3.06},{"date":"2021-04-12","close":2.98},{"date":"2021-04-13","close":3.03},{"date":"2021-04-14","close":3.115},{"date":"2021-04-15","close":3.06},{"date":"2021-04-16","close":2.96},{"date":"2021-04-19","close":2.85},{"date":"2021-04-20","close":2.83},{"date":"2021-04-21","close":2.97},{"date":"2021-04-22","close":3.08},{"date":"2021-04-23","close":3.07},{"date":"2021-04-26","close":3.18},{"date":"2021-04-27","close":3.17},{"date":"2021-04-28","close":3.2},{"date":"2021-04-29","close":3.25},{"date":"2021-04-30","close":3.19},{"date":"2021-05-03","close":3.18},{"date":"2021-05-04","close":2.96},{"date":"2021-05-05","close":3.05},{"date":"2021-05-06","close":3.01},{"date":"2021-05-07","close":3.12},{"date":"2021-05-10","close":2.9},{"date":"2021-05-11","close":3.2},{"date":"2021-05-12","close":3.29},{"date":"2021-05-13","close":3.33},{"date":"2021-05-14","close":3.45},{"date":"2021-05-17","close":3.41},{"date":"2021-05-18","close":3.5},{"date":"2021-05-19","close":3.41},{"date":"2021-05-20","close":3.49},{"date":"2021-05-21","close":3.49},{"date":"2021-05-24","close":3.42},{"date":"2021-05-25","close":3.29},{"date":"2021-05-26","close":3.43},{"date":"2021-05-27","close":3.5},{"date":"2021-05-28","close":3.51},{"date":"2021-06-01","close":3.41},{"date":"2021-06-02","close":3.37},{"date":"2021-06-03","close":3.33},{"date":"2021-06-04","close":3.36},{"date":"2021-06-07","close":3.44},{"date":"2021-06-08","close":3.6},{"date":"2021-06-09","close":3.68},{"date":"2021-06-10","close":3.69},{"date":"2021-06-11","close":3.67},{"date":"2021-06-14","close":3.65},{"date":"2021-06-15","close":3.52},{"date":"2021-06-16","close":3.53},{"date":"2021-06-17","close":3.67},{"date":"2021-06-18","close":3.68},{"date":"2021-06-21","close":3.64},{"date":"2021-06-22","close":3.62},{"date":"2021-06-23","close":3.96},{"date":"2021-06-24","close":4.18},{"date":"2021-06-25","close":4.2},{"date":"2021-06-28","close":4.08},{"date":"2021-06-29","close":3.86},{"date":"2021-06-30","close":3.79},{"date":"2021-07-01","close":3.88},{"date":"2021-07-02","close":3.71},{"date":"2021-07-06","close":3.51},{"date":"2021-07-07","close":3.38},{"date":"2021-07-08","close":3.4},{"date":"2021-07-09","close":3.41},{"date":"2021-07-12","close":3.34},{"date":"2021-07-13","close":3.33},{"date":"2021-07-14","close":3.54},{"date":"2021-07-15","close":3.32},{"date":"2021-07-16","close":3.1},{"date":"2021-07-19","close":2.88},{"date":"2021-07-20","close":2.67},{"date":"2021-07-21","close":2.7},{"date":"2021-07-22","close":2.55},{"date":"2021-07-23","close":2.47},{"date":"2021-07-26","close":2.47},{"date":"2021-07-27","close":2.53},{"date":"2021-07-28","close":2.64},{"date":"2021-07-29","close":2.52},{"date":"2021-07-30","close":2.47},{"date":"2021-08-02","close":2.6},{"date":"2021-08-03","close":2.57},{"date":"2021-08-04","close":2.48},{"date":"2021-08-05","close":2.87},{"date":"2021-08-06","close":2.74},{"date":"2021-08-09","close":2.73},{"date":"2021-08-10","close":2.64},{"date":"2021-08-11","close":2.57},{"date":"2021-08-12","close":2.63},{"date":"2021-08-13","close":2.52},{"date":"2021-08-16","close":2.43},{"date":"2021-08-17","close":2.56},{"date":"2021-08-18","close":2.43},{"date":"2021-08-19","close":2.35},{"date":"2021-08-20","close":2.51},{"date":"2021-08-23","close":2.66},{"date":"2021-08-24","close":2.61},{"date":"2021-08-25","close":2.68},{"date":"2021-08-26","close":2.61},{"date":"2021-08-27","close":2.85},{"date":"2021-08-30","close":2.82},{"date":"2021-08-31","close":2.94},{"date":"2021-09-01","close":3.05},{"date":"2021-09-02","close":3.14},{"date":"2021-09-03","close":3.03},{"date":"2021-09-07","close":2.98},{"date":"2021-09-08","close":2.94},{"date":"2021-09-09","close":2.95},{"date":"2021-09-10","close":2.88},{"date":"2021-09-13","close":2.92},{"date":"2021-09-14","close":2.75},{"date":"2021-09-15","close":2.78},{"date":"2021-09-16","close":2.82},{"date":"2021-09-17","close":2.9},{"date":"2021-09-20","close":2.8},{"date":"2021-09-21","close":2.85},{"date":"2021-09-22","close":2.81},{"date":"2021-09-23","close":2.91},{"date":"2021-09-24","close":2.86},{"date":"2021-09-27","close":3.04},{"date":"2021-09-28","close":2.96},{"date":"2021-09-29","close":2.86},{"date":"2021-09-30","close":2.88},{"date":"2021-10-01","close":2.83},{"date":"2021-10-04","close":2.8},{"date":"2021-10-05","close":2.79},{"date":"2021-10-06","close":2.75},{"date":"2021-10-07","close":2.8},{"date":"2021-10-08","close":2.81},{"date":"2021-10-11","close":2.93},{"date":"2021-10-12","close":2.95},{"date":"2021-10-13","close":2.94},{"date":"2021-10-14","close":2.92},{"date":"2021-10-15","close":2.85},{"date":"2021-10-18","close":2.81},{"date":"2021-10-19","close":2.85},{"date":"2021-10-20","close":2.87},{"date":"2021-10-21","close":2.9},{"date":"2021-10-22","close":2.91},{"date":"2021-10-25","close":2.86},{"date":"2021-10-26","close":2.83},{"date":"2021-10-27","close":2.69},{"date":"2021-10-28","close":2.84},{"date":"2021-10-29","close":2.87},{"date":"2021-11-01","close":3.13},{"date":"2021-11-02","close":3.24},{"date":"2021-11-03","close":3.34},{"date":"2021-11-04","close":3.04},{"date":"2021-11-05","close":2.93},{"date":"2021-11-08","close":2.87},{"date":"2021-11-09","close":2.86},{"date":"2021-11-10","close":2.77},{"date":"2021-11-11","close":2.95},{"date":"2021-11-12","close":2.87},{"date":"2021-11-15","close":2.87},{"date":"2021-11-16","close":2.84},{"date":"2021-11-17","close":2.8},{"date":"2021-11-18","close":2.76},{"date":"2021-11-19","close":2.78},{"date":"2021-11-22","close":2.66},{"date":"2021-11-23","close":2.75},{"date":"2021-11-24","close":2.79},{"date":"2021-11-26","close":2.67},{"date":"2021-11-29","close":2.62},{"date":"2021-11-30","close":2.71},{"date":"2021-12-01","close":2.57},{"date":"2021-12-02","close":2.67},{"date":"2021-12-03","close":2.52},{"date":"2021-12-06","close":2.54},{"date":"2021-12-07","close":2.71},{"date":"2021-12-08","close":2.7},{"date":"2021-12-09","close":2.55},{"date":"2021-12-10","close":2.5},{"date":"2021-12-13","close":2.55},{"date":"2021-12-14","close":2.38},{"date":"2021-12-15","close":2.45},{"date":"2021-12-16","close":2.37},{"date":"2021-12-17","close":2.45},{"date":"2021-12-20","close":2.48},{"date":"2021-12-21","close":2.49},{"date":"2021-12-22","close":2.48},{"date":"2021-12-23","close":2.53},{"date":"2021-12-27","close":2.4},{"date":"2021-12-28","close":2.28},{"date":"2021-12-29","close":2.29},{"date":"2021-12-30","close":2.29},{"date":"2021-12-31","close":2.26},{"date":"2022-01-03","close":2.45},{"date":"2022-01-04","close":2.36},{"date":"2022-01-05","close":2.24},{"date":"2022-01-06","close":2.26},{"date":"2022-01-07","close":2.21},{"date":"2022-01-10","close":2.27},{"date":"2022-01-11","close":2.29},{"date":"2022-01-12","close":2.21},{"date":"2022-01-13","close":2.13},{"date":"2022-01-14","close":2.2},{"date":"2022-01-18","close":2.05},{"date":"2022-01-19","close":2.09},{"date":"2022-01-20","close":2.04},{"date":"2022-01-21","close":2.0},{"date":"2022-01-24","close":2.07},{"date":"2022-01-25","close":2.03},{"date":"2022-01-26","close":1.97},{"date":"2022-01-27","close":1.83},{"date":"2022-01-28","close":1.91},{"date":"2022-01-31","close":1.99},{"date":"2022-02-01","close":2.02},{"date":"2022-02-02","close":1.87},{"date":"2022-02-03","close":1.78},{"date":"2022-02-04","close":1.82},{"date":"2022-02-07","close":1.87},{"date":"2022-02-08","close":1.84},{"date":"2022-02-09","close":1.93},{"date":"2022-02-10","close":1.82},{"date":"2022-02-11","close":1.77},{"date":"2022-02-14","close":1.74},{"date":"2022-02-15","close":1.83},{"date":"2022-02-16","close":1.87},{"date":"2022-02-17","close":1.8},{"date":"2022-02-18","close":1.81},{"date":"2022-02-22","close":1.97},{"date":"2022-02-23","close":1.98},{"date":"2022-02-24","close":2.15},{"date":"2022-02-25","close":2.19},{"date":"2022-02-28","close":2.16},{"date":"2022-03-01","close":2.15},{"date":"2022-03-02","close":2.45},{"date":"2022-03-03","close":2.65},{"date":"2022-03-04","close":2.42},{"date":"2022-03-07","close":2.53},{"date":"2022-03-08","close":2.53},{"date":"2022-03-09","close":2.93},{"date":"2022-03-10","close":2.77},{"date":"2022-03-11","close":2.61},{"date":"2022-03-14","close":2.39},{"date":"2022-03-15","close":2.3},{"date":"2022-03-16","close":2.34},{"date":"2022-03-17","close":2.48},{"date":"2022-03-18","close":2.5},{"date":"2022-03-21","close":2.4},{"date":"2022-03-22","close":2.56},{"date":"2022-03-23","close":2.47},{"date":"2022-03-24","close":2.5},{"date":"2022-03-25","close":2.42},{"date":"2022-03-28","close":2.44},{"date":"2022-03-29","close":2.44},{"date":"2022-03-30","close":0.829},{"date":"2022-03-31","close":0.718},{"date":"2022-04-01","close":0.668},{"date":"2022-04-04","close":0.659},{"date":"2022-04-05","close":0.605},{"date":"2022-04-06","close":0.57},{"date":"2022-04-07","close":0.542},{"date":"2022-04-08","close":0.544},{"date":"2022-04-11","close":0.511},{"date":"2022-04-12","close":0.486},{"date":"2022-04-13","close":0.499},{"date":"2022-04-14","close":0.538},{"date":"2022-04-18","close":0.471},{"date":"2022-04-19","close":0.486},{"date":"2022-04-20","close":0.48},{"date":"2022-04-21","close":0.475},{"date":"2022-04-22","close":0.472},{"date":"2022-04-25","close":0.471},{"date":"2022-04-26","close":0.447},{"date":"2022-04-27","close":0.427},{"date":"2022-04-28","close":0.42},{"date":"2022-04-29","close":0.415},{"date":"2022-05-02","close":0.431},{"date":"2022-05-03","close":0.425},{"date":"2022-05-04","close":0.436},{"date":"2022-05-05","close":0.414},{"date":"2022-05-06","close":0.385},{"date":"2022-05-09","close":0.345},{"date":"2022-05-10","close":0.428},{"date":"2022-05-11","close":0.417},{"date":"2022-05-12","close":0.413},{"date":"2022-05-13","close":0.449},{"date":"2022-05-16","close":0.38},{"date":"2022-05-17","close":0.369},{"date":"2022-05-18","close":0.334},{"date":"2022-05-19","close":0.346},{"date":"2022-05-20","close":0.33},{"date":"2022-05-23","close":0.323},{"date":"2022-05-24","close":0.318},{"date":"2022-05-25","close":0.33},{"date":"2022-05-26","close":0.339},{"date":"2022-05-27","close":0.373},{"date":"2022-05-31","close":0.37},{"date":"2022-06-01","close":0.351},{"date":"2022-06-02","close":0.36},{"date":"2022-06-03","close":0.41},{"date":"2022-06-06","close":0.382},{"date":"2022-06-07","close":0.429},{"date":"2022-06-08","close":0.445},{"date":"2022-06-09","close":0.442},{"date":"2022-06-10","close":0.408},{"date":"2022-06-13","close":0.367},{"date":"2022-06-14","close":0.354},{"date":"2022-06-15","close":0.353},{"date":"2022-06-16","close":0.321},{"date":"2022-06-17","close":0.342},{"date":"2022-06-21","close":0.345},{"date":"2022-06-22","close":0.356},{"date":"2022-06-23","close":0.393},{"date":"2022-06-24","close":0.365},{"date":"2022-06-27","close":0.374},{"date":"2022-06-28","close":0.35},{"date":"2022-06-29","close":0.38},{"date":"2022-06-30","close":0.353},{"date":"2022-07-01","close":0.389},{"date":"2022-07-05","close":0.409},{"date":"2022-07-06","close":0.46},{"date":"2022-07-07","close":0.451},{"date":"2022-07-08","close":0.46},{"date":"2022-07-11","close":0.42},{"date":"2022-07-12","close":0.45},{"date":"2022-07-13","close":0.448},{"date":"2022-07-14","close":0.435},{"date":"2022-07-15","close":0.422},{"date":"2022-07-18","close":0.402},{"date":"2022-07-19","close":0.411},{"date":"2022-07-20","close":0.442},{"date":"2022-07-21","close":0.443},{"date":"2022-07-22","close":0.425},{"date":"2022-07-25","close":0.402},{"date":"2022-07-26","close":0.405},{"date":"2022-07-27","close":0.413},{"date":"2022-07-28","close":0.399},{"date":"2022-07-29","close":0.391},{"date":"2022-08-01","close":0.384},{"date":"2022-08-02","close":0.371},{"date":"2022-08-03","close":0.391},{"date":"2022-08-04","close":0.41},{"date":"2022-08-05","close":0.395},{"date":"2022-08-08","close":0.405},{"date":"2022-08-09","close":0.405},{"date":"2022-08-10","close":0.416},{"date":"2022-08-11","close":0.399},{"date":"2022-08-12","close":0.413},{"date":"2022-08-15","close":0.414},{"date":"2022-08-16","close":0.417},{"date":"2022-08-17","close":0.406},{"date":"2022-08-18","close":0.4},{"date":"2022-08-19","close":0.382},{"date":"2022-08-22","close":0.37},{"date":"2022-08-23","close":0.37},{"date":"2022-08-24","close":0.39},{"date":"2022-08-25","close":0.4},{"date":"2022-08-26","close":0.376},{"date":"2022-08-29","close":0.367},{"date":"2022-08-30","close":0.355},{"date":"2022-08-31","close":0.364},{"date":"2022-09-01","close":0.37},{"date":"2022-09-02","close":0.38},{"date":"2022-09-06","close":0.382},{"date":"2022-09-07","close":0.4},{"date":"2022-09-08","close":0.43},{"date":"2022-09-09","close":0.435},{"date":"2022-09-12","close":0.423},{"date":"2022-09-13","close":0.388},{"date":"2022-09-14","close":0.381},{"date":"2022-09-15","close":0.37},{"date":"2022-09-16","close":0.386},{"date":"2022-09-19","close":0.365},{"date":"2022-09-20","close":0.365},{"date":"2022-09-21","close":0.354},{"date":"2022-09-22","close":0.332},{"date":"2022-09-23","close":0.32},{"date":"2022-09-26","close":0.308},{"date":"2022-09-27","close":0.304},{"date":"2022-09-28","close":0.33},{"date":"2022-09-29","close":0.3},{"date":"2022-09-30","close":0.316},{"date":"2022-10-03","close":0.314},{"date":"2022-10-04","close":0.323},{"date":"2022-10-05","close":0.316},{"date":"2022-10-06","close":0.33},{"date":"2022-10-07","close":0.3},{"date":"2022-10-10","close":0.295},{"date":"2022-10-11","close":0.295},{"date":"2022-10-12","close":0.285},{"date":"2022-10-13","close":0.287},{"date":"2022-10-14","close":0.289},{"date":"2022-10-17","close":0.295},{"date":"2022-10-18","close":0.291},{"date":"2022-10-19","close":0.271},{"date":"2022-10-20","close":0.271},{"date":"2022-10-21","close":0.26},{"date":"2022-10-24","close":0.253},{"date":"2022-10-25","close":0.268},{"date":"2022-10-26","close":0.267},{"date":"2022-10-27","close":0.272},{"date":"2022-10-28","close":0.26},{"date":"2022-10-31","close":0.255},{"date":"2022-11-01","close":0.271},{"date":"2022-11-02","close":0.266},{"date":"2022-11-03","close":0.285},{"date":"2022-11-04","close":0.271},{"date":"2022-11-07","close":0.287},{"date":"2022-11-08","close":0.273},{"date":"2022-11-09","close":0.255},{"date":"2022-11-10","close":0.274},{"date":"2022-11-11","close":0.28},{"date":"2022-11-14","close":0.262},{"date":"2022-11-15","close":0.257},{"date":"2022-11-16","close":0.252},{"date":"2022-11-17","close":0.25},{"date":"2022-11-18","close":0.26},{"date":"2022-11-21","close":0.255},{"date":"2022-11-22","close":0.26},{"date":"2022-11-23","close":0.261},{"date":"2022-11-25","close":0.256},{"date":"2022-11-28","close":0.251},{"date":"2022-11-29","close":0.25},{"date":"2022-11-30","close":0.271},{"date":"2022-12-01","close":0.292},{"date":"2022-12-02","close":0.29},{"date":"2022-12-05","close":0.292},{"date":"2022-12-06","close":0.285},{"date":"2022-12-07","close":0.3},{"date":"2022-12-08","close":0.3},{"date":"2022-12-09","close":0.31},{"date":"2022-12-12","close":0.373},{"date":"2022-12-13","close":0.424},{"date":"2022-12-14","close":0.453},{"date":"2022-12-15","close":0.454},{"date":"2022-12-16","close":0.442},{"date":"2022-12-19","close":0.4},{"date":"2022-12-20","close":0.42},{"date":"2022-12-21","close":0.411},{"date":"2022-12-22","close":0.411},{"date":"2022-12-23","close":0.427},{"date":"2022-12-27","close":0.412},{"date":"2022-12-28","close":0.423},{"date":"2022-12-29","close":0.506},{"date":"2022-12-30","close":0.577},{"date":"2023-01-03","close":0.623},{"date":"2023-01-04","close":0.633},{"date":"2023-01-05","close":0.67},{"date":"2023-01-06","close":0.642},{"date":"2023-01-09","close":0.645},{"date":"2023-01-10","close":0.647},{"date":"2023-01-11","close":0.67},{"date":"2023-01-12","close":0.69},{"date":"2023-01-13","close":0.695},{"date":"2023-01-17","close":0.73},{"date":"2023-01-18","close":0.719},{"date":"2023-01-19","close":0.709},{"date":"2023-01-20","close":0.737},{"date":"2023-01-23","close":0.71},{"date":"2023-01-24","close":0.722},{"date":"2023-01-25","close":0.712},{"date":"2023-01-26","close":0.71},{"date":"2023-01-27","close":0.67},{"date":"2023-01-30","close":0.604},{"date":"2023-01-31","close":0.63},{"date":"2023-02-01","close":0.67},{"date":"2023-02-02","close":0.89},{"date":"2023-02-03","close":0.986},{"date":"2023-02-06","close":1.07},{"date":"2023-02-07","close":1.13},{"date":"2023-02-08","close":1.15},{"date":"2023-02-09","close":1.12},{"date":"2023-02-10","close":0.803},{"date":"2023-02-13","close":0.793},{"date":"2023-02-14","close":0.85},{"date":"2023-02-15","close":0.886},{"date":"2023-02-16","close":0.863},{"date":"2023-02-17","close":0.878},{"date":"2023-02-21","close":0.654},{"date":"2023-02-22","close":0.692},{"date":"2023-02-23","close":0.74},{"date":"2023-02-24","close":0.825},{"date":"2023-02-27","close":0.816},{"date":"2023-02-28","close":0.843},{"date":"2023-03-01","close":0.915},{"date":"2023-03-02","close":0.928},{"date":"2023-03-03","close":0.965},{"date":"2023-03-06","close":0.942},{"date":"2023-03-07","close":0.946},{"date":"2023-03-08","close":1.03},{"date":"2023-03-09","close":0.801},{"date":"2023-03-10","close":0.799},{"date":"2023-03-13","close":0.755},{"date":"2023-03-14","close":0.683},{"date":"2023-03-15","close":0.672},{"date":"2023-03-16","close":0.713},{"date":"2023-03-17","close":0.635},{"date":"2023-03-20","close":0.677},{"date":"2023-03-21","close":0.7},{"date":"2023-03-22","close":0.668},{"date":"2023-03-23","close":0.685},{"date":"2023-03-24","close":0.639},{"date":"2023-03-27","close":0.656},{"date":"2023-03-28","close":0.599},{"date":"2023-03-29","close":0.605},{"date":"2023-03-30","close":0.563},{"date":"2023-03-31","close":0.56},{"date":"2023-04-03","close":0.578},{"date":"2023-04-04","close":0.539},{"date":"2023-04-05","close":0.506},{"date":"2023-04-06","close":0.54},{"date":"2023-04-10","close":0.569},{"date":"2023-04-11","close":0.648},{"date":"2023-04-12","close":0.623},{"date":"2023-04-13","close":0.637},{"date":"2023-04-14","close":0.628},{"date":"2023-04-17","close":0.65},{"date":"2023-04-18","close":0.682},{"date":"2023-04-19","close":0.723},{"date":"2023-04-20","close":0.66},{"date":"2023-04-21","close":0.66},{"date":"2023-04-24","close":0.671},{"date":"2023-04-25","close":0.714},{"date":"2023-04-26","close":0.793},{"date":"2023-04-27","close":0.912},{"date":"2023-04-28","close":0.909},{"date":"2023-05-01","close":0.873},{"date":"2023-05-02","close":0.884},{"date":"2023-05-03","close":0.88},{"date":"2023-05-04","close":0.93},{"date":"2023-05-05","close":1.09},{"date":"2023-05-08","close":1.06},{"date":"2023-05-09","close":1.05},{"date":"2023-05-10","close":1.03},{"date":"2023-05-11","close":1.06},{"date":"2023-05-12","close":1.13},{"date":"2023-05-15","close":1.09},{"date":"2023-05-16","close":1.05},{"date":"2023-05-17","close":1.13},{"date":"2023-05-18","close":1.09},{"date":"2023-05-19","close":1.16},{"date":"2023-05-22","close":1.41},{"date":"2023-05-23","close":1.39},{"date":"2023-05-24","close":1.43},{"date":"2023-05-25","close":1.21},{"date":"2023-05-26","close":1.13},{"date":"2023-05-30","close":0.959},{"date":"2023-05-31","close":1.04},{"date":"2023-06-01","close":1.09},{"date":"2023-06-02","close":1.1},{"date":"2023-06-05","close":1.12},{"date":"2023-06-06","close":1.2},{"date":"2023-06-07","close":1.28},{"date":"2023-06-08","close":1.25},{"date":"2023-06-09","close":1.26},{"date":"2023-06-12","close":1.26},{"date":"2023-06-13","close":1.23},{"date":"2023-06-14","close":1.18},{"date":"2023-06-15","close":1.14},{"date":"2023-06-16","close":1.11},{"date":"2023-06-20","close":1.13},{"date":"2023-06-21","close":1.09},{"date":"2023-06-22","close":1.05},{"date":"2023-06-23","close":1.02},{"date":"2023-06-26","close":0.91},{"date":"2023-06-27","close":0.93},{"date":"2023-06-28","close":0.936},{"date":"2023-06-29","close":0.925},{"date":"2023-06-30","close":0.915},{"date":"2023-07-03","close":0.902},{"date":"2023-07-05","close":0.873},{"date":"2023-07-06","close":0.868},{"date":"2023-07-07","close":1.02},{"date":"2023-07-10","close":1.21},{"date":"2023-07-11","close":1.15},{"date":"2023-07-12","close":1.14},{"date":"2023-07-13","close":1.09},{"date":"2023-07-14","close":1.06},{"date":"2023-07-17","close":1.2},{"date":"2023-07-18","close":1.17},{"date":"2023-07-19","close":1.24},{"date":"2023-07-20","close":1.23},{"date":"2023-07-21","close":1.26},{"date":"2023-07-24","close":1.22},{"date":"2023-07-25","close":1.47},{"date":"2023-07-26","close":1.45},{"date":"2023-07-27","close":1.52},{"date":"2023-07-28","close":1.58},{"date":"2023-07-31","close":1.67},{"date":"2023-08-01","close":1.84},{"date":"2023-08-02","close":1.73},{"date":"2023-08-03","close":1.51},{"date":"2023-08-04","close":1.62},{"date":"2023-08-07","close":1.52},{"date":"2023-08-08","close":1.56},{"date":"2023-08-09","close":1.51},{"date":"2023-08-10","close":1.47},{"date":"2023-08-11","close":1.26},{"date":"2023-08-14","close":1.32},{"date":"2023-08-15","close":1.31},{"date":"2023-08-16","close":1.26},{"date":"2023-08-17","close":1.25},{"date":"2023-08-18","close":1.25},{"date":"2023-08-21","close":1.23},{"date":"2023-08-22","close":1.26},{"date":"2023-08-23","close":1.29},{"date":"2023-08-24","close":1.25},{"date":"2023-08-25","close":1.15},{"date":"2023-08-28","close":1.38},{"date":"2023-08-29","close":1.54},{"date":"2023-08-30","close":1.4},{"date":"2023-08-31","close":1.39},{"date":"2023-09-01","close":1.33},{"date":"2023-09-05","close":1.22},{"date":"2023-09-06","close":1.25},{"date":"2023-09-07","close":1.21},{"date":"2023-09-08","close":1.28},{"date":"2023-09-11","close":1.3},{"date":"2023-09-12","close":1.26},{"date":"2023-09-13","close":1.22},{"date":"2023-09-14","close":1.26},{"date":"2023-09-15","close":1.26},{"date":"2023-09-18","close":1.24},{"date":"2023-09-19","close":1.22},{"date":"2023-09-20","close":1.2},{"date":"2023-09-21","close":1.16},{"date":"2023-09-22","close":1.18},{"date":"2023-09-25","close":1.13},{"date":"2023-09-26","close":1.17},{"date":"2023-09-27","close":1.15},{"date":"2023-09-28","close":1.12},{"date":"2023-09-29","close":1.14},{"date":"2023-10-02","close":1.15},{"date":"2023-10-03","close":1.05},{"date":"2023-10-04","close":1.11},{"date":"2023-10-05","close":1.03},{"date":"2023-10-06","close":1.06},{"date":"2023-10-09","close":1.01},{"date":"2023-10-10","close":1.07},{"date":"2023-10-11","close":1.02},{"date":"2023-10-12","close":0.93},{"date":"2023-10-13","close":0.907},{"date":"2023-10-16","close":0.88},{"date":"2023-10-17","close":0.907},{"date":"2023-10-18","close":0.867},{"date":"2023-10-19","close":0.834},{"date":"2023-10-20","close":0.83},{"date":"2023-10-23","close":0.84},{"date":"2023-10-24","close":0.857},{"date":"2023-10-25","close":0.8},{"date":"2023-10-26","close":0.823},{"date":"2023-10-27","close":0.84},{"date":"2023-10-30","close":0.846},{"date":"2023-10-31","close":0.88},{"date":"2023-11-01","close":0.882},{"date":"2023-11-02","close":0.884},{"date":"2023-11-03","close":0.945},{"date":"2023-11-06","close":1.0},{"date":"2023-11-07","close":1.09},{"date":"2023-11-08","close":0.96},{"date":"2023-11-09","close":0.91},{"date":"2023-11-10","close":0.893},{"date":"2023-11-13","close":0.923},{"date":"2023-11-14","close":1.03},{"date":"2023-11-15","close":1.0},{"date":"2023-11-16","close":0.989},{"date":"2023-11-17","close":1.0},{"date":"2023-11-20","close":1.02},{"date":"2023-11-21","close":0.985},{"date":"2023-11-22","close":0.99},{"date":"2023-11-24","close":1.0},{"date":"2023-11-27","close":0.99},{"date":"2023-11-28","close":0.96},{"date":"2023-11-29","close":1.0},{"date":"2023-11-30","close":1.06},{"date":"2023-12-01","close":1.07},{"date":"2023-12-04","close":1.15},{"date":"2023-12-05","close":1.12},{"date":"2023-12-06","close":1.16},{"date":"2023-12-07","close":1.17},{"date":"2023-12-08","close":1.13},{"date":"2023-12-11","close":1.11},{"date":"2023-12-12","close":1.07},{"date":"2023-12-13","close":1.11},{"date":"2023-12-14","close":1.13},{"date":"2023-12-15","close":1.15},{"date":"2023-12-18","close":1.15},{"date":"2023-12-19","close":1.19},{"date":"2023-12-20","close":1.2},{"date":"2023-12-21","close":1.2},{"date":"2023-12-22","close":1.19},{"date":"2023-12-26","close":1.19},{"date":"2023-12-27","close":1.2},{"date":"2023-12-28","close":1.28},{"date":"2023-12-29","close":1.24},{"date":"2024-01-02","close":1.27},{"date":"2024-01-03","close":1.37},{"date":"2024-01-04","close":1.52},{"date":"2024-01-05","close":1.48},{"date":"2024-01-08","close":1.57},{"date":"2024-01-09","close":1.56},{"date":"2024-01-10","close":1.58},{"date":"2024-01-11","close":1.55},{"date":"2024-01-12","close":1.55},{"date":"2024-01-16","close":1.45},{"date":"2024-01-17","close":1.42},{"date":"2024-01-18","close":1.4},{"date":"2024-01-19","close":1.4},{"date":"2024-01-22","close":1.39},{"date":"2024-01-23","close":1.4},{"date":"2024-01-24","close":1.47},{"date":"2024-01-25","close":1.5},{"date":"2024-01-26","close":1.62},{"date":"2024-01-29","close":1.79},{"date":"2024-01-30","close":1.64},{"date":"2024-01-31","close":1.68},{"date":"2024-02-01","close":1.71},{"date":"2024-02-02","close":1.65},{"date":"2024-02-05","close":1.65},{"date":"2024-02-06","close":1.68},{"date":"2024-02-07","close":1.65},{"date":"2024-02-08","close":1.63},{"date":"2024-02-09","close":1.64},{"date":"2024-02-12","close":1.62},{"date":"2024-02-13","close":1.52},{"date":"2024-02-14","close":1.53},{"date":"2024-02-15","close":1.47},{"date":"2024-02-16","close":1.45},{"date":"2024-02-20","close":1.44},{"date":"2024-02-21","close":1.42},{"date":"2024-02-22","close":1.39},{"date":"2024-02-23","close":1.35},{"date":"2024-02-26","close":1.51},{"date":"2024-02-27","close":1.64},{"date":"2024-02-28","close":1.54},{"date":"2024-02-29","close":1.58},{"date":"2024-03-01","close":1.71},{"date":"2024-03-04","close":1.62},{"date":"2024-03-05","close":1.6},{"date":"2024-03-06","close":1.49},{"date":"2024-03-07","close":1.46},{"date":"2024-03-08","close":1.47},{"date":"2024-03-11","close":1.44},{"date":"2024-03-12","close":1.42},{"date":"2024-03-13","close":1.41},{"date":"2024-03-14","close":1.37},{"date":"2024-03-15","close":1.7},{"date":"2024-03-18","close":1.89},{"date":"2024-03-19","close":1.83},{"date":"2024-03-20","close":1.94},{"date":"2024-03-21","close":2.04},{"date":"2024-03-22","close":2.17},{"date":"2024-03-25","close":2.21},{"date":"2024-03-26","close":2.0},{"date":"2024-03-27","close":2.24},{"date":"2024-03-28","close":1.83},{"date":"2024-04-01","close":1.63},{"date":"2024-04-02","close":1.58},{"date":"2024-04-03","close":1.49},{"date":"2024-04-04","close":1.51},{"date":"2024-04-05","close":1.49},{"date":"2024-04-08","close":1.53},{"date":"2024-04-09","close":1.54},{"date":"2024-04-10","close":1.56},{"date":"2024-04-11","close":1.53},{"date":"2024-04-12","close":1.46},{"date":"2024-04-15","close":1.39},{"date":"2024-04-16","close":1.4},{"date":"2024-04-17","close":1.39},{"date":"2024-04-18","close":1.39},{"date":"2024-04-19","close":1.36},{"date":"2024-04-22","close":1.36},{"date":"2024-04-23","close":1.37},{"date":"2024-04-24","close":1.37},{"date":"2024-04-25","close":1.33},{"date":"2024-04-26","close":1.34},{"date":"2024-04-29","close":1.32},{"date":"2024-04-30","close":1.26},{"date":"2024-05-01","close":1.24},{"date":"2024-05-02","close":1.3},{"date":"2024-05-03","close":1.37},{"date":"2024-05-06","close":1.49},{"date":"2024-05-07","close":1.4},{"date":"2024-05-08","close":1.4},{"date":"2024-05-09","close":1.33},{"date":"2024-05-10","close":1.21},{"date":"2024-05-13","close":1.29},{"date":"2024-05-14","close":1.23},{"date":"2024-05-15","close":1.18},{"date":"2024-05-16","close":1.14},{"date":"2024-05-17","close":1.15},{"date":"2024-05-20","close":1.15},{"date":"2024-05-21","close":1.13},{"date":"2024-05-22","close":1.1},{"date":"2024-05-23","close":1.09},{"date":"2024-05-24","close":1.1},{"date":"2024-05-28","close":1.07},{"date":"2024-05-29","close":1.03},{"date":"2024-05-30","close":1.08},{"date":"2024-05-31","close":1.12},{"date":"2024-06-03","close":1.14},{"date":"2024-06-04","close":1.13},{"date":"2024-06-05","close":1.1},{"date":"2024-06-06","close":1.07},{"date":"2024-06-07","close":1.06},{"date":"2024-06-10","close":1.09},{"date":"2024-06-11","close":1.11},{"date":"2024-06-12","close":1.16},{"date":"2024-06-13","close":1.12},{"date":"2024-06-14","close":1.07},{"date":"2024-06-17","close":1.05},{"date":"2024-06-18","close":1.01},{"date":"2024-06-20","close":0.94},{"date":"2024-06-21","close":0.91},{"date":"2024-06-24","close":0.904},{"date":"2024-06-25","close":0.857},{"date":"2024-06-26","close":0.925},{"date":"2024-06-27","close":0.989},{"date":"2024-06-28","close":1.02},{"date":"2024-07-01","close":0.994},{"date":"2024-07-02","close":0.96},{"date":"2024-07-03","close":0.947},{"date":"2024-07-05","close":0.936},{"date":"2024-07-08","close":0.948},{"date":"2024-07-09","close":0.977},{"date":"2024-07-10","close":1.08},{"date":"2024-07-11","close":1.27},{"date":"2024-07-12","close":1.26},{"date":"2024-07-15","close":1.31},{"date":"2024-07-16","close":1.42},{"date":"2024-07-17","close":1.41},{"date":"2024-07-18","close":1.36},{"date":"2024-07-19","close":1.35},{"date":"2024-07-22","close":1.38},{"date":"2024-07-23","close":1.46},{"date":"2024-07-24","close":1.47},{"date":"2024-07-25","close":1.48},{"date":"2024-07-26","close":1.44},{"date":"2024-07-29","close":1.4},{"date":"2024-07-30","close":1.37},{"date":"2024-07-31","close":1.38},{"date":"2024-08-01","close":1.29},{"date":"2024-08-02","close":1.25},{"date":"2024-08-05","close":1.185},{"date":"2024-08-06","close":1.23},{"date":"2024-08-07","close":1.11},{"date":"2024-08-08","close":1.19},{"date":"2024-08-09","close":1.11},{"date":"2024-08-12","close":1.23},{"date":"2024-08-13","close":1.34},{"date":"2024-08-14","close":1.35},{"date":"2024-08-15","close":1.44},{"date":"2024-08-16","close":1.44},{"date":"2024-08-19","close":1.49},{"date":"2024-08-20","close":1.44},{"date":"2024-08-21","close":1.49},{"date":"2024-08-22","close":1.47},{"date":"2024-08-23","close":1.53},{"date":"2024-08-26","close":1.55},{"date":"2024-08-27","close":1.52},{"date":"2024-08-28","close":1.53},{"date":"2024-08-29","close":1.52},{"date":"2024-08-30","close":1.55},{"date":"2024-09-03","close":1.41},{"date":"2024-09-04","close":1.395},{"date":"2024-09-05","close":1.38},{"date":"2024-09-06","close":1.35},{"date":"2024-09-09","close":1.42},{"date":"2024-09-10","close":1.48},{"date":"2024-09-11","close":1.44},{"date":"2024-09-12","close":1.44},{"date":"2024-09-13","close":1.46},{"date":"2024-09-16","close":1.4},{"date":"2024-09-17","close":1.37},{"date":"2024-09-18","close":1.35},{"date":"2024-09-19","close":1.37},{"date":"2024-09-20","close":1.37},{"date":"2024-09-23","close":1.31},{"date":"2024-09-24","close":1.35},{"date":"2024-09-25","close":1.32},{"date":"2024-09-26","close":1.33},{"date":"2024-09-27","close":1.33},{"date":"2024-09-30","close":1.32},{"date":"2024-10-01","close":1.28},{"date":"2024-10-02","close":1.34},{"date":"2024-10-03","close":1.32},{"date":"2024-10-04","close":1.33},{"date":"2024-10-07","close":1.32},{"date":"2024-10-08","close":1.32},{"date":"2024-10-09","close":1.28},{"date":"2024-10-10","close":1.28},{"date":"2024-10-11","close":1.32},{"date":"2024-10-14","close":1.32},{"date":"2024-10-15","close":1.31},{"date":"2024-10-16","close":1.33},{"date":"2024-10-17","close":1.33},{"date":"2024-10-18","close":1.34},{"date":"2024-10-21","close":1.37},{"date":"2024-10-22","close":1.64},{"date":"2024-10-23","close":1.59},{"date":"2024-10-24","close":1.58},{"date":"2024-10-25","close":1.59},{"date":"2024-10-28","close":1.63},{"date":"2024-10-29","close":1.71},{"date":"2024-10-30","close":1.7},{"date":"2024-10-31","close":1.66},{"date":"2024-11-01","close":1.69},{"date":"2024-11-04","close":1.85},{"date":"2024-11-05","close":1.86},{"date":"2024-11-06","close":2.0},{"date":"2024-11-07","close":1.865},{"date":"2024-11-08","close":1.94},{"date":"2024-11-11","close":1.99},{"date":"2024-11-12","close":1.95},{"date":"2024-11-13","close":1.92},{"date":"2024-11-14","close":1.86},{"date":"2024-11-15","close":1.79},{"date":"2024-11-18","close":1.8},{"date":"2024-11-19","close":1.82},{"date":"2024-11-20","close":1.79},{"date":"2024-11-21","close":1.82},{"date":"2024-11-22","close":1.88},{"date":"2024-11-25","close":1.93},{"date":"2024-11-26","close":2.05},{"date":"2024-11-27","close":2.06},{"date":"2024-11-29","close":2.06},{"date":"2024-12-02","close":2.13},{"date":"2024-12-03","close":2.04},{"date":"2024-12-04","close":2.03},{"date":"2024-12-05","close":2.02},{"date":"2024-12-06","close":2.05},{"date":"2024-12-09","close":2.04},{"date":"2024-12-10","close":1.98},{"date":"2024-12-11","close":1.92},{"date":"2024-12-12","close":1.82},{"date":"2024-12-13","close":1.85},{"date":"2024-12-16","close":1.84},{"date":"2024-12-17","close":1.87},{"date":"2024-12-18","close":1.76},{"date":"2024-12-19","close":1.79},{"date":"2024-12-20","close":1.83},{"date":"2024-12-23","close":1.85},{"date":"2024-12-24","close":1.86},{"date":"2024-12-26","close":1.93},{"date":"2024-12-27","close":1.95},{"date":"2024-12-30","close":1.85},{"date":"2024-12-31","close":1.9},{"date":"2025-01-02","close":1.9},{"date":"2025-01-03","close":1.92},{"date":"2025-01-06","close":1.87},{"date":"2025-01-07","close":1.86},{"date":"2025-01-08","close":1.79},{"date":"2025-01-10","close":1.75},{"date":"2025-01-13","close":1.87},{"date":"2025-01-14","close":1.89},{"date":"2025-01-15","close":1.94},{"date":"2025-01-16","close":1.93},{"date":"2025-01-17","close":2.07},{"date":"2025-01-21","close":2.37},{"date":"2025-01-22","close":2.39},{"date":"2025-01-23","close":2.39},{"date":"2025-01-24","close":2.38},{"date":"2025-01-27","close":2.3},{"date":"2025-01-28","close":2.29},{"date":"2025-01-29","close":2.3},{"date":"2025-01-30","close":2.3},{"date":"2025-01-31","close":2.24},{"date":"2025-02-03","close":2.12},{"date":"2025-02-04","close":2.14},{"date":"2025-02-05","close":2.17},{"date":"2025-02-06","close":2.16},{"date":"2025-02-07","close":2.14},{"date":"2025-02-10","close":2.1},{"date":"2025-02-11","close":2.1},{"date":"2025-02-12","close":2.11},{"date":"2025-02-13","close":2.14},{"date":"2025-02-14","close":2.13},{"date":"2025-02-18","close":2.07},{"date":"2025-02-19","close":1.98},{"date":"2025-02-20","close":1.91},{"date":"2025-02-21","close":1.8},{"date":"2025-02-24","close":1.77},{"date":"2025-02-25","close":1.82},{"date":"2025-02-26","close":1.8},{"date":"2025-02-27","close":1.83},{"date":"2025-02-28","close":1.85},{"date":"2025-03-03","close":1.8},{"date":"2025-03-04","close":1.8},{"date":"2025-03-05","close":1.855},{"date":"2025-03-06","close":1.92},{"date":"2025-03-07","close":1.9},{"date":"2025-03-10","close":1.86},{"date":"2025-03-11","close":1.93},{"date":"2025-03-12","close":1.93},{"date":"2025-03-13","close":1.69},{"date":"2025-03-14","close":2.26},{"date":"2025-03-17","close":2.4},{"date":"2025-03-18","close":2.55},{"date":"2025-03-19","close":2.84},{"date":"2025-03-20","close":2.04},{"date":"2025-03-21","close":2.13},{"date":"2025-03-24","close":2.04},{"date":"2025-03-25","close":1.95},{"date":"2025-03-26","close":1.92},{"date":"2025-03-27","close":1.93},{"date":"2025-03-28","close":1.91},{"date":"2025-03-31","close":1.92},{"date":"2025-04-01","close":1.91},{"date":"2025-04-02","close":1.93},{"date":"2025-04-03","close":1.88},{"date":"2025-04-04","close":1.77},{"date":"2025-04-07","close":1.77},{"date":"2025-04-08","close":1.68},{"date":"2025-04-09","close":1.7},{"date":"2025-04-10","close":1.55},{"date":"2025-04-11","close":1.65},{"date":"2025-04-14","close":1.83},{"date":"2025-04-15","close":1.89},{"date":"2025-04-16","close":1.9},{"date":"2025-04-17","close":2.06},{"date":"2025-04-21","close":2.07},{"date":"2025-04-22","close":2.14},{"date":"2025-04-23","close":2.16},{"date":"2025-04-24","close":2.28},{"date":"2025-04-25","close":2.38},{"date":"2025-04-28","close":2.43},{"date":"2025-04-29","close":2.43},{"date":"2025-04-30","close":2.41},{"date":"2025-05-01","close":2.39},{"date":"2025-05-02","close":2.45},{"date":"2025-05-05","close":2.34},{"date":"2025-05-06","close":2.32},{"date":"2025-05-07","close":2.46},{"date":"2025-05-08","close":2.62},{"date":"2025-05-09","close":2.55},{"date":"2025-05-12","close":2.43},{"date":"2025-05-13","close":2.48},{"date":"2025-05-14","close":2.45},{"date":"2025-05-15","close":2.54},{"date":"2025-05-16","close":2.61},{"date":"2025-05-19","close":2.8},{"date":"2025-05-20","close":2.92},{"date":"2025-05-21","close":2.81},{"date":"2025-05-22","close":2.83},{"date":"2025-05-23","close":2.86},{"date":"2025-05-27","close":2.92},{"date":"2025-05-28","close":2.88},{"date":"2025-05-29","close":3.01},{"date":"2025-05-30","close":3.03},{"date":"2025-06-02","close":3.25},{"date":"2025-06-03","close":3.42},{"date":"2025-06-04","close":3.64},{"date":"2025-06-05","close":3.69},{"date":"2025-06-06","close":3.97},{"date":"2025-06-09","close":3.83},{"date":"2025-06-10","close":3.92},{"date":"2025-06-11","close":3.57},{"date":"2025-06-12","close":3.65},{"date":"2025-06-13","close":3.56},{"date":"2025-06-16","close":3.58},{"date":"2025-06-17","close":3.5},{"date":"2025-06-18","close":3.56},{"date":"2025-06-20","close":3.68},{"date":"2025-06-23","close":3.64},{"date":"2025-06-24","close":3.67},{"date":"2025-06-25","close":3.68},{"date":"2025-06-26","close":3.74},{"date":"2025-06-27","close":3.65},{"date":"2025-06-30","close":3.64},{"date":"2025-07-01","close":3.57},{"date":"2025-07-02","close":3.63},{"date":"2025-07-03","close":3.62},{"date":"2025-07-07","close":3.63},{"date":"2025-07-08","close":3.71},{"date":"2025-07-09","close":3.99},{"date":"2025-07-10","close":3.98},{"date":"2025-07-11","close":3.93},{"date":"2025-07-14","close":3.97},{"date":"2025-07-15","close":3.88},{"date":"2025-07-16","close":3.9},{"date":"2025-07-17","close":3.88},{"date":"2025-07-18","close":3.86},{"date":"2025-07-21","close":3.84},{"date":"2025-07-22","close":3.85},{"date":"2025-07-23","close":4.01},{"date":"2025-07-24","close":3.84},{"date":"2025-07-25","close":3.56},{"date":"2025-07-28","close":3.59},{"date":"2025-07-29","close":3.51},{"date":"2025-07-30","close":3.66},{"date":"2025-07-31","close":3.685},{"date":"2025-08-01","close":3.72},{"date":"2025-08-04","close":3.76},{"date":"2025-08-05","close":3.72},{"date":"2025-08-06","close":3.785},{"date":"2025-08-07","close":3.01},{"date":"2025-08-08","close":3.42},{"date":"2025-08-11","close":3.35},{"date":"2025-08-12","close":3.32},{"date":"2025-08-13","close":3.3},{"date":"2025-08-14","close":3.29},{"date":"2025-08-15","close":3.25},{"date":"2025-08-18","close":3.11},{"date":"2025-08-19","close":3.04},{"date":"2025-08-20","close":3.12},{"date":"2025-08-21","close":3.19},{"date":"2025-08-22","close":3.19},{"date":"2025-08-25","close":3.03},{"date":"2025-08-26","close":3.09},{"date":"2025-08-27","close":3.01},{"date":"2025-08-28","close":3.13},{"date":"2025-08-29","close":3.14},{"date":"2025-09-02","close":3.11},{"date":"2025-09-03","close":3.12},{"date":"2025-09-04","close":3.02},{"date":"2025-09-05","close":2.96},{"date":"2025-09-08","close":3.13},{"date":"2025-09-09","close":3.0},{"date":"2025-09-10","close":2.93},{"date":"2025-09-11","close":2.99},{"date":"2025-09-12","close":2.95},{"date":"2025-09-15","close":2.92},{"date":"2025-09-16","close":2.83},{"date":"2025-09-17","close":2.8},{"date":"2025-09-18","close":2.96},{"date":"2025-09-19","close":2.82},{"date":"2025-09-22","close":2.79},{"date":"2025-09-23","close":2.83},{"date":"2025-09-24","close":2.77},{"date":"2025-09-25","close":2.71},{"date":"2025-09-26","close":2.74},{"date":"2025-09-29","close":2.71},{"date":"2025-09-30","close":2.73},{"date":"2025-10-01","close":2.68},{"date":"2025-10-02","close":2.71},{"date":"2025-10-03","close":2.83},{"date":"2025-10-06","close":2.97},{"date":"2025-10-07","close":2.95},{"date":"2025-10-08","close":2.85},{"date":"2025-10-09","close":2.89},{"date":"2025-10-10","close":2.75},{"date":"2025-10-13","close":2.78},{"date":"2025-10-14","close":2.79},{"date":"2025-10-15","close":2.95},{"date":"2025-10-16","close":2.92},{"date":"2025-10-17","close":2.93},{"date":"2025-10-20","close":3.16},{"date":"2025-10-21","close":3.12},{"date":"2025-10-22","close":2.99},{"date":"2025-10-23","close":2.98},{"date":"2025-10-24","close":3.03},{"date":"2025-10-27","close":3.17},{"date":"2025-10-28","close":3.09},{"date":"2025-10-29","close":2.1},{"date":"2025-10-30","close":2.1},{"date":"2025-10-31","close":2.21},{"date":"2025-11-03","close":2.12},{"date":"2025-11-04","close":2.09},{"date":"2025-11-05","close":2.12},{"date":"2025-11-06","close":2.01},{"date":"2025-11-07","close":2.04},{"date":"2025-11-10","close":1.67},{"date":"2025-11-11","close":1.81},{"date":"2025-11-12","close":1.85},{"date":"2025-11-13","close":1.76},{"date":"2025-11-14","close":1.67},{"date":"2025-11-17","close":1.76},{"date":"2025-11-18","close":1.65},{"date":"2025-11-19","close":1.59},{"date":"2025-11-20","close":1.54},{"date":"2025-11-21","close":1.55},{"date":"2025-11-24","close":1.59},{"date":"2025-11-25","close":1.57},{"date":"2025-11-26","close":1.59},{"date":"2025-11-28","close":1.58},{"date":"2025-12-01","close":1.51},{"date":"2025-12-02","close":1.47},{"date":"2025-12-03","close":1.57},{"date":"2025-12-04","close":1.59},{"date":"2025-12-05","close":1.54},{"date":"2025-12-08","close":1.62},{"date":"2025-12-09","close":1.58},{"date":"2025-12-10","close":1.63},{"date":"2025-12-11","close":1.66},{"date":"2025-12-12","close":1.66},{"date":"2025-12-15","close":1.61},{"date":"2025-12-16","close":1.62},{"date":"2025-12-17","close":1.61},{"date":"2025-12-18","close":1.67},{"date":"2025-12-19","close":1.66},{"date":"2025-12-22","close":1.66},{"date":"2025-12-23","close":1.65},{"date":"2025-12-24","close":1.7},{"date":"2025-12-26","close":1.66},{"date":"2025-12-29","close":1.62},{"date":"2025-12-30","close":1.59},{"date":"2025-12-31","close":1.61},{"date":"2026-01-02","close":1.55},{"date":"2026-01-05","close":1.51},{"date":"2026-01-06","close":1.47},{"date":"2026-01-07","close":1.53},{"date":"2026-01-08","close":1.49},{"date":"2026-01-09","close":1.52},{"date":"2026-01-12","close":1.4},{"date":"2026-01-13","close":1.38},{"date":"2026-01-14","close":1.38},{"date":"2026-01-15","close":1.34},{"date":"2026-01-16","close":1.36},{"date":"2026-01-20","close":1.34},{"date":"2026-01-21","close":1.37},{"date":"2026-01-22","close":1.44},{"date":"2026-01-23","close":1.36},{"date":"2026-01-26","close":1.43},{"date":"2026-01-27","close":1.51},{"date":"2026-01-28","close":1.45},{"date":"2026-01-29","close":1.45},{"date":"2026-01-30","close":1.41},{"date":"2026-02-02","close":1.38},{"date":"2026-02-03","close":1.41},{"date":"2026-02-04","close":1.37},{"date":"2026-02-05","close":1.38},{"date":"2026-02-06","close":1.39},{"date":"2026-02-09","close":1.5},{"date":"2026-02-10","close":1.51},{"date":"2026-02-11","close":1.55},{"date":"2026-02-12","close":1.36},{"date":"2026-02-13","close":1.21},{"date":"2026-02-17","close":1.2},{"date":"2026-02-18","close":1.18},{"date":"2026-02-19","close":1.18},{"date":"2026-02-20","close":1.18},{"date":"2026-02-23","close":1.21},{"date":"2026-02-24","close":1.24},{"date":"2026-02-25","close":1.21},{"date":"2026-02-26","close":1.32},{"date":"2026-02-27","close":1.31},{"date":"2026-03-02","close":1.26},{"date":"2026-03-03","close":1.22},{"date":"2026-03-04","close":1.25},{"date":"2026-03-05","close":1.19},{"date":"2026-03-06","close":1.27},{"date":"2026-03-09","close":1.35},{"date":"2026-03-10","close":1.38},{"date":"2026-03-11","close":1.4},{"date":"2026-03-12","close":1.4},{"date":"2026-03-13","close":1.46},{"date":"2026-03-16","close":1.51},{"date":"2026-03-17","close":1.49},{"date":"2026-03-18","close":1.44},{"date":"2026-03-19","close":1.42},{"date":"2026-03-20","close":1.42},{"date":"2026-03-23","close":1.4},{"date":"2026-03-24","close":1.36},{"date":"2026-03-25","close":1.39},{"date":"2026-03-26","close":1.39},{"date":"2026-03-27","close":1.34},{"date":"2026-03-30","close":1.32},{"date":"2026-03-31","close":1.39},{"date":"2026-04-01","close":1.41},{"date":"2026-04-02","close":1.38},{"date":"2026-04-06","close":1.32},{"date":"2026-04-07","close":1.38},{"date":"2026-04-08","close":1.43},{"date":"2026-04-09","close":1.41},{"date":"2026-04-10","close":1.4},{"date":"2026-04-13","close":1.47},{"date":"2026-04-14","close":1.56},{"date":"2026-04-15","close":1.55},{"date":"2026-04-16","close":1.35},{"date":"2026-04-17","close":1.405},{"date":"2026-04-20","close":1.43},{"date":"2026-04-21","close":1.41},{"date":"2026-04-22","close":1.42},{"date":"2026-04-23","close":1.43},{"date":"2026-04-24","close":1.43},{"date":"2026-04-27","close":1.42},{"date":"2026-04-28","close":1.42},{"date":"2026-04-29","close":1.36},{"date":"2026-04-30","close":1.38},{"date":"2026-05-01","close":1.4},{"date":"2026-05-04","close":1.5},{"date":"2026-05-05","close":1.45},{"date":"2026-05-06","close":1.48},{"date":"2026-05-07","close":1.18},{"date":"2026-05-08","close":1.16},{"date":"2026-05-11","close":1.15},{"date":"2026-05-12","close":1.18},{"date":"2026-05-13","close":1.18},{"date":"2026-05-14","close":1.13},{"date":"2026-05-15","close":1.06},{"date":"2026-05-18","close":1.01},{"date":"2026-05-19","close":0.8951},{"date":"2026-05-20","close":1.01},{"date":"2026-05-21","close":1.02},{"date":"2026-05-22","close":1.02},{"date":"2026-05-26","close":1.04},{"date":"2026-05-27","close":1.03},{"date":"2026-05-28","close":1.05},{"date":"2026-05-29","close":1.02},{"date":"2026-06-01","close":1.02},{"date":"2026-06-02","close":0.9364},{"date":"2026-06-03","close":0.9697},{"date":"2026-06-04","close":0.9703},{"date":"2026-06-05","close":0.9353},{"date":"2026-06-08","close":0.9356},{"date":"2026-06-09","close":0.92},{"date":"2026-06-10","close":0.8729},{"date":"2026-06-11","close":0.8994},{"date":"2026-06-12","close":0.9245},{"date":"2026-06-15","close":0.9387},{"date":"2026-06-16","close":0.984},{"date":"2026-06-17","close":1.02},{"date":"2026-06-18","close":1.07},{"date":"2026-06-22","close":1.09},{"date":"2026-06-23","close":1.1},{"date":"2026-06-24","close":1.06},{"date":"2026-06-25","close":1.04},{"date":"2026-06-26","close":1.14},{"date":"2026-06-29","close":1.11},{"date":"2026-06-30","close":1.14},{"date":"2026-07-01","close":1.21},{"date":"2026-07-02","close":1.24},{"date":"2026-07-06","close":1.3},{"date":"2026-07-07","close":1.36},{"date":"2026-07-08","close":1.42},{"date":"2026-07-09","close":1.43},{"date":"2026-07-10","close":1.4},{"date":"2026-07-13","close":1.38},{"date":"2026-07-14","close":1.4},{"date":"2026-07-15","close":1.38},{"date":"2026-07-16","close":1.4},{"date":"2026-07-17","close":1.34},{"date":"2026-07-20","close":1.28},{"date":"2026-07-21","close":1.3},{"date":"2026-07-22","close":1.26},{"date":"2026-07-23","close":1.22},{"date":"2026-07-24","close":1.22},{"date":"2026-07-27","close":1.28},{"date":"2026-07-28","close":1.27},{"date":"2026-07-29","close":1.26},{"date":"2026-07-30","close":1.35},{"date":"2026-07-31","close":1.32},{"date":"2026-08-03","close":1.31},{"date":"2026-08-04","close":1.32},{"date":"2026-08-05","close":1.29},{"date":"2026-08-06","close":0.9544},{"date":"2026-08-07","close":0.9099},{"date":"2026-08-10","close":0.844},{"date":"2026-08-11","close":0.8665},{"date":"2026-08-12","close":0.8932},{"date":"2026-08-13","close":0.8696},{"date":"2026-08-14","close":0.8728},{"date":"2026-08-17","close":0.86},{"date":"2026-08-18","close":0.8518},{"date":"2026-08-19","close":0.8854},{"date":"2026-08-20","close":0.9194},{"date":"2026-08-21","close":0.9066},{"date":"2026-08-24","close":0.9006},{"date":"2026-08-25","close":0.9584},{"date":"2026-08-26","close":0.9065},{"date":"2026-08-27","close":0.9398},{"date":"2026-08-28","close":0.8786},{"date":"2026-08-31","close":0.9188},{"date":"2026-09-01","close":0.9447},{"date":"2026-09-02","close":0.9803},{"date":"2026-09-03","close":0.9833},{"date":"2026-09-04","close":0.9747},{"date":"2026-09-08","close":1.03},{"date":"2026-09-09","close":0.9539},{"date":"2026-09-10","close":0.9465},{"date":"2026-09-11","close":0.9517},{"date":"2026-09-14","close":0.9629},{"date":"2026-09-15","close":0.903},{"date":"2026-09-16","close":0.9178},{"date":"2026-09-17","close":0.8955},{"date":"2026-09-18","close":0.9157},{"date":"2026-09-21","close":0.9385},{"date":"2026-09-22","close":0.98},{"date":"2026-09-23","close":0.9326},{"date":"2026-09-24","close":0.919},{"date":"2026-09-25","close":0.8962},{"date":"2026-09-28","close":0.8931},{"date":"2026-09-29","close":0.8861},{"date":"2026-09-30","close":0.92},{"date":"2026-10-01","close":0.871},{"date":"2026-10-02","close":0.865},{"date":"2026-10-05","close":0.9105},{"date":"2026-10-06","close":0.8785},{"date":"2026-10-07","close":0.8734},{"date":"2026-10-08","close":0.8148},{"date":"2026-10-09","close":0.8011},{"date":"2026-10-12","close":0.7902},{"date":"2026-10-13","close":0.77},{"date":"2026-10-14","close":0.702},{"date":"2026-10-15","close":0.6955},{"date":"2026-10-16","close":0.67},{"date":"2026-10-19","close":0.6801},{"date":"2026-10-20","close":0.6181},{"date":"2026-10-21","close":0.5853},{"date":"2026-10-22","close":0.5622},{"date":"2026-10-23","close":0.5669}],"chart_data":[{"date":"2024-10-24","open":1.6,"high":1.69,"low":1.56,"close":1.58,"volume":2218133,"rsi_14":75.51,"sma_20":1.36,"sma_60":1.37,"sma_120":1.27},{"date":"2024-10-25","open":1.57,"high":1.63,"low":1.57,"close":1.59,"volume":1377787,"rsi_14":77.55,"sma_20":1.38,"sma_60":1.38,"sma_120":1.27},{"date":"2024-10-28","open":1.58,"high":1.66,"low":1.58,"close":1.63,"volume":2463657,"rsi_14":79.25,"sma_20":1.39,"sma_60":1.39,"sma_120":1.27},{"date":"2024-10-29","open":1.62,"high":1.72,"low":1.61,"close":1.71,"volume":2681720,"rsi_14":87.72,"sma_20":1.41,"sma_60":1.39,"sma_120":1.28},{"date":"2024-10-30","open":1.7,"high":1.74,"low":1.63,"close":1.7,"volume":2702724,"rsi_14":86.21,"sma_20":1.43,"sma_60":1.4,"sma_120":1.28},{"date":"2024-10-31","open":1.7,"high":1.72,"low":1.66,"close":1.66,"volume":2111457,"rsi_14":79.31,"sma_20":1.45,"sma_60":1.41,"sma_120":1.28},{"date":"2024-11-01","open":1.7,"high":1.75,"low":1.68,"close":1.69,"volume":2074646,"rsi_14":80.33,"sma_20":1.47,"sma_60":1.42,"sma_120":1.29},{"date":"2024-11-04","open":1.72,"high":1.85,"low":1.7,"close":1.85,"volume":3403860,"rsi_14":85.53,"sma_20":1.49,"sma_60":1.43,"sma_120":1.29},{"date":"2024-11-05","open":1.85,"high":1.86,"low":1.78,"close":1.86,"volume":2509531,"rsi_14":85.33,"sma_20":1.52,"sma_60":1.44,"sma_120":1.3},{"date":"2024-11-06","open":1.85,"high":2.01,"low":1.85,"close":2.0,"volume":4581826,"rsi_14":87.64,"sma_20":1.56,"sma_60":1.45,"sma_120":1.3},{"date":"2024-11-07","open":1.74,"high":1.91,"low":1.67,"close":1.87,"volume":4754633,"rsi_14":75.86,"sma_20":1.58,"sma_60":1.46,"sma_120":1.31},{"date":"2024-11-08","open":1.84,"high":1.95,"low":1.79,"close":1.94,"volume":2774543,"rsi_14":76.89,"sma_20":1.62,"sma_60":1.47,"sma_120":1.32},{"date":"2024-11-11","open":1.92,"high":2.02,"low":1.9,"close":1.99,"volume":2895455,"rsi_14":70.83,"sma_20":1.65,"sma_60":1.48,"sma_120":1.32},{"date":"2024-11-12","open":2.0,"high":2.0,"low":1.88,"close":1.95,"volume":2317406,"rsi_14":71.69,"sma_20":1.68,"sma_60":1.49,"sma_120":1.33},{"date":"2024-11-13","open":1.95,"high":1.98,"low":1.89,"close":1.92,"volume":2123330,"rsi_14":70.0,"sma_20":1.71,"sma_60":1.5,"sma_120":1.34},{"date":"2024-11-14","open":1.95,"high":1.95,"low":1.86,"close":1.86,"volume":1599037,"rsi_14":65.0,"sma_20":1.74,"sma_60":1.5,"sma_120":1.34},{"date":"2024-11-15","open":1.85,"high":1.87,"low":1.76,"close":1.79,"volume":2515402,"rsi_14":58.6,"sma_20":1.76,"sma_60":1.51,"sma_120":1.35},{"date":"2024-11-18","open":1.81,"high":1.84,"low":1.77,"close":1.8,"volume":1340059,"rsi_14":55.23,"sma_20":1.78,"sma_60":1.51,"sma_120":1.36},{"date":"2024-11-19","open":1.79,"high":1.82,"low":1.76,"close":1.82,"volume":1189579,"rsi_14":56.9,"sma_20":1.79,"sma_60":1.52,"sma_120":1.36},{"date":"2024-11-20","open":1.8,"high":1.82,"low":1.78,"close":1.79,"volume":1148791,"rsi_14":57.56,"sma_20":1.8,"sma_60":1.52,"sma_120":1.37},{"date":"2024-11-21","open":1.81,"high":1.83,"low":1.75,"close":1.82,"volume":1444269,"rsi_14":57.56,"sma_20":1.81,"sma_60":1.52,"sma_120":1.37},{"date":"2024-11-22","open":1.84,"high":1.9,"low":1.8,"close":1.88,"volume":2012364,"rsi_14":51.97,"sma_20":1.83,"sma_60":1.53,"sma_120":1.38},{"date":"2024-11-25","open":1.9,"high":1.97,"low":1.88,"close":1.93,"volume":2553145,"rsi_14":54.37,"sma_20":1.84,"sma_60":1.54,"sma_120":1.39},{"date":"2024-11-26","open":1.93,"high":2.1,"low":1.9,"close":2.05,"volume":3908126,"rsi_14":53.21,"sma_20":1.86,"sma_60":1.55,"sma_120":1.39},{"date":"2024-11-27","open":2.05,"high":2.08,"low":2.03,"close":2.06,"volume":1623027,"rsi_14":64.89,"sma_20":1.88,"sma_60":1.56,"sma_120":1.4},{"date":"2024-11-29","open":2.07,"high":2.13,"low":2.06,"close":2.06,"volume":2135763,"rsi_14":60.34,"sma_20":1.9,"sma_60":1.57,"sma_120":1.41},{"date":"2024-12-02","open":2.08,"high":2.16,"low":2.04,"close":2.13,"volume":2438605,"rsi_14":61.67,"sma_20":1.92,"sma_60":1.58,"sma_120":1.42},{"date":"2024-12-03","open":2.13,"high":2.17,"low":2.01,"close":2.04,"volume":3342659,"rsi_14":56.92,"sma_20":1.93,"sma_60":1.59,"sma_120":1.43},{"date":"2024-12-04","open":2.05,"high":2.06,"low":1.99,"close":2.03,"volume":1625444,"rsi_14":58.73,"sma_20":1.94,"sma_60":1.6,"sma_120":1.43},{"date":"2024-12-05","open":2.03,"high":2.04,"low":1.99,"close":2.02,"volume":1246081,"rsi_14":63.79,"sma_20":1.94,"sma_60":1.61,"sma_120":1.44},{"date":"2024-12-06","open":2.02,"high":2.09,"low":2.0,"close":2.05,"volume":1548026,"rsi_14":74.07,"sma_20":1.95,"sma_60":1.62,"sma_120":1.45},{"date":"2024-12-09","open":2.05,"high":2.08,"low":2.03,"close":2.04,"volume":1743035,"rsi_14":72.22,"sma_20":1.95,"sma_60":1.63,"sma_120":1.46},{"date":"2024-12-10","open":2.03,"high":2.05,"low":1.97,"close":1.98,"volume":1962788,"rsi_14":63.79,"sma_20":1.95,"sma_60":1.64,"sma_120":1.47},{"date":"2024-12-11","open":1.95,"high":1.95,"low":1.86,"close":1.92,"volume":3127921,"rsi_14":60.66,"sma_20":1.95,"sma_60":1.65,"sma_120":1.48},{"date":"2024-12-12","open":1.9,"high":1.92,"low":1.82,"close":1.82,"volume":2429816,"rsi_14":50.0,"sma_20":1.94,"sma_60":1.66,"sma_120":1.48},{"date":"2024-12-13","open":1.83,"high":1.86,"low":1.79,"close":1.85,"volume":1761065,"rsi_14":47.69,"sma_20":1.94,"sma_60":1.67,"sma_120":1.49},{"date":"2024-12-16","open":1.84,"high":1.9,"low":1.81,"close":1.84,"volume":1817898,"rsi_14":42.62,"sma_20":1.95,"sma_60":1.67,"sma_120":1.5},{"date":"2024-12-17","open":1.86,"high":1.89,"low":1.82,"close":1.87,"volume":1528570,"rsi_14":32.69,"sma_20":1.95,"sma_60":1.68,"sma_120":1.51},{"date":"2024-12-18","open":1.88,"high":1.9,"low":1.74,"close":1.76,"volume":2698686,"rsi_14":25.81,"sma_20":1.95,"sma_60":1.69,"sma_120":1.51},{"date":"2024-12-19","open":1.77,"high":1.82,"low":1.74,"close":1.79,"volume":1581555,"rsi_14":29.23,"sma_20":1.95,"sma_60":1.7,"sma_120":1.52},{"date":"2024-12-20","open":1.77,"high":1.87,"low":1.75,"close":1.83,"volume":5921769,"rsi_14":25.81,"sma_20":1.95,"sma_60":1.71,"sma_120":1.53},{"date":"2024-12-23","open":1.85,"high":1.87,"low":1.81,"close":1.85,"volume":1569357,"rsi_14":32.73,"sma_20":1.95,"sma_60":1.72,"sma_120":1.53},{"date":"2024-12-24","open":1.86,"high":1.87,"low":1.83,"close":1.86,"volume":513303,"rsi_14":34.55,"sma_20":1.94,"sma_60":1.72,"sma_120":1.54},{"date":"2024-12-26","open":1.86,"high":1.93,"low":1.85,"close":1.93,"volume":1662430,"rsi_14":42.62,"sma_20":1.94,"sma_60":1.74,"sma_120":1.55},{"date":"2024-12-27","open":1.92,"high":1.98,"low":1.91,"close":1.95,"volume":1633532,"rsi_14":41.67,"sma_20":1.93,"sma_60":1.75,"sma_120":1.56},{"date":"2024-12-30","open":1.9,"high":1.94,"low":1.85,"close":1.85,"volume":2390483,"rsi_14":36.23,"sma_20":1.92,"sma_60":1.75,"sma_120":1.57},{"date":"2024-12-31","open":1.88,"high":1.92,"low":1.83,"close":1.9,"volume":1791193,"rsi_14":44.12,"sma_20":1.91,"sma_60":1.76,"sma_120":1.57},{"date":"2025-01-02","open":1.9,"high":1.94,"low":1.87,"close":1.9,"volume":1847722,"rsi_14":48.39,"sma_20":1.9,"sma_60":1.77,"sma_120":1.58},{"date":"2025-01-03","open":1.9,"high":1.94,"low":1.87,"close":1.92,"volume":1937106,"rsi_14":59.26,"sma_20":1.9,"sma_60":1.78,"sma_120":1.58},{"date":"2025-01-06","open":1.92,"high":1.93,"low":1.86,"close":1.87,"volume":1823672,"rsi_14":51.79,"sma_20":1.89,"sma_60":1.79,"sma_120":1.58},{"date":"2025-01-07","open":1.87,"high":1.91,"low":1.84,"close":1.86,"volume":2017511,"rsi_14":51.79,"sma_20":1.88,"sma_60":1.8,"sma_120":1.59},{"date":"2025-01-08","open":1.84,"high":1.86,"low":1.78,"close":1.79,"volume":1531748,"rsi_14":43.33,"sma_20":1.87,"sma_60":1.81,"sma_120":1.59},{"date":"2025-01-10","open":1.78,"high":1.78,"low":1.73,"close":1.75,"volume":2276668,"rsi_14":49.06,"sma_20":1.86,"sma_60":1.82,"sma_120":1.6},{"date":"2025-01-13","open":1.74,"high":1.98,"low":1.72,"close":1.87,"volume":3969929,"rsi_14":56.45,"sma_20":1.85,"sma_60":1.83,"sma_120":1.6},{"date":"2025-01-14","open":1.9,"high":1.92,"low":1.86,"close":1.89,"volume":2196305,"rsi_14":55.0,"sma_20":1.86,"sma_60":1.84,"sma_120":1.6},{"date":"2025-01-15","open":1.93,"high":2.0,"low":1.9,"close":1.94,"volume":1974586,"rsi_14":57.14,"sma_20":1.86,"sma_60":1.85,"sma_120":1.61},{"date":"2025-01-16","open":1.95,"high":1.95,"low":1.9,"close":1.93,"volume":1399267,"rsi_14":55.56,"sma_20":1.87,"sma_60":1.86,"sma_120":1.61},{"date":"2025-01-17","open":1.95,"high":2.09,"low":1.92,"close":2.07,"volume":6520036,"rsi_14":60.0,"sma_20":1.88,"sma_60":1.87,"sma_120":1.62},{"date":"2025-01-21","open":2.11,"high":2.37,"low":2.07,"close":2.37,"volume":5656178,"rsi_14":71.43,"sma_20":1.91,"sma_60":1.88,"sma_120":1.62},{"date":"2025-01-22","open":2.4,"high":2.4,"low":2.31,"close":2.39,"volume":3560260,"rsi_14":80.0,"sma_20":1.94,"sma_60":1.89,"sma_120":1.63},{"date":"2025-01-23","open":2.38,"high":2.41,"low":2.27,"close":2.39,"volume":2569800,"rsi_14":78.82,"sma_20":1.96,"sma_60":1.91,"sma_120":1.64},{"date":"2025-01-24","open":2.4,"high":2.41,"low":2.36,"close":2.38,"volume":1616032,"rsi_14":77.91,"sma_20":1.99,"sma_60":1.92,"sma_120":1.65},{"date":"2025-01-27","open":2.35,"high":2.41,"low":2.28,"close":2.3,"volume":2177908,"rsi_14":70.65,"sma_20":2.01,"sma_60":1.93,"sma_120":1.66},{"date":"2025-01-28","open":2.3,"high":2.35,"low":2.24,"close":2.29,"volume":1837873,"rsi_14":73.86,"sma_20":2.03,"sma_60":1.94,"sma_120":1.67},{"date":"2025-01-29","open":2.29,"high":2.33,"low":2.23,"close":2.3,"volume":1721836,"rsi_14":75.0,"sma_20":2.05,"sma_60":1.95,"sma_120":1.68},{"date":"2025-01-30","open":2.3,"high":2.35,"low":2.29,"close":2.3,"volume":1103644,"rsi_14":81.48,"sma_20":2.07,"sma_60":1.96,"sma_120":1.69},{"date":"2025-01-31","open":2.3,"high":2.35,"low":2.22,"close":2.24,"volume":1852779,"rsi_14":79.52,"sma_20":2.09,"sma_60":1.97,"sma_120":1.7},{"date":"2025-02-03","open":2.16,"high":2.19,"low":2.07,"close":2.12,"volume":4234528,"rsi_14":65.06,"sma_20":2.1,"sma_60":1.98,"sma_120":1.7},{"date":"2025-02-04","open":2.13,"high":2.18,"low":2.13,"close":2.14,"volume":1343491,"rsi_14":65.06,"sma_20":2.11,"sma_60":1.98,"sma_120":1.71},{"date":"2025-02-05","open":2.15,"high":2.17,"low":2.12,"close":2.17,"volume":1104967,"rsi_14":64.2,"sma_20":2.12,"sma_60":1.98,"sma_120":1.72},{"date":"2025-02-06","open":2.19,"high":2.22,"low":2.16,"close":2.16,"volume":1094275,"rsi_14":64.2,"sma_20":2.14,"sma_60":1.99,"sma_120":1.73},{"date":"2025-02-07","open":2.17,"high":2.19,"low":2.12,"close":2.14,"volume":1437130,"rsi_14":55.07,"sma_20":2.16,"sma_60":1.99,"sma_120":1.73},{"date":"2025-02-10","open":2.14,"high":2.15,"low":2.09,"close":2.1,"volume":1686115,"rsi_14":18.6,"sma_20":2.17,"sma_60":1.99,"sma_120":1.74},{"date":"2025-02-11","open":2.09,"high":2.12,"low":2.08,"close":2.1,"volume":1424520,"rsi_14":14.63,"sma_20":2.19,"sma_60":2.0,"sma_120":1.74},{"date":"2025-02-12","open":2.08,"high":2.12,"low":2.08,"close":2.11,"volume":1274569,"rsi_14":16.67,"sma_20":2.2,"sma_60":2.0,"sma_120":1.75},{"date":"2025-02-13","open":2.11,"high":2.14,"low":2.07,"close":2.14,"volume":1536420,"rsi_14":22.73,"sma_20":2.21,"sma_60":2.0,"sma_120":1.75},{"date":"2025-02-14","open":2.13,"high":2.17,"low":2.11,"close":2.13,"volume":1310107,"rsi_14":27.03,"sma_20":2.22,"sma_60":2.01,"sma_120":1.76},{"date":"2025-02-18","open":2.12,"high":2.14,"low":2.07,"close":2.07,"volume":1300163,"rsi_14":23.81,"sma_20":2.22,"sma_60":2.01,"sma_120":1.76},{"date":"2025-02-19","open":2.07,"high":2.08,"low":1.97,"close":1.98,"volume":1655606,"rsi_14":18.0,"sma_20":2.2,"sma_60":2.02,"sma_120":1.77},{"date":"2025-02-20","open":1.97,"high":1.98,"low":1.87,"close":1.91,"volume":2546926,"rsi_14":15.79,"sma_20":2.17,"sma_60":2.02,"sma_120":1.77},{"date":"2025-02-21","open":1.94,"high":1.94,"low":1.78,"close":1.8,"volume":3987994,"rsi_14":14.52,"sma_20":2.14,"sma_60":2.02,"sma_120":1.77},{"date":"2025-02-24","open":1.8,"high":1.82,"low":1.74,"close":1.77,"volume":2514471,"rsi_14":16.98,"sma_20":2.11,"sma_60":2.02,"sma_120":1.77},{"date":"2025-02-25","open":1.78,"high":1.84,"low":1.76,"close":1.82,"volume":2481825,"rsi_14":21.43,"sma_20":2.09,"sma_60":2.01,"sma_120":1.78},{"date":"2025-02-26","open":1.83,"high":1.86,"low":1.78,"close":1.8,"volume":3585429,"rsi_14":16.36,"sma_20":2.06,"sma_60":2.01,"sma_120":1.78},{"date":"2025-02-27","open":1.8,"high":1.9,"low":1.8,"close":1.83,"volume":1914151,"rsi_14":21.05,"sma_20":2.04,"sma_60":2.01,"sma_120":1.78},{"date":"2025-02-28","open":1.82,"high":1.87,"low":1.81,"close":1.85,"volume":1860346,"rsi_14":24.56,"sma_20":2.02,"sma_60":2.0,"sma_120":1.79},{"date":"2025-03-03","open":1.86,"high":1.87,"low":1.79,"close":1.8,"volume":2219620,"rsi_14":24.14,"sma_20":2.0,"sma_60":2.0,"sma_120":1.79},{"date":"2025-03-04","open":1.77,"high":1.84,"low":1.72,"close":1.8,"volume":2303618,"rsi_14":24.14,"sma_20":1.98,"sma_60":1.99,"sma_120":1.79},{"date":"2025-03-05","open":1.82,"high":1.86,"low":1.81,"close":1.86,"volume":1701607,"rsi_14":29.6,"sma_20":1.97,"sma_60":1.99,"sma_120":1.8},{"date":"2025-03-06","open":1.84,"high":1.96,"low":1.83,"close":1.92,"volume":2163495,"rsi_14":33.33,"sma_20":1.95,"sma_60":1.99,"sma_120":1.8},{"date":"2025-03-07","open":1.91,"high":1.96,"low":1.88,"close":1.9,"volume":2285042,"rsi_14":32.84,"sma_20":1.94,"sma_60":1.99,"sma_120":1.8},{"date":"2025-03-10","open":1.87,"high":1.91,"low":1.84,"close":1.86,"volume":2569020,"rsi_14":33.85,"sma_20":1.93,"sma_60":1.98,"sma_120":1.81},{"date":"2025-03-11","open":1.83,"high":1.94,"low":1.82,"close":1.93,"volume":3104673,"rsi_14":46.03,"sma_20":1.92,"sma_60":1.98,"sma_120":1.81},{"date":"2025-03-12","open":1.97,"high":1.99,"low":1.91,"close":1.93,"volume":3479663,"rsi_14":51.79,"sma_20":1.91,"sma_60":1.98,"sma_120":1.82},{"date":"2025-03-13","open":1.8,"high":1.84,"low":1.53,"close":1.69,"volume":9611832,"rsi_14":42.03,"sma_20":1.89,"sma_60":1.98,"sma_120":1.82},{"date":"2025-03-14","open":1.77,"high":2.29,"low":1.75,"close":2.26,"volume":13249864,"rsi_14":69.92,"sma_20":1.9,"sma_60":1.99,"sma_120":1.83},{"date":"2025-03-17","open":2.25,"high":2.4,"low":2.18,"close":2.4,"volume":4621620,"rsi_14":71.97,"sma_20":1.91,"sma_60":2.0,"sma_120":1.84},{"date":"2025-03-18","open":2.38,"high":2.58,"low":2.33,"close":2.55,"volume":4974915,"rsi_14":75.86,"sma_20":1.93,"sma_60":2.01,"sma_120":1.85},{"date":"2025-03-19","open":2.53,"high":2.89,"low":2.52,"close":2.84,"volume":8178772,"rsi_14":79.53,"sma_20":1.98,"sma_60":2.03,"sma_120":1.86},{"date":"2025-03-20","open":2.26,"high":2.35,"low":1.95,"close":2.04,"volume":26580463,"rsi_14":53.82,"sma_20":1.98,"sma_60":2.03,"sma_120":1.86},{"date":"2025-03-21","open":2.02,"high":2.14,"low":2.01,"close":2.13,"volume":8664315,"rsi_14":56.52,"sma_20":2.0,"sma_60":2.04,"sma_120":1.87},{"date":"2025-03-24","open":2.19,"high":2.22,"low":2.0,"close":2.04,"volume":6165704,"rsi_14":54.58,"sma_20":2.01,"sma_60":2.04,"sma_120":1.88},{"date":"2025-03-25","open":2.02,"high":2.03,"low":1.9,"close":1.95,"volume":6920893,"rsi_14":51.79,"sma_20":2.02,"sma_60":2.04,"sma_120":1.88},{"date":"2025-03-26","open":1.96,"high":1.98,"low":1.89,"close":1.92,"volume":4389535,"rsi_14":50.0,"sma_20":2.02,"sma_60":2.04,"sma_120":1.89},{"date":"2025-03-27","open":1.91,"high":1.95,"low":1.9,"close":1.93,"volume":2013509,"rsi_14":50.57,"sma_20":2.03,"sma_60":2.04,"sma_120":1.89},{"date":"2025-03-28","open":1.94,"high":1.94,"low":1.88,"close":1.91,"volume":3576742,"rsi_14":50.97,"sma_20":2.03,"sma_60":2.04,"sma_120":1.9},{"date":"2025-03-31","open":1.89,"high":1.94,"low":1.83,"close":1.92,"volume":3604550,"rsi_14":49.8,"sma_20":2.04,"sma_60":2.04,"sma_120":1.9},{"date":"2025-04-01","open":1.99,"high":1.99,"low":1.89,"close":1.91,"volume":4721508,"rsi_14":49.61,"sma_20":2.04,"sma_60":2.04,"sma_120":1.91},{"date":"2025-04-02","open":1.9,"high":1.95,"low":1.89,"close":1.93,"volume":3218801,"rsi_14":55.17,"sma_20":2.05,"sma_60":2.04,"sma_120":1.91},{"date":"2025-04-03","open":1.86,"high":1.92,"low":1.85,"close":1.88,"volume":3109368,"rsi_14":39.44,"sma_20":2.05,"sma_60":2.04,"sma_120":1.92},{"date":"2025-04-04","open":1.83,"high":1.85,"low":1.71,"close":1.77,"volume":6511297,"rsi_14":32.2,"sma_20":2.04,"sma_60":2.04,"sma_120":1.92},{"date":"2025-04-07","open":1.67,"high":1.82,"low":1.63,"close":1.77,"volume":4215911,"rsi_14":25.93,"sma_20":2.04,"sma_60":2.04,"sma_120":1.93},{"date":"2025-04-08","open":1.85,"high":1.86,"low":1.65,"close":1.68,"volume":3853989,"rsi_14":9.15,"sma_20":2.02,"sma_60":2.04,"sma_120":1.93},{"date":"2025-04-09","open":1.64,"high":1.75,"low":1.53,"close":1.7,"volume":7731026,"rsi_14":23.44,"sma_20":2.01,"sma_60":2.04,"sma_120":1.93},{"date":"2025-04-10","open":1.67,"high":1.71,"low":1.52,"close":1.55,"volume":7338159,"rsi_14":8.57,"sma_20":2.0,"sma_60":2.03,"sma_120":1.93},{"date":"2025-04-11","open":1.55,"high":1.68,"low":1.54,"close":1.65,"volume":4787521,"rsi_14":22.54,"sma_20":1.97,"sma_60":2.03,"sma_120":1.94},{"date":"2025-04-14","open":1.71,"high":1.86,"low":1.66,"close":1.83,"volume":5189811,"rsi_14":42.5,"sma_20":1.94,"sma_60":2.02,"sma_120":1.94},{"date":"2025-04-15","open":1.83,"high":1.92,"low":1.82,"close":1.89,"volume":4945972,"rsi_14":48.19,"sma_20":1.91,"sma_60":2.02,"sma_120":1.94},{"date":"2025-04-16","open":1.87,"high":1.94,"low":1.86,"close":1.9,"volume":3755392,"rsi_14":48.19,"sma_20":1.86,"sma_60":2.01,"sma_120":1.95},{"date":"2025-04-17","open":1.9,"high":2.13,"low":1.9,"close":2.06,"volume":4591210,"rsi_14":57.73,"sma_20":1.87,"sma_60":2.01,"sma_120":1.95},{"date":"2025-04-21","open":2.02,"high":2.16,"low":2.01,"close":2.07,"volume":2669501,"rsi_14":57.73,"sma_20":1.86,"sma_60":2.0,"sma_120":1.95},{"date":"2025-04-22","open":2.11,"high":2.15,"low":2.06,"close":2.14,"volume":1874603,"rsi_14":61.17,"sma_20":1.87,"sma_60":2.0,"sma_120":1.96},{"date":"2025-04-23","open":2.18,"high":2.27,"low":2.15,"close":2.16,"volume":2745758,"rsi_14":61.17,"sma_20":1.88,"sma_60":2.0,"sma_120":1.96},{"date":"2025-04-24","open":2.16,"high":2.28,"low":2.15,"close":2.28,"volume":2299111,"rsi_14":68.18,"sma_20":1.9,"sma_60":2.0,"sma_120":1.97},{"date":"2025-04-25","open":2.26,"high":2.4,"low":2.26,"close":2.38,"volume":2257850,"rsi_14":77.98,"sma_20":1.92,"sma_60":2.0,"sma_120":1.97},{"date":"2025-04-28","open":2.48,"high":2.48,"low":2.34,"close":2.43,"volume":2561663,"rsi_14":78.95,"sma_20":1.94,"sma_60":2.0,"sma_120":1.98},{"date":"2025-04-29","open":2.43,"high":2.48,"low":2.37,"close":2.43,"volume":2821594,"rsi_14":85.71,"sma_20":1.97,"sma_60":2.0,"sma_120":1.99},{"date":"2025-04-30","open":2.36,"high":2.45,"low":2.34,"close":2.41,"volume":3578594,"rsi_14":83.81,"sma_20":2.0,"sma_60":2.01,"sma_120":1.99},{"date":"2025-05-01","open":2.41,"high":2.45,"low":2.38,"close":2.39,"volume":2416795,"rsi_14":95.65,"sma_20":2.02,"sma_60":2.01,"sma_120":2.0},{"date":"2025-05-02","open":2.4,"high":2.48,"low":2.39,"close":2.45,"volume":2748745,"rsi_14":95.45,"sma_20":2.05,"sma_60":2.02,"sma_120":2.0},{"date":"2025-05-05","open":2.45,"high":2.47,"low":2.33,"close":2.34,"volume":3158327,"rsi_14":81.48,"sma_20":2.08,"sma_60":2.02,"sma_120":2.0},{"date":"2025-05-06","open":2.3,"high":2.34,"low":2.25,"close":2.32,"volume":3877437,"rsi_14":77.92,"sma_20":2.1,"sma_60":2.02,"sma_120":2.01},{"date":"2025-05-07","open":2.36,"high":2.47,"low":2.35,"close":2.46,"volume":3907793,"rsi_14":81.11,"sma_20":2.14,"sma_60":2.03,"sma_120":2.01},{"date":"2025-05-08","open":2.77,"high":2.9,"low":2.53,"close":2.62,"volume":10590644,"rsi_14":81.11,"sma_20":2.19,"sma_60":2.04,"sma_120":2.02},{"date":"2025-05-09","open":2.62,"high":2.77,"low":2.54,"close":2.55,"volume":5735249,"rsi_14":75.0,"sma_20":2.24,"sma_60":2.04,"sma_120":2.02},{"date":"2025-05-12","open":2.6,"high":2.6,"low":2.36,"close":2.43,"volume":7032742,"rsi_14":64.36,"sma_20":2.28,"sma_60":2.05,"sma_120":2.03},{"date":"2025-05-13","open":2.45,"high":2.5,"low":2.35,"close":2.48,"volume":3184797,"rsi_14":65.38,"sma_20":2.31,"sma_60":2.05,"sma_120":2.03},{"date":"2025-05-14","open":2.48,"high":2.54,"low":2.43,"close":2.45,"volume":3664205,"rsi_14":58.95,"sma_20":2.34,"sma_60":2.06,"sma_120":2.04},{"date":"2025-05-15","open":2.46,"high":2.56,"low":2.43,"close":2.54,"volume":3594225,"rsi_14":58.51,"sma_20":2.37,"sma_60":2.07,"sma_120":2.04},{"date":"2025-05-16","open":2.54,"high":2.64,"low":2.53,"close":2.61,"volume":3592106,"rsi_14":59.37,"sma_20":2.4,"sma_60":2.08,"sma_120":2.05},{"date":"2025-05-19","open":2.6,"high":2.83,"low":2.58,"close":2.8,"volume":6737223,"rsi_14":66.09,"sma_20":2.43,"sma_60":2.1,"sma_120":2.06},{"date":"2025-05-20","open":2.83,"high":2.97,"low":2.8,"close":2.92,"volume":7549510,"rsi_14":70.4,"sma_20":2.47,"sma_60":2.12,"sma_120":2.07},{"date":"2025-05-21","open":2.85,"high":2.94,"low":2.8,"close":2.81,"volume":4799907,"rsi_14":65.67,"sma_20":2.5,"sma_60":2.13,"sma_120":2.07},{"date":"2025-05-22","open":2.8,"high":2.92,"low":2.77,"close":2.83,"volume":3914279,"rsi_14":64.62,"sma_20":2.53,"sma_60":2.15,"sma_120":2.08},{"date":"2025-05-23","open":2.81,"high":2.87,"low":2.76,"close":2.86,"volume":3113890,"rsi_14":71.31,"sma_20":2.56,"sma_60":2.17,"sma_120":2.09},{"date":"2025-05-27","open":2.9,"high":2.98,"low":2.86,"close":2.92,"volume":3961829,"rsi_14":73.81,"sma_20":2.58,"sma_60":2.19,"sma_120":2.09},{"date":"2025-05-28","open":2.92,"high":2.96,"low":2.87,"close":2.88,"volume":3554750,"rsi_14":68.1,"sma_20":2.6,"sma_60":2.2,"sma_120":2.1},{"date":"2025-05-29","open":2.92,"high":3.14,"low":2.89,"close":3.01,"volume":7551143,"rsi_14":67.26,"sma_20":2.63,"sma_60":2.22,"sma_120":2.11},{"date":"2025-05-30","open":3.05,"high":3.06,"low":2.97,"close":3.03,"volume":6897343,"rsi_14":72.22,"sma_20":2.67,"sma_60":2.24,"sma_120":2.12},{"date":"2025-06-02","open":3.06,"high":3.26,"low":2.97,"close":3.25,"volume":8642552,"rsi_14":84.75,"sma_20":2.71,"sma_60":2.27,"sma_120":2.13},{"date":"2025-06-03","open":3.3,"high":3.49,"low":3.22,"close":3.42,"volume":7159401,"rsi_14":86.15,"sma_20":2.76,"sma_60":2.29,"sma_120":2.14},{"date":"2025-06-04","open":3.44,"high":3.73,"low":3.42,"close":3.64,"volume":12190851,"rsi_14":89.93,"sma_20":2.83,"sma_60":2.32,"sma_120":2.15},{"date":"2025-06-05","open":3.69,"high":3.73,"low":3.52,"close":3.69,"volume":5742346,"rsi_14":89.66,"sma_20":2.89,"sma_60":2.35,"sma_120":2.17},{"date":"2025-06-06","open":3.66,"high":4.0,"low":3.66,"close":3.97,"volume":8184564,"rsi_14":90.96,"sma_20":2.95,"sma_60":2.38,"sma_120":2.18},{"date":"2025-06-09","open":4.04,"high":4.08,"low":3.83,"close":3.83,"volume":8127015,"rsi_14":81.99,"sma_20":3.02,"sma_60":2.42,"sma_120":2.2},{"date":"2025-06-10","open":3.79,"high":3.93,"low":3.48,"close":3.92,"volume":11060318,"rsi_14":81.65,"sma_20":3.09,"sma_60":2.45,"sma_120":2.22},{"date":"2025-06-11","open":3.98,"high":3.98,"low":3.56,"close":3.57,"volume":7000130,"rsi_14":70.88,"sma_20":3.15,"sma_60":2.47,"sma_120":2.23},{"date":"2025-06-12","open":3.51,"high":3.7,"low":3.49,"close":3.65,"volume":4113664,"rsi_14":71.81,"sma_20":3.21,"sma_60":2.49,"sma_120":2.25},{"date":"2025-06-13","open":3.58,"high":3.7,"low":3.51,"close":3.56,"volume":6476437,"rsi_14":68.04,"sma_20":3.26,"sma_60":2.5,"sma_120":2.26},{"date":"2025-06-16","open":3.56,"high":3.68,"low":3.54,"close":3.58,"volume":3534358,"rsi_14":67.37,"sma_20":3.31,"sma_60":2.52,"sma_120":2.28},{"date":"2025-06-17","open":3.56,"high":3.59,"low":3.46,"close":3.5,"volume":3982790,"rsi_14":65.98,"sma_20":3.34,"sma_60":2.55,"sma_120":2.29},{"date":"2025-06-18","open":3.51,"high":3.62,"low":3.48,"close":3.56,"volume":3604476,"rsi_14":64.71,"sma_20":3.37,"sma_60":2.57,"sma_120":2.31},{"date":"2025-06-20","open":3.6,"high":3.69,"low":3.52,"close":3.68,"volume":9316654,"rsi_14":66.5,"sma_20":3.42,"sma_60":2.6,"sma_120":2.32},{"date":"2025-06-23","open":3.67,"high":3.68,"low":3.48,"close":3.64,"volume":5316773,"rsi_14":60.89,"sma_20":3.46,"sma_60":2.63,"sma_120":2.33},{"date":"2025-06-24","open":3.73,"high":3.87,"low":3.64,"close":3.67,"volume":5298312,"rsi_14":57.58,"sma_20":3.5,"sma_60":2.66,"sma_120":2.35},{"date":"2025-06-25","open":3.65,"high":3.79,"low":3.56,"close":3.68,"volume":3768139,"rsi_14":51.39,"sma_20":3.54,"sma_60":2.69,"sma_120":2.36},{"date":"2025-06-26","open":3.7,"high":3.76,"low":3.61,"close":3.74,"volume":3090143,"rsi_14":51.72,"sma_20":3.58,"sma_60":2.72,"sma_120":2.38},{"date":"2025-06-27","open":3.76,"high":3.76,"low":3.6,"close":3.65,"volume":8510886,"rsi_14":37.3,"sma_20":3.61,"sma_60":2.75,"sma_120":2.39},{"date":"2025-06-30","open":3.67,"high":3.74,"low":3.63,"close":3.64,"volume":2853005,"rsi_14":41.59,"sma_20":3.64,"sma_60":2.78,"sma_120":2.41},{"date":"2025-07-01","open":3.63,"high":3.68,"low":3.49,"close":3.57,"volume":5038960,"rsi_14":34.23,"sma_20":3.66,"sma_60":2.8,"sma_120":2.42},{"date":"2025-07-02","open":3.58,"high":3.75,"low":3.48,"close":3.63,"volume":4619183,"rsi_14":53.66,"sma_20":3.67,"sma_60":2.83,"sma_120":2.44},{"date":"2025-07-03","open":3.63,"high":3.63,"low":3.56,"close":3.62,"volume":1565452,"rsi_14":48.0,"sma_20":3.67,"sma_60":2.87,"sma_120":2.45},{"date":"2025-07-07","open":3.62,"high":3.77,"low":3.57,"close":3.63,"volume":3906339,"rsi_14":55.22,"sma_20":3.66,"sma_60":2.9,"sma_120":2.47},{"date":"2025-07-08","open":3.66,"high":3.75,"low":3.61,"close":3.71,"volume":3403830,"rsi_14":58.9,"sma_20":3.65,"sma_60":2.93,"sma_120":2.48},{"date":"2025-07-09","open":3.74,"high":4.01,"low":3.72,"close":3.99,"volume":4759715,"rsi_14":76.34,"sma_20":3.66,"sma_60":2.97,"sma_120":2.5},{"date":"2025-07-10","open":4.0,"high":4.01,"low":3.89,"close":3.98,"volume":3312111,"rsi_14":73.86,"sma_20":3.66,"sma_60":3.01,"sma_120":2.52},{"date":"2025-07-11","open":3.98,"high":4.08,"low":3.91,"close":3.93,"volume":2730464,"rsi_14":65.43,"sma_20":3.68,"sma_60":3.05,"sma_120":2.53},{"date":"2025-07-14","open":3.93,"high":4.0,"low":3.91,"close":3.97,"volume":2534742,"rsi_14":70.37,"sma_20":3.7,"sma_60":3.08,"sma_120":2.55},{"date":"2025-07-15","open":3.98,"high":3.98,"low":3.81,"close":3.88,"volume":2876416,"rsi_14":62.07,"sma_20":3.71,"sma_60":3.11,"sma_120":2.56},{"date":"2025-07-16","open":3.89,"high":3.93,"low":3.82,"close":3.9,"volume":2190107,"rsi_14":62.5,"sma_20":3.73,"sma_60":3.14,"sma_120":2.58},{"date":"2025-07-17","open":3.9,"high":3.94,"low":3.86,"close":3.88,"volume":1879422,"rsi_14":58.33,"sma_20":3.75,"sma_60":3.17,"sma_120":2.59},{"date":"2025-07-18","open":3.92,"high":3.97,"low":3.83,"close":3.86,"volume":3050892,"rsi_14":63.64,"sma_20":3.76,"sma_60":3.2,"sma_120":2.6},{"date":"2025-07-21","open":3.88,"high":3.93,"low":3.77,"close":3.84,"volume":2555426,"rsi_14":62.82,"sma_20":3.77,"sma_60":3.23,"sma_120":2.61},{"date":"2025-07-22","open":3.8,"high":4.04,"low":3.78,"close":3.85,"volume":2939501,"rsi_14":69.44,"sma_20":3.78,"sma_60":3.26,"sma_120":2.63},{"date":"2025-07-23","open":3.89,"high":4.02,"low":3.85,"close":4.01,"volume":2780783,"rsi_14":73.17,"sma_20":3.8,"sma_60":3.28,"sma_120":2.64},{"date":"2025-07-24","open":4.01,"high":4.01,"low":3.82,"close":3.84,"volume":3613201,"rsi_14":61.22,"sma_20":3.81,"sma_60":3.31,"sma_120":2.65},{"date":"2025-07-25","open":3.85,"high":3.85,"low":3.51,"close":3.56,"volume":6903217,"rsi_14":47.2,"sma_20":3.8,"sma_60":3.33,"sma_120":2.66},{"date":"2025-07-28","open":3.58,"high":3.61,"low":3.51,"close":3.59,"volume":2788452,"rsi_14":45.0,"sma_20":3.79,"sma_60":3.35,"sma_120":2.68},{"date":"2025-07-29","open":3.63,"high":3.64,"low":3.47,"close":3.51,"volume":2672599,"rsi_14":26.0,"sma_20":3.79,"sma_60":3.37,"sma_120":2.69},{"date":"2025-07-30","open":3.56,"high":3.81,"low":3.54,"close":3.66,"volume":3121971,"rsi_14":35.96,"sma_20":3.79,"sma_60":3.39,"sma_120":2.7},{"date":"2025-07-31","open":3.66,"high":3.74,"low":3.62,"close":3.69,"volume":2474144,"rsi_14":39.01,"sma_20":3.79,"sma_60":3.41,"sma_120":2.71},{"date":"2025-08-01","open":3.65,"high":3.79,"low":3.62,"close":3.72,"volume":3021597,"rsi_14":38.74,"sma_20":3.8,"sma_60":3.43,"sma_120":2.73},{"date":"2025-08-04","open":3.74,"high":3.76,"low":3.67,"close":3.76,"volume":2529870,"rsi_14":44.34,"sma_20":3.81,"sma_60":3.45,"sma_120":2.74},{"date":"2025-08-05","open":3.76,"high":3.77,"low":3.69,"close":3.72,"volume":2413550,"rsi_14":41.67,"sma_20":3.81,"sma_60":3.47,"sma_120":2.75},{"date":"2025-08-06","open":3.72,"high":3.79,"low":3.63,"close":3.79,"volume":4640213,"rsi_14":45.78,"sma_20":3.8,"sma_60":3.49,"sma_120":2.77},{"date":"2025-08-07","open":3.21,"high":3.28,"low":2.92,"close":3.01,"volume":14792654,"rsi_14":27.39,"sma_20":3.75,"sma_60":3.5,"sma_120":2.77},{"date":"2025-08-08","open":3.06,"high":3.42,"low":3.03,"close":3.42,"volume":5823123,"rsi_14":40.75,"sma_20":3.72,"sma_60":3.52,"sma_120":2.79},{"date":"2025-08-11","open":3.4,"high":3.44,"low":3.32,"close":3.35,"volume":3469251,"rsi_14":39.27,"sma_20":3.69,"sma_60":3.53,"sma_120":2.8},{"date":"2025-08-12","open":3.36,"high":3.4,"low":3.29,"close":3.32,"volume":3063007,"rsi_14":34.32,"sma_20":3.66,"sma_60":3.54,"sma_120":2.81},{"date":"2025-08-13","open":3.33,"high":3.38,"low":3.28,"close":3.3,"volume":3475700,"rsi_14":36.83,"sma_20":3.63,"sma_60":3.56,"sma_120":2.82},{"date":"2025-08-14","open":3.25,"high":3.34,"low":3.24,"close":3.29,"volume":2892864,"rsi_14":42.42,"sma_20":3.6,"sma_60":3.56,"sma_120":2.83},{"date":"2025-08-15","open":3.29,"high":3.33,"low":3.23,"close":3.25,"volume":3704882,"rsi_14":40.5,"sma_20":3.57,"sma_60":3.57,"sma_120":2.84},{"date":"2025-08-18","open":3.21,"high":3.24,"low":3.1,"close":3.11,"volume":4937427,"rsi_14":39.19,"sma_20":3.54,"sma_60":3.58,"sma_120":2.85},{"date":"2025-08-19","open":3.12,"high":3.15,"low":3.02,"close":3.04,"volume":4384055,"rsi_14":32.49,"sma_20":3.5,"sma_60":3.58,"sma_120":2.86},{"date":"2025-08-20","open":3.05,"high":3.18,"low":3.04,"close":3.12,"volume":3111052,"rsi_14":34.52,"sma_20":3.45,"sma_60":3.58,"sma_120":2.88},{"date":"2025-08-21","open":3.12,"high":3.2,"low":3.1,"close":3.19,"volume":2929351,"rsi_14":35.75,"sma_20":3.42,"sma_60":3.59,"sma_120":2.89},{"date":"2025-08-22","open":3.2,"high":3.32,"low":3.17,"close":3.19,"volume":3257224,"rsi_14":34.34,"sma_20":3.4,"sma_60":3.59,"sma_120":2.9},{"date":"2025-08-25","open":3.19,"high":3.21,"low":3.02,"close":3.03,"volume":3076353,"rsi_14":32.22,"sma_20":3.37,"sma_60":3.59,"sma_120":2.91},{"date":"2025-08-26","open":3.02,"high":3.12,"low":3.02,"close":3.09,"volume":6928827,"rsi_14":32.04,"sma_20":3.35,"sma_60":3.59,"sma_120":2.92},{"date":"2025-08-27","open":3.12,"high":3.15,"low":2.98,"close":3.01,"volume":4316040,"rsi_14":50.0,"sma_20":3.32,"sma_60":3.59,"sma_120":2.93},{"date":"2025-08-28","open":3.04,"high":3.15,"low":3.01,"close":3.13,"volume":3102868,"rsi_14":34.74,"sma_20":3.29,"sma_60":3.58,"sma_120":2.94},{"date":"2025-08-29","open":3.12,"high":3.15,"low":3.03,"close":3.14,"volume":2511896,"rsi_14":38.2,"sma_20":3.26,"sma_60":3.58,"sma_120":2.95},{"date":"2025-09-02","open":3.07,"high":3.22,"low":3.05,"close":3.11,"volume":3363116,"rsi_14":38.2,"sma_20":3.23,"sma_60":3.57,"sma_120":2.96},{"date":"2025-09-03","open":3.1,"high":3.19,"low":3.05,"close":3.12,"volume":6258402,"rsi_14":39.77,"sma_20":3.2,"sma_60":3.55,"sma_120":2.97},{"date":"2025-09-04","open":3.11,"high":3.14,"low":3.01,"close":3.02,"volume":4058237,"rsi_14":36.08,"sma_20":3.16,"sma_60":3.54,"sma_120":2.98},{"date":"2025-09-05","open":3.02,"high":3.05,"low":2.9,"close":2.96,"volume":5955866,"rsi_14":35.35,"sma_20":3.16,"sma_60":3.52,"sma_120":2.99},{"date":"2025-09-08","open":2.97,"high":3.15,"low":2.92,"close":3.13,"volume":5676598,"rsi_14":50.98,"sma_20":3.15,"sma_60":3.52,"sma_120":2.99},{"date":"2025-09-09","open":3.13,"high":3.14,"low":2.96,"close":3.0,"volume":3358646,"rsi_14":48.15,"sma_20":3.13,"sma_60":3.51,"sma_120":3.0},{"date":"2025-09-10","open":3.02,"high":3.05,"low":2.92,"close":2.93,"volume":2823403,"rsi_14":41.12,"sma_20":3.11,"sma_60":3.49,"sma_120":3.0},{"date":"2025-09-11","open":2.94,"high":2.99,"low":2.93,"close":2.99,"volume":2409953,"rsi_14":40.57,"sma_20":3.09,"sma_60":3.48,"sma_120":3.0},{"date":"2025-09-12","open":2.99,"high":2.99,"low":2.91,"close":2.95,"volume":2253961,"rsi_14":39.09,"sma_20":3.08,"sma_60":3.48,"sma_120":3.01},{"date":"2025-09-15","open":2.97,"high":3.02,"low":2.92,"close":2.92,"volume":2490149,"rsi_14":44.33,"sma_20":3.06,"sma_60":3.47,"sma_120":3.02},{"date":"2025-09-16","open":2.91,"high":2.94,"low":2.81,"close":2.83,"volume":3063676,"rsi_14":37.0,"sma_20":3.05,"sma_60":3.45,"sma_120":3.03},{"date":"2025-09-17","open":2.83,"high":2.88,"low":2.8,"close":2.8,"volume":2567846,"rsi_14":38.95,"sma_20":3.03,"sma_60":3.44,"sma_120":3.03},{"date":"2025-09-18","open":2.8,"high":2.97,"low":2.8,"close":2.96,"volume":3249873,"rsi_14":41.41,"sma_20":3.02,"sma_60":3.43,"sma_120":3.04},{"date":"2025-09-19","open":2.96,"high":2.98,"low":2.81,"close":2.82,"volume":11792952,"rsi_14":35.71,"sma_20":3.01,"sma_60":3.41,"sma_120":3.05},{"date":"2025-09-22","open":2.78,"high":2.81,"low":2.74,"close":2.79,"volume":1954926,"rsi_14":35.71,"sma_20":2.99,"sma_60":3.39,"sma_120":3.06},{"date":"2025-09-23","open":2.79,"high":2.9,"low":2.78,"close":2.83,"volume":2204118,"rsi_14":37.39,"sma_20":2.98,"sma_60":3.38,"sma_120":3.06},{"date":"2025-09-24","open":2.85,"high":2.88,"low":2.77,"close":2.77,"volume":1850833,"rsi_14":38.74,"sma_20":2.96,"sma_60":3.37,"sma_120":3.07},{"date":"2025-09-25","open":2.76,"high":2.78,"low":2.69,"close":2.71,"volume":2626994,"rsi_14":38.74,"sma_20":2.95,"sma_60":3.35,"sma_120":3.08},{"date":"2025-09-26","open":2.71,"high":2.74,"low":2.67,"close":2.74,"volume":1944714,"rsi_14":29.9,"sma_20":2.93,"sma_60":3.34,"sma_120":3.09},{"date":"2025-09-29","open":2.75,"high":2.79,"low":2.7,"close":2.71,"volume":1419050,"rsi_14":33.33,"sma_20":2.9,"sma_60":3.32,"sma_120":3.09},{"date":"2025-09-30","open":2.73,"high":2.75,"low":2.66,"close":2.73,"volume":2534113,"rsi_14":37.8,"sma_20":2.89,"sma_60":3.31,"sma_120":3.1},{"date":"2025-10-01","open":2.72,"high":2.73,"low":2.67,"close":2.68,"volume":1997536,"rsi_14":30.86,"sma_20":2.86,"sma_60":3.29,"sma_120":3.11},{"date":"2025-10-02","open":2.68,"high":2.77,"low":2.66,"close":2.71,"volume":2626731,"rsi_14":35.0,"sma_20":2.85,"sma_60":3.27,"sma_120":3.12},{"date":"2025-10-03","open":2.72,"high":2.92,"low":2.71,"close":2.83,"volume":2868192,"rsi_14":44.94,"sma_20":2.84,"sma_60":3.25,"sma_120":3.13},{"date":"2025-10-06","open":2.84,"high":3.01,"low":2.81,"close":2.97,"volume":4210566,"rsi_14":57.45,"sma_20":2.83,"sma_60":3.23,"sma_120":3.14},{"date":"2025-10-07","open":2.99,"high":2.99,"low":2.88,"close":2.95,"volume":3407509,"rsi_14":58.06,"sma_20":2.83,"sma_60":3.22,"sma_120":3.15},{"date":"2025-10-08","open":2.99,"high":3.02,"low":2.83,"close":2.85,"volume":2576066,"rsi_14":43.68,"sma_20":2.83,"sma_60":3.2,"sma_120":3.16},{"date":"2025-10-09","open":2.85,"high":2.96,"low":2.85,"close":2.89,"volume":2108745,"rsi_14":54.55,"sma_20":2.82,"sma_60":3.18,"sma_120":3.16},{"date":"2025-10-10","open":2.89,"high":2.91,"low":2.75,"close":2.75,"volume":2920130,"rsi_14":47.73,"sma_20":2.81,"sma_60":3.16,"sma_120":3.17},{"date":"2025-10-13","open":2.77,"high":2.81,"low":2.69,"close":2.78,"volume":2401040,"rsi_14":47.13,"sma_20":2.81,"sma_60":3.15,"sma_120":3.17},{"date":"2025-10-14","open":2.75,"high":2.84,"low":2.7,"close":2.79,"volume":1652575,"rsi_14":51.22,"sma_20":2.8,"sma_60":3.13,"sma_120":3.18},{"date":"2025-10-15","open":2.79,"high":2.96,"low":2.79,"close":2.95,"volume":2954750,"rsi_14":63.04,"sma_20":2.81,"sma_60":3.11,"sma_120":3.19},{"date":"2025-10-16","open":2.97,"high":3.1,"low":2.89,"close":2.92,"volume":3116501,"rsi_14":59.78,"sma_20":2.81,"sma_60":3.1,"sma_120":3.19},{"date":"2025-10-17","open":2.9,"high":2.96,"low":2.87,"close":2.93,"volume":2045374,"rsi_14":62.22,"sma_20":2.81,"sma_60":3.08,"sma_120":3.19},{"date":"2025-10-20","open":2.95,"high":3.17,"low":2.93,"close":3.16,"volume":3366733,"rsi_14":69.37,"sma_20":2.83,"sma_60":3.07,"sma_120":3.2},{"date":"2025-10-21","open":3.16,"high":3.18,"low":3.06,"close":3.12,"volume":3393059,"rsi_14":70.0,"sma_20":2.85,"sma_60":3.07,"sma_120":3.21},{"date":"2025-10-22","open":3.09,"high":3.1,"low":2.93,"close":2.99,"volume":2603568,"rsi_14":61.67,"sma_20":2.86,"sma_60":3.06,"sma_120":3.21},{"date":"2025-10-23","open":3.0,"high":3.04,"low":2.96,"close":2.98,"volume":1524807,"rsi_14":56.88,"sma_20":2.87,"sma_60":3.05,"sma_120":3.22},{"date":"2025-10-24","open":3.0,"high":3.07,"low":2.98,"close":3.03,"volume":1353929,"rsi_14":53.0,"sma_20":2.89,"sma_60":3.03,"sma_120":3.22},{"date":"2025-10-27","open":3.06,"high":3.19,"low":3.05,"close":3.17,"volume":2387749,"rsi_14":59.82,"sma_20":2.91,"sma_60":3.03,"sma_120":3.23},{"date":"2025-10-28","open":3.2,"high":3.2,"low":3.07,"close":3.09,"volume":6811294,"rsi_14":60.91,"sma_20":2.93,"sma_60":3.01,"sma_120":3.23},{"date":"2025-10-29","open":2.16,"high":2.56,"low":2.08,"close":2.1,"volume":25769764,"rsi_14":30.73,"sma_20":2.9,"sma_60":2.99,"sma_120":3.23},{"date":"2025-10-30","open":2.09,"high":2.32,"low":2.06,"close":2.1,"volume":9161512,"rsi_14":32.98,"sma_20":2.87,"sma_60":2.96,"sma_120":3.23},{"date":"2025-10-31","open":2.11,"high":2.23,"low":2.07,"close":2.21,"volume":6112330,"rsi_14":35.68,"sma_20":2.84,"sma_60":2.95,"sma_120":3.22},{"date":"2025-11-03","open":2.2,"high":2.22,"low":2.06,"close":2.12,"volume":4254707,"rsi_14":33.82,"sma_20":2.79,"sma_60":2.92,"sma_120":3.22},{"date":"2025-11-04","open":2.1,"high":2.15,"low":2.07,"close":2.09,"volume":5465754,"rsi_14":27.84,"sma_20":2.75,"sma_60":2.9,"sma_120":3.22},{"date":"2025-11-05","open":2.08,"high":2.13,"low":2.06,"close":2.12,"volume":2876731,"rsi_14":29.38,"sma_20":2.71,"sma_60":2.88,"sma_120":3.21},{"date":"2025-11-06","open":2.11,"high":2.11,"low":1.98,"close":2.01,"volume":4130211,"rsi_14":27.45,"sma_20":2.67,"sma_60":2.86,"sma_120":3.21},{"date":"2025-11-07","open":2.02,"high":2.07,"low":1.96,"close":2.04,"volume":4475761,"rsi_14":19.57,"sma_20":2.63,"sma_60":2.84,"sma_120":3.2},{"date":"2025-11-10","open":1.73,"high":1.75,"low":1.57,"close":1.67,"volume":16762309,"rsi_14":16.59,"sma_20":2.58,"sma_60":2.81,"sma_120":3.19},{"date":"2025-11-11","open":1.68,"high":1.84,"low":1.67,"close":1.81,"volume":5189379,"rsi_14":22.94,"sma_20":2.53,"sma_60":2.79,"sma_120":3.18},{"date":"2025-11-12","open":1.82,"high":1.89,"low":1.77,"close":1.85,"volume":4436049,"rsi_14":24.43,"sma_20":2.48,"sma_60":2.77,"sma_120":3.18},{"date":"2025-11-13","open":1.82,"high":1.83,"low":1.75,"close":1.76,"volume":3767220,"rsi_14":21.78,"sma_20":2.42,"sma_60":2.75,"sma_120":3.17},{"date":"2025-11-14","open":1.73,"high":1.79,"low":1.64,"close":1.67,"volume":13654319,"rsi_14":15.91,"sma_20":2.35,"sma_60":2.72,"sma_120":3.16},{"date":"2025-11-17","open":1.69,"high":1.83,"low":1.67,"close":1.76,"volume":6184802,"rsi_14":19.91,"sma_20":2.28,"sma_60":2.7,"sma_120":3.15},{"date":"2025-11-18","open":1.75,"high":1.75,"low":1.61,"close":1.65,"volume":5558660,"rsi_14":33.08,"sma_20":2.21,"sma_60":2.68,"sma_120":3.14},{"date":"2025-11-19","open":1.65,"high":1.66,"low":1.57,"close":1.59,"volume":3981140,"rsi_14":31.65,"sma_20":2.14,"sma_60":2.65,"sma_120":3.12},{"date":"2025-11-20","open":1.62,"high":1.66,"low":1.52,"close":1.54,"volume":4039264,"rsi_14":24.81,"sma_20":2.07,"sma_60":2.63,"sma_120":3.11},{"date":"2025-11-21","open":1.51,"high":1.59,"low":1.49,"close":1.55,"volume":3176249,"rsi_14":27.2,"sma_20":1.99,"sma_60":2.6,"sma_120":3.09},{"date":"2025-11-24","open":1.56,"high":1.6,"low":1.53,"close":1.59,"volume":2815144,"rsi_14":30.16,"sma_20":1.92,"sma_60":2.58,"sma_120":3.08},{"date":"2025-11-25","open":1.57,"high":1.65,"low":1.56,"close":1.57,"volume":2542406,"rsi_14":28.0,"sma_20":1.84,"sma_60":2.55,"sma_120":3.06},{"date":"2025-11-26","open":1.55,"high":1.6,"low":1.52,"close":1.59,"volume":2416481,"rsi_14":31.9,"sma_20":1.81,"sma_60":2.53,"sma_120":3.04},{"date":"2025-11-28","open":1.6,"high":1.6,"low":1.54,"close":1.58,"volume":1193195,"rsi_14":29.82,"sma_20":1.79,"sma_60":2.5,"sma_120":3.02},{"date":"2025-12-01","open":1.6,"high":1.63,"low":1.5,"close":1.51,"volume":4627904,"rsi_14":40.48,"sma_20":1.75,"sma_60":2.48,"sma_120":3.0},{"date":"2025-12-02","open":1.51,"high":1.52,"low":1.45,"close":1.47,"volume":5970146,"rsi_14":27.03,"sma_20":1.72,"sma_60":2.45,"sma_120":2.98},{"date":"2025-12-03","open":1.47,"high":1.58,"low":1.46,"close":1.57,"volume":4130252,"rsi_14":32.5,"sma_20":1.7,"sma_60":2.43,"sma_120":2.97},{"date":"2025-12-04","open":1.57,"high":1.6,"low":1.53,"close":1.59,"volume":1998756,"rsi_14":38.36,"sma_20":1.67,"sma_60":2.4,"sma_120":2.95},{"date":"2025-12-05","open":1.59,"high":1.6,"low":1.53,"close":1.54,"volume":2202071,"rsi_14":40.58,"sma_20":1.65,"sma_60":2.38,"sma_120":2.93},{"date":"2025-12-08","open":1.55,"high":1.62,"low":1.53,"close":1.62,"volume":3658313,"rsi_14":39.71,"sma_20":1.62,"sma_60":2.36,"sma_120":2.92},{"date":"2025-12-09","open":1.6,"high":1.62,"low":1.55,"close":1.58,"volume":3088958,"rsi_14":44.26,"sma_20":1.62,"sma_60":2.33,"sma_120":2.9},{"date":"2025-12-10","open":1.58,"high":1.63,"low":1.56,"close":1.63,"volume":4573946,"rsi_14":53.33,"sma_20":1.61,"sma_60":2.31,"sma_120":2.88},{"date":"2025-12-11","open":1.63,"high":1.7,"low":1.62,"close":1.66,"volume":2541533,"rsi_14":60.34,"sma_20":1.6,"sma_60":2.3,"sma_120":2.87},{"date":"2025-12-12","open":1.67,"high":1.7,"low":1.65,"close":1.66,"volume":2110666,"rsi_14":59.65,"sma_20":1.6,"sma_60":2.27,"sma_120":2.85},{"date":"2025-12-15","open":1.68,"high":1.68,"low":1.59,"close":1.61,"volume":2064063,"rsi_14":51.72,"sma_20":1.59,"sma_60":2.25,"sma_120":2.83},{"date":"2025-12-16","open":1.61,"high":1.67,"low":1.6,"close":1.62,"volume":2526876,"rsi_14":54.39,"sma_20":1.59,"sma_60":2.23,"sma_120":2.81},{"date":"2025-12-17","open":1.61,"high":1.68,"low":1.61,"close":1.61,"volume":2333831,"rsi_14":51.79,"sma_20":1.58,"sma_60":2.21,"sma_120":2.8},{"date":"2025-12-18","open":1.63,"high":1.73,"low":1.62,"close":1.67,"volume":3421609,"rsi_14":57.38,"sma_20":1.59,"sma_60":2.2,"sma_120":2.78},{"date":"2025-12-19","open":1.68,"high":1.71,"low":1.66,"close":1.66,"volume":5352008,"rsi_14":63.64,"sma_20":1.59,"sma_60":2.18,"sma_120":2.77},{"date":"2025-12-22","open":1.65,"high":1.73,"low":1.64,"close":1.66,"volume":2834782,"rsi_14":68.63,"sma_20":1.6,"sma_60":2.16,"sma_120":2.75},{"date":"2025-12-23","open":1.68,"high":1.68,"low":1.6,"close":1.65,"volume":2752943,"rsi_14":59.52,"sma_20":1.6,"sma_60":2.14,"sma_120":2.73},{"date":"2025-12-24","open":1.65,"high":1.71,"low":1.64,"close":1.7,"volume":1508848,"rsi_14":62.22,"sma_20":1.61,"sma_60":2.13,"sma_120":2.72},{"date":"2025-12-26","open":1.68,"high":1.68,"low":1.64,"close":1.66,"volume":2195723,"rsi_14":63.64,"sma_20":1.61,"sma_60":2.11,"sma_120":2.7},{"date":"2025-12-29","open":1.65,"high":1.66,"low":1.61,"close":1.62,"volume":3284704,"rsi_14":50.0,"sma_20":1.61,"sma_60":2.09,"sma_120":2.68},{"date":"2025-12-30","open":1.62,"high":1.65,"low":1.58,"close":1.59,"volume":2802286,"rsi_14":51.28,"sma_20":1.62,"sma_60":2.07,"sma_120":2.66},{"date":"2025-12-31","open":1.6,"high":1.63,"low":1.58,"close":1.61,"volume":2270518,"rsi_14":47.22,"sma_20":1.63,"sma_60":2.05,"sma_120":2.64},{"date":"2026-01-02","open":1.63,"high":1.63,"low":1.55,"close":1.55,"volume":2531234,"rsi_14":35.9,"sma_20":1.62,"sma_60":2.02,"sma_120":2.62},{"date":"2026-01-05","open":1.54,"high":1.57,"low":1.5,"close":1.51,"volume":2156953,"rsi_14":32.56,"sma_20":1.62,"sma_60":2.0,"sma_120":2.6},{"date":"2026-01-06","open":1.5,"high":1.52,"low":1.46,"close":1.47,"volume":2871750,"rsi_14":33.33,"sma_20":1.62,"sma_60":1.98,"sma_120":2.58},{"date":"2026-01-07","open":1.48,"high":1.56,"low":1.48,"close":1.53,"volume":2699568,"rsi_14":40.43,"sma_20":1.61,"sma_60":1.96,"sma_120":2.56},{"date":"2026-01-08","open":1.52,"high":1.53,"low":1.49,"close":1.49,"volume":3581129,"rsi_14":38.0,"sma_20":1.61,"sma_60":1.94,"sma_120":2.54},{"date":"2026-01-09","open":1.5,"high":1.54,"low":1.48,"close":1.52,"volume":2647270,"rsi_14":34.04,"sma_20":1.6,"sma_60":1.91,"sma_120":2.52},{"date":"2026-01-12","open":1.49,"high":1.49,"low":1.36,"close":1.4,"volume":6780785,"rsi_14":27.59,"sma_20":1.59,"sma_60":1.89,"sma_120":2.5},{"date":"2026-01-13","open":1.41,"high":1.41,"low":1.31,"close":1.38,"volume":4544398,"rsi_14":26.67,"sma_20":1.58,"sma_60":1.86,"sma_120":2.48},{"date":"2026-01-14","open":1.37,"high":1.42,"low":1.34,"close":1.38,"volume":3215626,"rsi_14":27.12,"sma_20":1.56,"sma_60":1.84,"sma_120":2.46},{"date":"2026-01-15","open":1.38,"high":1.39,"low":1.33,"close":1.34,"volume":2478880,"rsi_14":18.97,"sma_20":1.55,"sma_60":1.81,"sma_120":2.44},{"date":"2026-01-16","open":1.34,"high":1.41,"low":1.33,"close":1.36,"volume":2766774,"rsi_14":23.21,"sma_20":1.54,"sma_60":1.78,"sma_120":2.42},{"date":"2026-01-20","open":1.32,"high":1.36,"low":1.3,"close":1.34,"volume":2457332,"rsi_14":24.07,"sma_20":1.52,"sma_60":1.75,"sma_120":2.4},{"date":"2026-01-21","open":1.35,"high":1.39,"low":1.33,"close":1.37,"volume":2105535,"rsi_14":29.63,"sma_20":1.51,"sma_60":1.72,"sma_120":2.38},{"date":"2026-01-22","open":1.36,"high":1.45,"low":1.36,"close":1.44,"volume":2373119,"rsi_14":35.59,"sma_20":1.5,"sma_60":1.7,"sma_120":2.37},{"date":"2026-01-23","open":1.45,"high":1.45,"low":1.35,"close":1.36,"volume":4175500,"rsi_14":34.43,"sma_20":1.48,"sma_60":1.67,"sma_120":2.35},{"date":"2026-01-26","open":1.36,"high":1.45,"low":1.35,"close":1.43,"volume":3259400,"rsi_14":43.75,"sma_20":1.47,"sma_60":1.64,"sma_120":2.33},{"date":"2026-01-27","open":1.43,"high":1.52,"low":1.39,"close":1.51,"volume":2578100,"rsi_14":52.94,"sma_20":1.46,"sma_60":1.63,"sma_120":2.31},{"date":"2026-01-28","open":1.52,"high":1.53,"low":1.44,"close":1.45,"volume":2414700,"rsi_14":44.12,"sma_20":1.45,"sma_60":1.62,"sma_120":2.29},{"date":"2026-01-29","open":1.46,"high":1.48,"low":1.42,"close":1.45,"volume":1812300,"rsi_14":46.88,"sma_20":1.44,"sma_60":1.61,"sma_120":2.28},{"date":"2026-01-30","open":1.47,"high":1.48,"low":1.4,"close":1.41,"volume":2307800,"rsi_14":41.54,"sma_20":1.43,"sma_60":1.59,"sma_120":2.26},{"date":"2026-02-02","open":1.39,"high":1.43,"low":1.36,"close":1.38,"volume":3808800,"rsi_14":48.21,"sma_20":1.43,"sma_60":1.58,"sma_120":2.24},{"date":"2026-02-03","open":1.39,"high":1.44,"low":1.37,"close":1.41,"volume":2363500,"rsi_14":52.63,"sma_20":1.42,"sma_60":1.57,"sma_120":2.23},{"date":"2026-02-04","open":1.42,"high":1.42,"low":1.35,"close":1.37,"volume":3004600,"rsi_14":49.18,"sma_20":1.42,"sma_60":1.56,"sma_120":2.21},{"date":"2026-02-05","open":1.36,"high":1.39,"low":1.35,"close":1.38,"volume":3271600,"rsi_14":53.45,"sma_20":1.41,"sma_60":1.55,"sma_120":2.19},{"date":"2026-02-06","open":1.36,"high":1.4,"low":1.33,"close":1.39,"volume":3421000,"rsi_14":52.63,"sma_20":1.4,"sma_60":1.54,"sma_120":2.18},{"date":"2026-02-09","open":1.37,"high":1.51,"low":1.33,"close":1.5,"volume":3893763,"rsi_14":45.76,"sma_20":1.49,"sma_60":1.67,"sma_120":2.35},{"date":"2026-02-10","open":1.5,"high":1.54,"low":1.45,"close":1.51,"volume":7095664,"rsi_14":50.0,"sma_20":1.48,"sma_60":1.64,"sma_120":2.33},{"date":"2026-02-11","open":1.53,"high":1.56,"low":1.45,"close":1.55,"volume":4493723,"rsi_14":57.14,"sma_20":1.47,"sma_60":1.63,"sma_120":2.31},{"date":"2026-02-12","open":1.55,"high":1.6,"low":1.33,"close":1.36,"volume":6830646,"rsi_14":37.68,"sma_20":1.46,"sma_60":1.62,"sma_120":2.29},{"date":"2026-02-13","open":1.35,"high":1.37,"low":1.2,"close":1.21,"volume":6044422,"rsi_14":32.5,"sma_20":1.44,"sma_60":1.6,"sma_120":2.28},{"date":"2026-02-17","open":1.21,"high":1.24,"low":1.15,"close":1.2,"volume":4871405,"rsi_14":29.49,"sma_20":1.42,"sma_60":1.59,"sma_120":2.26},{"date":"2026-02-18","open":1.19,"high":1.22,"low":1.17,"close":1.18,"volume":1815600,"rsi_14":30.43,"sma_20":1.39,"sma_60":1.5,"sma_120":2.08},{"date":"2026-02-19","open":1.18,"high":1.19,"low":1.15,"close":1.18,"volume":2053300,"rsi_14":30.43,"sma_20":1.38,"sma_60":1.49,"sma_120":2.06},{"date":"2026-02-20","open":1.18,"high":1.19,"low":1.14,"close":1.18,"volume":2541100,"rsi_14":32.31,"sma_20":1.37,"sma_60":1.49,"sma_120":2.05},{"date":"2026-02-23","open":1.19,"high":1.26,"low":1.18,"close":1.21,"volume":2310500,"rsi_14":36.92,"sma_20":1.36,"sma_60":1.48,"sma_120":2.03},{"date":"2026-02-24","open":1.21,"high":1.27,"low":1.19,"close":1.24,"volume":2487013,"rsi_14":38.57,"sma_20":1.4,"sma_60":1.57,"sma_120":2.24},{"date":"2026-02-25","open":1.25,"high":1.26,"low":1.2,"close":1.21,"volume":3086324,"rsi_14":37.5,"sma_20":1.34,"sma_60":1.47,"sma_120":2.0},{"date":"2026-02-26","open":1.46,"high":1.51,"low":1.26,"close":1.32,"volume":4932584,"rsi_14":46.34,"sma_20":1.38,"sma_60":1.55,"sma_120":2.2},{"date":"2026-02-27","open":1.3,"high":1.34,"low":1.26,"close":1.31,"volume":6997538,"rsi_14":48.1,"sma_20":1.37,"sma_60":1.54,"sma_120":2.19},{"date":"2026-03-02","open":1.27,"high":1.3,"low":1.24,"close":1.26,"volume":2999767,"rsi_14":32.35,"sma_20":1.32,"sma_60":1.46,"sma_120":1.95},{"date":"2026-03-03","open":1.23,"high":1.27,"low":1.21,"close":1.22,"volume":3802542,"rsi_14":29.58,"sma_20":1.31,"sma_60":1.45,"sma_120":1.94},{"date":"2026-03-04","open":1.23,"high":1.28,"low":1.22,"close":1.25,"volume":1916184,"rsi_14":42.86,"sma_20":1.34,"sma_60":1.51,"sma_120":2.14},{"date":"2026-03-05","open":1.23,"high":1.24,"low":1.18,"close":1.19,"volume":2836810,"rsi_14":34.94,"sma_20":1.33,"sma_60":1.5,"sma_120":2.13},{"date":"2026-03-06","open":1.23,"high":1.28,"low":1.21,"close":1.27,"volume":2462231,"rsi_14":36.47,"sma_20":1.32,"sma_60":1.49,"sma_120":2.11},{"date":"2026-03-09","open":1.27,"high":1.36,"low":1.26,"close":1.35,"volume":2425264,"rsi_14":63.16,"sma_20":1.29,"sma_60":1.43,"sma_120":1.88},{"date":"2026-03-10","open":1.36,"high":1.39,"low":1.33,"close":1.38,"volume":2519288,"rsi_14":67.24,"sma_20":1.28,"sma_60":1.43,"sma_120":1.87},{"date":"2026-03-11","open":1.38,"high":1.4,"low":1.33,"close":1.4,"volume":2165014,"rsi_14":52.7,"sma_20":1.33,"sma_60":1.48,"sma_120":2.07},{"date":"2026-03-12","open":1.4,"high":1.42,"low":1.34,"close":1.4,"volume":3299498,"rsi_14":68.33,"sma_20":1.27,"sma_60":1.42,"sma_120":1.85},{"date":"2026-03-13","open":1.41,"high":1.52,"low":1.4,"close":1.46,"volume":3751038,"rsi_14":70.31,"sma_20":1.33,"sma_60":1.47,"sma_120":2.04},{"date":"2026-03-16","open":1.48,"high":1.53,"low":1.46,"close":1.51,"volume":2979615,"rsi_14":70.77,"sma_20":1.33,"sma_60":1.47,"sma_120":2.02},{"date":"2026-03-17","open":1.52,"high":1.56,"low":1.48,"close":1.49,"volume":3166287,"rsi_14":71.87,"sma_20":1.33,"sma_60":1.47,"sma_120":2.01},{"date":"2026-03-18","open":1.48,"high":1.51,"low":1.41,"close":1.44,"volume":2905263,"rsi_14":60.34,"sma_20":1.32,"sma_60":1.47,"sma_120":2.0},{"date":"2026-03-19","open":1.41,"high":1.44,"low":1.39,"close":1.42,"volume":1977363,"rsi_14":59.32,"sma_20":1.33,"sma_60":1.47,"sma_120":1.98},{"date":"2026-03-20","open":1.42,"high":1.46,"low":1.39,"close":1.42,"volume":7623383,"rsi_14":64.81,"sma_20":1.34,"sma_60":1.47,"sma_120":1.97},{"date":"2026-03-23","open":1.43,"high":1.45,"low":1.39,"close":1.4,"volume":1946782,"rsi_14":67.31,"sma_20":1.35,"sma_60":1.46,"sma_120":1.96},{"date":"2026-03-24","open":1.37,"high":1.4,"low":1.33,"close":1.36,"volume":2408342,"rsi_14":60.38,"sma_20":1.35,"sma_60":1.46,"sma_120":1.94},{"date":"2026-03-25","open":1.4,"high":1.42,"low":1.36,"close":1.39,"volume":1885264,"rsi_14":70.0,"sma_20":1.36,"sma_60":1.46,"sma_120":1.93},{"date":"2026-03-26","open":1.39,"high":1.44,"low":1.36,"close":1.39,"volume":1818603,"rsi_14":64.29,"sma_20":1.37,"sma_60":1.46,"sma_120":1.92},{"date":"2026-03-27","open":1.37,"high":1.38,"low":1.32,"close":1.34,"volume":2635272,"rsi_14":48.72,"sma_20":1.37,"sma_60":1.45,"sma_120":1.9},{"date":"2026-03-30","open":1.34,"high":1.35,"low":1.3,"close":1.32,"volume":2639500,"rsi_14":42.11,"sma_20":1.37,"sma_60":1.45,"sma_120":1.89},{"date":"2026-03-31","open":1.34,"high":1.4,"low":1.34,"close":1.39,"volume":1898055,"rsi_14":48.84,"sma_20":1.38,"sma_60":1.44,"sma_120":1.88},{"date":"2026-04-01","open":1.4,"high":1.46,"low":1.4,"close":1.41,"volume":1853857,"rsi_14":51.11,"sma_20":1.39,"sma_60":1.44,"sma_120":1.87},{"date":"2026-04-02","open":1.39,"high":1.4,"low":1.35,"close":1.38,"volume":1879434,"rsi_14":40.48,"sma_20":1.4,"sma_60":1.43,"sma_120":1.85},{"date":"2026-04-06","open":1.37,"high":1.4,"low":1.32,"close":1.32,"volume":2362249,"rsi_14":27.91,"sma_20":1.4,"sma_60":1.43,"sma_120":1.84},{"date":"2026-04-07","open":1.32,"high":1.39,"low":1.3,"close":1.38,"volume":2363711,"rsi_14":38.3,"sma_20":1.4,"sma_60":1.42,"sma_120":1.83},{"date":"2026-04-08","open":1.41,"high":1.47,"low":1.4,"close":1.43,"volume":2524000,"rsi_14":48.94,"sma_20":1.4,"sma_60":1.42,"sma_120":1.82},{"date":"2026-04-09","open":1.42,"high":1.45,"low":1.41,"close":1.41,"volume":1280524,"rsi_14":48.94,"sma_20":1.4,"sma_60":1.42,"sma_120":1.81},{"date":"2026-04-10","open":1.41,"high":1.46,"low":1.38,"close":1.4,"volume":2051361,"rsi_14":47.92,"sma_20":1.4,"sma_60":1.41,"sma_120":1.8},{"date":"2026-04-13","open":1.4,"high":1.47,"low":1.39,"close":1.47,"volume":1738757,"rsi_14":56.6,"sma_20":1.4,"sma_60":1.41,"sma_120":1.78},{"date":"2026-04-14","open":1.48,"high":1.56,"low":1.47,"close":1.56,"volume":2259199,"rsi_14":67.24,"sma_20":1.41,"sma_60":1.41,"sma_120":1.78},{"date":"2026-04-15","open":1.57,"high":1.59,"low":1.53,"close":1.55,"volume":2092825,"rsi_14":64.29,"sma_20":1.41,"sma_60":1.41,"sma_120":1.77},{"date":"2026-04-16","open":1.54,"high":1.56,"low":1.35,"close":1.35,"volume":5257171,"rsi_14":47.37,"sma_20":1.4,"sma_60":1.4,"sma_120":1.75},{"date":"2026-04-17","open":1.38,"high":1.45,"low":1.32,"close":1.41,"volume":4082360,"rsi_14":54.25,"sma_20":1.4,"sma_60":1.4,"sma_120":1.74},{"date":"2026-04-20","open":1.41,"high":1.45,"low":1.4,"close":1.43,"volume":1971579,"rsi_14":57.14,"sma_20":1.4,"sma_60":1.39,"sma_120":1.73},{"date":"2026-04-21","open":1.45,"high":1.46,"low":1.4,"close":1.41,"volume":1842575,"rsi_14":51.39,"sma_20":1.4,"sma_60":1.39,"sma_120":1.72},{"date":"2026-04-22","open":1.42,"high":1.45,"low":1.4,"close":1.42,"volume":1492265,"rsi_14":50.7,"sma_20":1.41,"sma_60":1.39,"sma_120":1.71},{"date":"2026-04-23","open":1.43,"high":1.44,"low":1.39,"close":1.43,"volume":2168416,"rsi_14":53.62,"sma_20":1.41,"sma_60":1.39,"sma_120":1.69},{"date":"2026-04-24","open":1.42,"high":1.45,"low":1.41,"close":1.43,"volume":2379763,"rsi_14":58.73,"sma_20":1.41,"sma_60":1.39,"sma_120":1.68},{"date":"2026-04-27","open":1.43,"high":1.51,"low":1.42,"close":1.42,"volume":2701240,"rsi_14":53.45,"sma_20":1.42,"sma_60":1.38,"sma_120":1.67},{"date":"2026-04-28","open":1.44,"high":1.46,"low":1.41,"close":1.42,"volume":1536636,"rsi_14":49.06,"sma_20":1.42,"sma_60":1.38,"sma_120":1.66},{"date":"2026-04-29","open":1.41,"high":1.41,"low":1.35,"close":1.36,"volume":2178338,"rsi_14":45.61,"sma_20":1.42,"sma_60":1.38,"sma_120":1.65},{"date":"2026-04-30","open":1.39,"high":1.41,"low":1.36,"close":1.38,"volume":1291839,"rsi_14":48.28,"sma_20":1.42,"sma_60":1.38,"sma_120":1.63},{"date":"2026-05-01","open":1.4,"high":1.44,"low":1.38,"close":1.4,"volume":2575653,"rsi_14":43.4,"sma_20":1.42,"sma_60":1.38,"sma_120":1.62},{"date":"2026-05-04","open":1.41,"high":1.53,"low":1.41,"close":1.5,"volume":3274406,"rsi_14":44.44,"sma_20":1.43,"sma_60":1.38,"sma_120":1.61},{"date":"2026-05-05","open":1.52,"high":1.54,"low":1.43,"close":1.45,"volume":2375116,"rsi_14":41.38,"sma_20":1.43,"sma_60":1.38,"sma_120":1.6},{"date":"2026-05-06","open":1.47,"high":1.53,"low":1.46,"close":1.48,"volume":3994004,"rsi_14":65.85,"sma_20":1.43,"sma_60":1.39,"sma_120":1.58},{"date":"2026-05-07","open":1.14,"high":1.23,"low":1.13,"close":1.18,"volume":11754313,"rsi_14":32.82,"sma_20":1.42,"sma_60":1.38,"sma_120":1.57},{"date":"2026-05-08","open":1.17,"high":1.2,"low":1.12,"close":1.16,"volume":4397994,"rsi_14":29.23,"sma_20":1.41,"sma_60":1.38,"sma_120":1.55},{"date":"2026-05-11","open":1.15,"high":1.23,"low":1.14,"close":1.15,"volume":5541735,"rsi_14":29.69,"sma_20":1.39,"sma_60":1.38,"sma_120":1.54},{"date":"2026-05-12","open":1.17,"high":1.23,"low":1.17,"close":1.18,"volume":4573614,"rsi_14":31.82,"sma_20":1.38,"sma_60":1.37,"sma_120":1.52},{"date":"2026-05-13","open":1.17,"high":1.2,"low":1.16,"close":1.18,"volume":4081191,"rsi_14":30.77,"sma_20":1.36,"sma_60":1.36,"sma_120":1.5},{"date":"2026-05-14","open":1.17,"high":1.19,"low":1.13,"close":1.13,"volume":4085915,"rsi_14":28.57,"sma_20":1.35,"sma_60":1.36,"sma_120":1.5},{"date":"2026-05-15","open":1.14,"high":1.14,"low":1.06,"close":1.06,"volume":4820193,"rsi_14":26.32,"sma_20":1.33,"sma_60":1.35,"sma_120":1.49},{"date":"2026-05-18","open":1.06,"high":1.09,"low":1.0,"close":1.01,"volume":6631552,"rsi_14":24.69,"sma_20":1.31,"sma_60":1.35,"sma_120":1.48},{"date":"2026-05-19","open":0.98,"high":1.01,"low":0.88,"close":0.9,"volume":15501837,"rsi_14":23.12,"sma_20":1.28,"sma_60":1.34,"sma_120":1.47},{"date":"2026-05-20","open":0.9,"high":1.02,"low":0.9,"close":1.01,"volume":18701711,"rsi_14":30.73,"sma_20":1.26,"sma_60":1.34,"sma_120":1.46},{"date":"2026-05-21","open":1.0,"high":1.07,"low":0.99,"close":1.02,"volume":5545347,"rsi_14":30.0,"sma_20":1.24,"sma_60":1.34,"sma_120":1.45},{"date":"2026-05-22","open":1.01,"high":1.05,"low":1.0,"close":1.02,"volume":2321445,"rsi_14":21.76,"sma_20":1.22,"sma_60":1.33,"sma_120":1.44},{"date":"2026-05-26","open":1.02,"high":1.08,"low":1.02,"close":1.04,"volume":2981843,"rsi_14":24.99,"sma_20":1.2,"sma_60":1.33,"sma_120":1.43},{"date":"2026-05-27","open":1.05,"high":1.08,"low":1.03,"close":1.03,"volume":2738283,"rsi_14":21.87,"sma_20":1.18,"sma_60":1.32,"sma_120":1.43},{"date":"2026-05-28","open":1.04,"high":1.07,"low":1.01,"close":1.05,"volume":2955183,"rsi_14":37.5,"sma_20":1.17,"sma_60":1.32,"sma_120":1.42},{"date":"2026-05-29","open":1.04,"high":1.05,"low":1.02,"close":1.02,"volume":2708651,"rsi_14":36.79,"sma_20":1.15,"sma_60":1.32,"sma_120":1.41},{"date":"2026-06-01","open":1.03,"high":1.04,"low":1.0,"close":1.02,"volume":2756683,"rsi_14":37.5,"sma_20":1.13,"sma_60":1.31,"sma_120":1.41},{"date":"2026-06-02","open":1.01,"high":1.02,"low":0.91,"close":0.94,"volume":7220245,"rsi_14":28.76,"sma_20":1.1,"sma_60":1.31,"sma_120":1.4},{"date":"2026-06-03","open":0.94,"high":0.97,"low":0.92,"close":0.97,"volume":4549569,"rsi_14":32.67,"sma_20":1.08,"sma_60":1.3,"sma_120":1.39},{"date":"2026-06-04","open":0.97,"high":1.0,"low":0.96,"close":0.97,"volume":2392948,"rsi_14":35.67,"sma_20":1.05,"sma_60":1.3,"sma_120":1.39},{"date":"2026-06-05","open":0.96,"high":0.99,"low":0.93,"close":0.94,"volume":1848131,"rsi_14":38.06,"sma_20":1.04,"sma_60":1.29,"sma_120":1.38},{"date":"2026-06-08","open":0.95,"high":0.97,"low":0.9,"close":0.94,"volume":2488811,"rsi_14":42.13,"sma_20":1.03,"sma_60":1.28,"sma_120":1.38},{"date":"2026-06-09","open":0.95,"high":0.96,"low":0.9,"close":0.92,"volume":2077653,"rsi_14":53.34,"sma_20":1.02,"sma_60":1.27,"sma_120":1.37},{"date":"2026-06-10","open":0.92,"high":0.96,"low":0.82,"close":0.87,"volume":7210106,"rsi_14":27.56,"sma_20":1.0,"sma_60":1.26,"sma_120":1.37},{"date":"2026-06-11","open":0.86,"high":0.93,"low":0.84,"close":0.9,"volume":16696128,"rsi_14":31.27,"sma_20":0.99,"sma_60":1.25,"sma_120":1.36},{"date":"2026-06-12","open":0.89,"high":0.96,"low":0.88,"close":0.92,"volume":5250278,"rsi_14":36.24,"sma_20":0.98,"sma_60":1.24,"sma_120":1.36},{"date":"2026-06-15","open":0.93,"high":0.94,"low":0.9,"close":0.94,"volume":5536027,"rsi_14":35.16,"sma_20":0.97,"sma_60":1.23,"sma_120":1.35},{"date":"2026-06-16","open":0.92,"high":1.02,"low":0.92,"close":0.98,"volume":8095836,"rsi_14":43.89,"sma_20":0.97,"sma_60":1.23,"sma_120":1.35},{"date":"2026-06-17","open":0.99,"high":1.05,"low":0.98,"close":1.02,"volume":3953586,"rsi_14":46.18,"sma_20":0.98,"sma_60":1.22,"sma_120":1.34},{"date":"2026-06-18","open":1.05,"high":1.08,"low":1.0,"close":1.07,"volume":22933787,"rsi_14":56.06,"sma_20":0.98,"sma_60":1.22,"sma_120":1.34},{"date":"2026-06-22","open":1.08,"high":1.14,"low":1.07,"close":1.09,"volume":5081424,"rsi_14":58.09,"sma_20":0.98,"sma_60":1.21,"sma_120":1.33},{"date":"2026-06-23","open":1.09,"high":1.14,"low":1.09,"close":1.1,"volume":2438011,"rsi_14":72.79,"sma_20":0.99,"sma_60":1.21,"sma_120":1.33},{"date":"2026-06-24","open":1.1,"high":1.12,"low":1.05,"close":1.06,"volume":3980672,"rsi_14":62.35,"sma_20":0.99,"sma_60":1.2,"sma_120":1.33},{"date":"2026-06-25","open":1.04,"high":1.08,"low":1.03,"close":1.04,"volume":3211392,"rsi_14":59.05,"sma_20":0.99,"sma_60":1.2,"sma_120":1.32},{"date":"2026-06-26","open":1.04,"high":1.14,"low":1.03,"close":1.14,"volume":11583414,"rsi_14":72.74,"sma_20":0.99,"sma_60":1.19,"sma_120":1.32},{"date":"2026-06-29","open":1.14,"high":1.16,"low":1.09,"close":1.11,"volume":3574774,"rsi_14":68.17,"sma_20":1.0,"sma_60":1.19,"sma_120":1.31},{"date":"2026-06-30","open":1.28,"high":1.29,"low":1.11,"close":1.14,"volume":6941760,"rsi_14":72.26,"sma_20":1.0,"sma_60":1.18,"sma_120":1.31},{"date":"2026-07-01","open":1.15,"high":1.25,"low":1.15,"close":1.21,"volume":6050454,"rsi_14":82.6,"sma_20":1.02,"sma_60":1.18,"sma_120":1.31},{"date":"2026-07-02","open":1.22,"high":1.24,"low":1.16,"close":1.24,"volume":4198654,"rsi_14":82.71,"sma_20":1.03,"sma_60":1.18,"sma_120":1.3},{"date":"2026-07-06","open":1.25,"high":1.33,"low":1.23,"close":1.3,"volume":6339429,"rsi_14":83.8,"sma_20":1.05,"sma_60":1.18,"sma_120":1.3},{"date":"2026-07-07","open":1.3,"high":1.39,"low":1.29,"close":1.36,"volume":5861432,"rsi_14":85.03,"sma_20":1.07,"sma_60":1.18,"sma_120":1.3},{"date":"2026-07-08","open":1.34,"high":1.42,"low":1.33,"close":1.42,"volume":6593780,"rsi_14":85.39,"sma_20":1.09,"sma_60":1.18,"sma_120":1.29},{"date":"2026-07-09","open":1.41,"high":1.46,"low":1.35,"close":1.43,"volume":4538614,"rsi_14":84.75,"sma_20":1.12,"sma_60":1.18,"sma_120":1.29},{"date":"2026-07-10","open":1.43,"high":1.44,"low":1.36,"close":1.4,"volume":4152407,"rsi_14":78.95,"sma_20":1.14,"sma_60":1.17,"sma_120":1.29},{"date":"2026-07-13","open":1.37,"high":1.39,"low":1.34,"close":1.38,"volume":3386190,"rsi_14":75.44,"sma_20":1.17,"sma_60":1.17,"sma_120":1.29},{"date":"2026-07-14","open":1.39,"high":1.42,"low":1.38,"close":1.4,"volume":2882518,"rsi_14":75.86,"sma_20":1.19,"sma_60":1.17,"sma_120":1.29},{"date":"2026-07-15","open":1.39,"high":1.4,"low":1.36,"close":1.38,"volume":1713019,"rsi_14":78.57,"sma_20":1.21,"sma_60":1.17,"sma_120":1.28},{"date":"2026-07-16","open":1.37,"high":1.41,"low":1.34,"close":1.4,"volume":3057190,"rsi_14":82.14,"sma_20":1.23,"sma_60":1.17,"sma_120":1.28},{"date":"2026-07-17","open":1.37,"high":1.41,"low":1.34,"close":1.34,"volume":2524964,"rsi_14":69.23,"sma_20":1.25,"sma_60":1.17,"sma_120":1.28},{"date":"2026-07-20","open":1.33,"high":1.38,"low":1.26,"close":1.28,"volume":2940760,"rsi_14":65.45,"sma_20":1.26,"sma_60":1.17,"sma_120":1.28},{"date":"2026-07-21","open":1.27,"high":1.33,"low":1.27,"close":1.3,"volume":1775666,"rsi_14":64.81,"sma_20":1.27,"sma_60":1.16,"sma_120":1.28},{"date":"2026-07-22","open":1.31,"high":1.31,"low":1.25,"close":1.26,"volume":2159861,"rsi_14":54.9,"sma_20":1.28,"sma_60":1.16,"sma_120":1.27},{"date":"2026-07-23","open":1.23,"high":1.25,"low":1.19,"close":1.22,"volume":1626715,"rsi_14":48.08,"sma_20":1.29,"sma_60":1.16,"sma_120":1.27},{"date":"2026-07-24","open":1.22,"high":1.24,"low":1.2,"close":1.22,"volume":1496092,"rsi_14":41.3,"sma_20":1.3,"sma_60":1.16,"sma_120":1.27},{"date":"2026-07-27","open":1.24,"high":1.3,"low":1.24,"close":1.28,"volume":1859289,"rsi_14":41.3,"sma_20":1.3,"sma_60":1.15,"sma_120":1.27},{"date":"2026-07-28","open":1.28,"high":1.29,"low":1.22,"close":1.27,"volume":1667111,"rsi_14":31.71,"sma_20":1.31,"sma_60":1.15,"sma_120":1.27},{"date":"2026-07-29","open":1.26,"high":1.28,"low":1.24,"close":1.26,"volume":1961989,"rsi_14":29.27,"sma_20":1.32,"sma_60":1.15,"sma_120":1.27},{"date":"2026-07-30","open":1.24,"high":1.36,"low":1.24,"close":1.35,"volume":3117062,"rsi_14":44.68,"sma_20":1.32,"sma_60":1.15,"sma_120":1.27},{"date":"2026-07-31","open":1.34,"high":1.35,"low":1.29,"close":1.32,"volume":2057838,"rsi_14":43.75,"sma_20":1.33,"sma_60":1.15,"sma_120":1.26},{"date":"2026-08-03","open":1.31,"high":1.34,"low":1.29,"close":1.31,"volume":2095873,"rsi_14":40.43,"sma_20":1.33,"sma_60":1.14,"sma_120":1.26},{"date":"2026-08-04","open":1.31,"high":1.35,"low":1.31,"close":1.32,"volume":2695653,"rsi_14":43.48,"sma_20":1.33,"sma_60":1.14,"sma_120":1.26},{"date":"2026-08-05","open":1.32,"high":1.35,"low":1.28,"close":1.29,"volume":4527749,"rsi_14":38.3,"sma_20":1.32,"sma_60":1.15,"sma_120":1.25},{"date":"2026-08-06","open":0.9,"high":1.01,"low":0.85,"close":0.95,"volume":17685523},{"date":"2026-08-07","open":0.96,"high":0.96,"low":0.89,"close":0.91,"volume":10934392,"rsi_14":24.65,"sma_20":1.27,"sma_60":1.14,"sma_120":1.25},{"date":"2026-08-10","open":0.9,"high":0.91,"low":0.84,"close":0.84,"volume":8489857,"rsi_14":20.62,"sma_20":1.25,"sma_60":1.13,"sma_120":1.24},{"date":"2026-08-11","open":0.84,"high":0.88,"low":0.84,"close":0.87,"volume":3793849,"rsi_14":24.06,"sma_20":1.22,"sma_60":1.13,"sma_120":1.24},{"date":"2026-08-12","open":0.87,"high":0.91,"low":0.87,"close":0.89,"volume":4554986,"rsi_14":28.07,"sma_20":1.19,"sma_60":1.13,"sma_120":1.24},{"date":"2026-08-13","open":0.9,"high":0.95,"low":0.86,"close":0.87,"volume":4092739,"rsi_14":27.21,"sma_20":1.17,"sma_60":1.12,"sma_120":1.24},{"date":"2026-08-14","open":0.87,"high":0.89,"low":0.86,"close":0.87,"volume":2087494,"rsi_14":21.4,"sma_20":1.14,"sma_60":1.12,"sma_120":1.23},{"date":"2026-08-17","open":0.87,"high":0.88,"low":0.81,"close":0.86,"volume":4263932,"rsi_14":21.32,"sma_20":1.12,"sma_60":1.12,"sma_120":1.23},{"date":"2026-08-18","open":0.86,"high":0.86,"low":0.84,"close":0.85,"volume":1955461,"rsi_14":21.37,"sma_20":1.1,"sma_60":1.12,"sma_120":1.23},{"date":"2026-08-19","open":0.85,"high":0.9,"low":0.85,"close":0.89,"volume":9875848,"rsi_14":14.62,"sma_20":1.08,"sma_60":1.12,"sma_120":1.22},{"date":"2026-08-20","open":0.88,"high":0.93,"low":0.87,"close":0.92,"volume":13718542,"rsi_14":19.68,"sma_20":1.07,"sma_60":1.11,"sma_120":1.22},{"date":"2026-08-21","open":0.92,"high":0.95,"low":0.91,"close":0.91,"volume":6450124,"rsi_14":19.6,"sma_20":1.05,"sma_60":1.11,"sma_120":1.22},{"date":"2026-08-24","open":0.91,"high":0.91,"low":0.87,"close":0.9,"volume":8125287},{"date":"2026-08-25","open":0.9,"high":0.96,"low":0.9,"close":0.96,"volume":11342585,"rsi_14":25.87,"sma_20":1.02,"sma_60":1.11,"sma_120":1.21},{"date":"2026-08-26","open":0.96,"high":0.96,"low":0.88,"close":0.91,"volume":14030629,"rsi_14":44.06,"sma_20":1.0,"sma_60":1.11,"sma_120":1.21},{"date":"2026-08-27","open":0.91,"high":0.96,"low":0.91,"close":0.94,"volume":13288268,"rsi_14":53.81,"sma_20":0.98,"sma_60":1.11,"sma_120":1.21},{"date":"2026-08-28","open":0.94,"high":0.94,"low":0.86,"close":0.88,"volume":10188404,"rsi_14":54.46,"sma_20":0.96,"sma_60":1.11,"sma_120":1.2},{"date":"2026-08-31","open":0.88,"high":0.93,"low":0.85,"close":0.92,"volume":15180053},{"date":"2026-09-01","open":0.91,"high":0.95,"low":0.91,"close":0.94,"volume":12453269,"rsi_14":56.37,"sma_20":0.92,"sma_60":1.1,"sma_120":1.2},{"date":"2026-09-02","open":0.95,"high":1.01,"low":0.95,"close":0.98,"volume":12862353,"rsi_14":63.29,"sma_20":0.9,"sma_60":1.11,"sma_120":1.19},{"date":"2026-09-03","open":1.0,"high":1.0,"low":0.96,"close":0.98,"volume":7456779,"rsi_14":63.27,"sma_20":0.9,"sma_60":1.11,"sma_120":1.19},{"date":"2026-09-04","open":0.99,"high":1.0,"low":0.95,"close":0.97,"volume":8347916,"rsi_14":63.92,"sma_20":0.91,"sma_60":1.11,"sma_120":1.18},{"date":"2026-09-08","open":0.96,"high":1.03,"low":0.95,"close":1.03,"volume":3064909,"rsi_14":69.4,"sma_20":0.92,"sma_60":1.11,"sma_120":1.18},{"date":"2026-09-09","open":1.03,"high":1.05,"low":0.95,"close":0.95,"volume":4879944,"rsi_14":56.83,"sma_20":0.92,"sma_60":1.11,"sma_120":1.18},{"date":"2026-09-10","open":0.95,"high":0.97,"low":0.93,"close":0.95,"volume":4921838,"rsi_14":52.85,"sma_20":0.92,"sma_60":1.11,"sma_120":1.17},{"date":"2026-09-11","open":0.97,"high":0.98,"low":0.95,"close":0.95,"volume":6141452,"rsi_14":54.82,"sma_20":0.93,"sma_60":1.11,"sma_120":1.17},{"date":"2026-09-14","open":0.95,"high":1.02,"low":0.9,"close":0.96,"volume":8833018},{"date":"2026-09-15","open":0.96,"high":0.98,"low":0.9,"close":0.9,"volume":5778790,"rsi_14":44.17,"sma_20":0.93,"sma_60":1.11,"sma_120":1.16},{"date":"2026-09-16","open":0.91,"high":0.94,"low":0.9,"close":0.92,"volume":7503792,"rsi_14":51.29,"sma_20":0.94,"sma_60":1.1,"sma_120":1.16},{"date":"2026-09-17","open":0.93,"high":0.94,"low":0.87,"close":0.9,"volume":8717316,"rsi_14":44.81,"sma_20":0.94,"sma_60":1.1,"sma_120":1.15},{"date":"2026-09-18","open":0.89,"high":0.93,"low":0.88,"close":0.92,"volume":7372561,"rsi_14":54.81,"sma_20":0.94,"sma_60":1.1,"sma_120":1.15},{"date":"2026-09-21","open":0.93,"high":0.95,"low":0.92,"close":0.94,"volume":11093411,"rsi_14":52.67,"sma_20":0.94,"sma_60":1.1,"sma_120":1.15},{"date":"2026-09-22","open":0.95,"high":1.0,"low":0.94,"close":0.98,"volume":5111315,"rsi_14":54.6,"sma_20":0.94,"sma_60":1.09,"sma_120":1.14},{"date":"2026-09-23","open":0.99,"high":0.99,"low":0.93,"close":0.93,"volume":5390953,"rsi_14":43.97,"sma_20":0.94,"sma_60":1.09,"sma_120":1.14},{"date":"2026-09-24","open":0.92,"high":0.95,"low":0.91,"close":0.92,"volume":3730025,"rsi_14":42.09,"sma_20":0.94,"sma_60":1.09,"sma_120":1.14},{"date":"2026-09-25","open":0.92,"high":0.93,"low":0.89,"close":0.9,"volume":4377833,"rsi_14":40.67,"sma_20":0.94,"sma_60":1.08,"sma_120":1.13},{"date":"2026-09-28","open":0.89,"high":0.9,"low":0.88,"close":0.89,"volume":3399259,"rsi_14":31.41,"sma_20":0.94,"sma_60":1.08,"sma_120":1.13},{"date":"2026-09-29","open":0.9,"high":0.9,"low":0.87,"close":0.89,"volume":3454321},{"date":"2026-09-30","open":0.89,"high":0.93,"low":0.87,"close":0.92,"volume":10827762,"rsi_14":45.93,"sma_20":0.94,"sma_60":1.06,"sma_120":1.12},{"date":"2026-10-01","open":0.91,"high":0.92,"low":0.87,"close":0.87,"volume":4518288,"rsi_14":39.08,"sma_20":0.93,"sma_60":1.05,"sma_120":1.11},{"date":"2026-10-02","open":0.89,"high":0.89,"low":0.84,"close":0.86,"volume":7105017,"rsi_14":36.56,"sma_20":0.93,"sma_60":1.04,"sma_120":1.11},{"date":"2026-10-05","open":0.87,"high":0.92,"low":0.85,"close":0.91,"volume":7505272,"rsi_14":51.07,"sma_20":0.92,"sma_60":1.03,"sma_120":1.1},{"date":"2026-10-06","open":0.9,"high":0.91,"low":0.88,"close":0.88,"volume":6178611,"rsi_14":44.65,"sma_20":0.92,"sma_60":1.03,"sma_120":1.1},{"date":"2026-10-07","open":0.86,"high":0.89,"low":0.86,"close":0.87,"volume":9163926},{"date":"2026-10-08","open":0.85,"high":0.87,"low":0.81,"close":0.81,"volume":7446900,"rsi_14":37.01,"sma_20":0.91,"sma_60":1.01,"sma_120":1.09},{"date":"2026-10-09","open":0.82,"high":0.83,"low":0.8,"close":0.8,"volume":6091357,"rsi_14":31.88,"sma_20":0.9,"sma_60":1.0,"sma_120":1.08},{"date":"2026-10-12","open":0.8,"high":0.81,"low":0.77,"close":0.79,"volume":8872514,"rsi_14":22.78,"sma_20":0.89,"sma_60":0.99,"sma_120":1.08},{"date":"2026-10-13","open":0.8,"high":0.8,"low":0.77,"close":0.77,"volume":6498085,"rsi_14":24.7,"sma_20":0.88,"sma_60":0.98,"sma_120":1.07},{"date":"2026-10-14","open":0.75,"high":0.77,"low":0.7,"close":0.7,"volume":13956352,"rsi_14":21.13,"sma_20":0.87,"sma_60":0.97,"sma_120":1.07},{"date":"2026-10-15","open":0.7,"high":0.72,"low":0.69,"close":0.7,"volume":8917530,"rsi_14":22.09,"sma_20":0.86,"sma_60":0.96,"sma_120":1.06},{"date":"2026-10-16","open":0.7,"high":0.73,"low":0.67,"close":0.67,"volume":7127831,"rsi_14":20.79,"sma_20":0.85,"sma_60":0.95,"sma_120":1.06},{"date":"2026-10-19","open":0.67,"high":0.7,"low":0.67,"close":0.68,"volume":7757656,"rsi_14":23.25,"sma_20":0.84,"sma_60":0.94,"sma_120":1.05},{"date":"2026-10-20","open":0.68,"high":0.71,"low":0.61,"close":0.62,"volume":9975232,"rsi_14":13.46,"sma_20":0.82,"sma_60":0.93,"sma_120":1.04},{"date":"2026-10-21","open":0.61,"high":0.64,"low":0.57,"close":0.59,"volume":19537504,"rsi_14":14.01,"sma_20":0.8,"sma_60":0.92,"sma_120":1.04},{"date":"2026-10-22","open":0.58,"high":0.6,"low":0.54,"close":0.56,"volume":13102683,"rsi_14":13.43,"sma_20":0.78,"sma_60":0.91,"sma_120":1.03},{"date":"2026-10-23","open":0.57,"high":0.6,"low":0.56,"close":0.57,"volume":10995053,"rsi_14":3.97,"sma_20":0.77,"sma_60":0.9,"sma_120":1.02}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":55.44,"ttm_eps":null,"close":1.92},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":88.41,"ttm_eps":null,"close":3.64},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":46.59,"ttm_eps":null,"close":2.73},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":35.04,"ttm_eps":null,"close":1.61},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":36.04,"ttm_eps":null,"close":1.39},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":32.34,"ttm_eps":null,"close":1.14}],"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":"Akebia Ther","phase":"above-fold","symbol_resolved":true}